KissMeData/005720/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	184400	17146150	4170	4170	4170	4170	36
3	20231116	184300	17146150	4170	4170	4170	4170	0
4	20231116	184200	17146150	4170	4170	4170	4170	0
5	20231116	184100	17146150	4170	4170	4170	4170	0
6	20231116	184000	17146150	4170	4170	4170	4170	0
7	20231116	183900	17146150	4170	4170	4170	4170	0
8	20231116	183800	17146150	4170	4170	4170	4170	0
9	20231116	183700	17146150	4170	4170	4170	4170	0
10	20231116	183600	17146150	4170	4170	4170	4170	0
11	20231116	183500	17146150	4170	4170	4170	4170	0
12	20231116	183400	17146150	4170	4170	4170	4170	0
13	20231116	183300	17146150	4170	4170	4170	4170	0
14	20231116	183200	17146150	4170	4170	4170	4170	0
15	20231116	183100	17146150	4170	4170	4170	4170	0
16	20231116	183000	17146150	4170	4170	4170	4170	0
17	20231116	182900	17146150	4170	4170	4170	4170	0
18	20231116	182800	17146150	4170	4170	4170	4170	0
19	20231116	182700	17146150	4170	4170	4170	4170	0
20	20231116	182600	17146150	4170	4170	4170	4170	0
21	20231116	182500	17146150	4170	4170	4170	4170	0
22	20231116	182400	17146150	4170	4170	4170	4170	0
23	20231116	182300	17146150	4170	4170	4170	4170	0
24	20231116	182200	17146150	4170	4170	4170	4170	0
25	20231116	182100	17146150	4170	4170	4170	4170	0
26	20231116	182000	17146150	4170	4170	4170	4170	0
27	20231116	181900	17146150	4170	4170	4170	4170	0
28	20231116	181800	17146150	4170	4170	4170	4170	0
29	20231116	181700	17146150	4170	4170	4170	4170	0
30	20231116	181600	17146150	4170	4170	4170	4170	0
31	20231116	181500	17146150	4170	4170	4170	4170	0
32	20231116	181400	17146150	4170	4170	4170	4170	36
33	20231116	181300	17146150	4170	4170	4170	4170	0
34	20231116	181200	17146150	4170	4170	4170	4170	0
35	20231116	181100	17146150	4170	4170	4170	4170	0
36	20231116	181000	17146150	4170	4170	4170	4170	0
37	20231116	180900	17146150	4170	4170	4170	4170	0
38	20231116	180800	17146150	4170	4170	4170	4170	0
39	20231116	180700	17146150	4170	4170	4170	4170	0
40	20231116	180600	17146150	4170	4170	4170	4170	0
41	20231116	180500	17146150	4170	4170	4170	4170	0
42	20231116	180400	17146150	4170	4170	4170	4170	0
43	20231116	180300	17146150	4170	4170	4170	4170	0
44	20231116	180200	17146150	4170	4170	4170	4170	0
45	20231116	180100	17146150	4170	4170	4170	4170	0
46	20231116	180000	17146150	4170	4170	4170	4170	0
47	20231116	175900	17146150	4170	4170	4170	4170	0
48	20231116	175800	17146150	4170	4170	4170	4170	0
49	20231116	175700	17146150	4170	4170	4170	4170	0
50	20231116	175600	17146150	4170	4170	4170	4170	0
51	20231116	175500	17146150	4170	4170	4170	4170	0
52	20231116	175400	17146150	4170	4170	4170	4170	0
53	20231116	175300	17146150	4170	4170	4170	4170	0
54	20231116	175200	17146150	4170	4170	4170	4170	0
55	20231116	175100	17146150	4170	4170	4170	4170	0
56	20231116	175000	17146150	4170	4170	4170	4170	0
57	20231116	174900	17146150	4170	4170	4170	4170	0
58	20231116	174800	17146150	4170	4170	4170	4170	0
59	20231116	174700	17146150	4170	4170	4170	4170	0
60	20231116	174600	17146150	4170	4170	4170	4170	0
61	20231116	174500	17146150	4170	4170	4170	4170	0
62	20231116	174400	17146150	4170	4170	4170	4170	36
63	20231116	174300	17146150	4170	4170	4170	4170	0
64	20231116	174200	17146150	4170	4170	4170	4170	0
65	20231116	174100	17146150	4170	4170	4170	4170	0
66	20231116	174000	17146150	4170	4170	4170	4170	0
67	20231116	173900	17146150	4170	4170	4170	4170	0
68	20231116	173800	17146150	4170	4170	4170	4170	0
69	20231116	173700	17146150	4170	4170	4170	4170	0
70	20231116	173600	17146150	4170	4170	4170	4170	0
71	20231116	173500	17146150	4170	4170	4170	4170	0
72	20231116	173400	17146150	4170	4170	4170	4170	0
73	20231116	173300	17146150	4170	4170	4170	4170	0
74	20231116	173200	17146150	4170	4170	4170	4170	0
75	20231116	173100	17146150	4170	4170	4170	4170	0
76	20231116	173000	17146150	4170	4170	4170	4170	0
77	20231116	172900	17146150	4170	4170	4170	4170	0
78	20231116	172800	17146150	4170	4170	4170	4170	0
79	20231116	172700	17146150	4170	4170	4170	4170	0
80	20231116	172600	17146150	4170	4170	4170	4170	0
81	20231116	172500	17146150	4170	4170	4170	4170	0
82	20231116	172400	17146150	4170	4170	4170	4170	0
83	20231116	172300	17146150	4170	4170	4170	4170	0
84	20231116	172200	17146150	4170	4170	4170	4170	0
85	20231116	172100	17146150	4170	4170	4170	4170	0
86	20231116	172000	17146150	4170	4170	4170	4170	0
87	20231116	171900	17146150	4170	4170	4170	4170	0
88	20231116	171800	17146150	4170	4170	4170	4170	0
89	20231116	171700	17146150	4170	4170	4170	4170	0
90	20231116	171600	17146150	4170	4170	4170	4170	0
91	20231116	171500	17146150	4170	4170	4170	4170	0
92	20231116	171400	17146150	4170	4170	4170	4170	36
93	20231116	171300	17146150	4170	4170	4170	4170	0
94	20231116	171200	17146150	4170	4170	4170	4170	0
95	20231116	171100	17146150	4170	4170	4170	4170	0
96	20231116	171000	17146150	4170	4170	4170	4170	0
97	20231116	170900	17146150	4170	4170	4170	4170	0
98	20231116	170800	17146150	4170	4170	4170	4170	0
99	20231116	170700	17146150	4170	4170	4170	4170	0
100	20231116	170600	17146150	4170	4170	4170	4170	0
101	20231116	170500	17146150	4170	4170	4170	4170	0
102	20231116	170400	17146150	4170	4170	4170	4170	0
103	20231116	170300	17146150	4170	4170	4170	4170	0
104	20231116	170200	17146150	4170	4170	4170	4170	0
105	20231116	170100	17146150	4170	4170	4170	4170	0
106	20231116	170000	17146150	4170	4170	4170	4170	0
107	20231116	165900	17146150	4170	4170	4170	4170	0
108	20231116	165800	17146150	4170	4170	4170	4170	0
109	20231116	165700	17146150	4170	4170	4170	4170	0
110	20231116	165600	17146150	4170	4170	4170	4170	0
111	20231116	165500	17146150	4170	4170	4170	4170	0
112	20231116	165400	17146150	4170	4170	4170	4170	0
113	20231116	165300	17146150	4170	4170	4170	4170	0
114	20231116	165200	17146150	4170	4170	4170	4170	0
115	20231116	165100	17146150	4170	4170	4170	4170	0
116	20231116	165000	17146150	4170	4170	4170	4170	0
117	20231116	164900	17146150	4170	4170	4170	4170	0
118	20231116	164800	17146150	4170	4170	4170	4170	0
119	20231116	164700	17146150	4170	4170	4170	4170	0
120	20231116	164600	17146150	4170	4170	4170	4170	0
121	20231116	164500	17146150	4170	4170	4170	4170	0
122	20231116	164400	17146150	4170	4170	4170	4170	36
123	20231116	164300	17146150	4170	4170	4170	4170	0
124	20231116	164200	17146150	4170	4170	4170	4170	0
125	20231116	164100	17146150	4170	4170	4170	4170	0
126	20231116	164000	17146150	4170	4170	4170	4170	0
127	20231116	163900	17146150	4170	4170	4170	4170	0
128	20231116	163800	17146150	4170	4170	4170	4170	0
129	20231116	163700	17146150	4170	4170	4170	4170	0
130	20231116	163600	17146150	4170	4170	4170	4170	0
131	20231116	163500	17146150	4170	4170	4170	4170	0
132	20231116	163400	17146150	4170	4170	4170	4170	0
133	20231116	163300	17146150	4170	4170	4170	4170	0
134	20231116	163200	17146150	4170	4170	4170	4170	0
135	20231116	163100	17146150	4170	4170	4170	4170	0
136	20231116	163000	17146150	4170	4170	4170	4170	36
137	20231116	162900	16996030	4180	4180	4180	4180	0
138	20231116	162800	16996030	4180	4180	4180	4180	0
139	20231116	162700	16996030	4180	4180	4180	4180	0
140	20231116	162600	16996030	4180	4180	4180	4180	0
141	20231116	162500	16996030	4180	4180	4180	4180	0
142	20231116	162400	16996030	4180	4180	4180	4180	0
143	20231116	162300	16996030	4180	4180	4180	4180	0
144	20231116	162200	16996030	4180	4180	4180	4180	0
145	20231116	162100	16996030	4180	4180	4180	4180	0
146	20231116	162000	16996030	4180	4180	4180	4180	0
147	20231116	161900	16996030	4180	4180	4180	4180	0
148	20231116	161800	16996030	4180	4180	4180	4180	0
149	20231116	161700	16996030	4180	4180	4180	4180	0
150	20231116	161600	16996030	4180	4180	4180	4180	0
151	20231116	161500	16996030	4180	4180	4180	4180	0
152	20231116	161400	16996030	4180	4180	4180	4180	250
153	20231116	161300	15951030	4180	4180	4180	4180	0
154	20231116	161200	15951030	4180	4180	4180	4180	0
155	20231116	161100	15951030	4180	4180	4180	4180	0
156	20231116	161000	15951030	4180	4180	4180	4180	0
157	20231116	160900	15951030	4180	4180	4180	4180	0
158	20231116	160800	15951030	4180	4170	4180	4170	43
159	20231116	160700	15771710	4170	4170	4170	4170	0
160	20231116	160600	15771710	4170	4170	4170	4170	0
161	20231116	160500	15771710	4170	4170	4170	4170	0
162	20231116	160400	15771710	4170	4170	4170	4170	1
163	20231116	160300	15767540	4180	4180	4180	4180	1
164	20231116	160200	15763360	4170	4170	4170	4170	0
165	20231116	160100	15763360	4170	4165	4170	4165	115
166	20231116	160000	15284210	4165	4165	4165	4165	1
167	20231116	155900	15280045	4175	4175	4175	4175	0
168	20231116	155800	15280045	4175	4175	4175	4175	0
169	20231116	155700	15280045	4175	4175	4175	4175	0
170	20231116	155600	15280045	4175	4175	4175	4175	0
171	20231116	155500	15280045	4175	4175	4175	4175	0
172	20231116	155400	15280045	4175	4175	4175	4175	0
173	20231116	155300	15280045	4175	4175	4175	4175	0
174	20231116	155200	15280045	4175	4175	4175	4175	0
175	20231116	155100	15280045	4175	4175	4175	4175	0
176	20231116	155000	15280045	4175	4175	4175	4175	0
177	20231116	154900	15280045	4175	4175	4175	4175	0
178	20231116	154800	15280045	4175	4175	4175	4175	0
179	20231116	154700	15280045	4175	4175	4175	4175	0
180	20231116	154600	15280045	4175	4175	4175	4175	0
181	20231116	154500	15280045	4175	4175	4175	4175	0
182	20231116	154400	15280045	4175	4175	4175	4175	0
183	20231116	154300	15280045	4175	4175	4175	4175	0
184	20231116	154200	15280045	4175	4175	4175	4175	0
185	20231116	154100	15280045	4175	4175	4175	4175	0
186	20231116	154000	15280045	4175	4175	4175	4175	0
187	20231116	153900	15280045	4175	4165	4175	4165	16
188	20231116	153800	15213390	4175	4175	4175	4175	0
189	20231116	153700	15213390	4175	4175	4175	4175	0
190	20231116	153600	15213390	4175	4175	4175	4175	0
191	20231116	153500	15213390	4175	4175	4175	4175	0
192	20231116	153400	15213390	4175	4175	4175	4175	0
193	20231116	153300	15213390	4175	4175	4175	4175	0
194	20231116	153200	15213390	4175	4175	4175	4175	0
195	20231116	153100	15213390	4175	4175	4175	4175	0
196	20231116	153000	15213390	4175	4175	4175	4175	0
197	20231116	152900	15213390	4175	4175	4175	4175	0
198	20231116	152800	15213390	4175	4175	4175	4175	0
199	20231116	152700	15213390	4175	4175	4175	4175	0
200	20231116	152600	15213390	4175	4175	4175	4175	0
201	20231116	152500	15213390	4175	4175	4175	4175	0
202	20231116	152400	15213390	4175	4175	4175	4175	0
203	20231116	152300	15213390	4175	4175	4175	4175	0
204	20231116	152200	15213390	4175	4175	4175	4175	0
205	20231116	152100	15213390	4175	4175	4175	4175	1
206	20231116	152000	15209215	4165	4165	4165	4165	30
207	20231116	151900	15084265	4180	4180	4180	4180	0
208	20231116	151800	15084265	4180	4180	4180	4180	0
209	20231116	151700	15084265	4180	4180	4180	4180	1
210	20231116	151600	15080085	4180	4180	4180	4180	0
211	20231116	151500	15080085	4180	4165	4180	4165	2
212	20231116	151400	15071740	4180	4180	4180	4180	0
213	20231116	151300	15071740	4180	4180	4180	4180	0
214	20231116	151200	15071740	4180	4180	4180	4180	0
215	20231116	151100	15071740	4180	4180	4180	4180	0
216	20231116	151000	15071740	4180	4180	4180	4180	0
217	20231116	150900	15071740	4180	4180	4180	4180	0
218	20231116	150800	15071740	4180	4180	4180	4180	0
219	20231116	150700	15071740	4180	4180	4180	4180	0
220	20231116	150600	15071740	4180	4180	4180	4180	0
221	20231116	150500	15071740	4180	4180	4180	4180	0
222	20231116	150400	15071740	4180	4175	4180	4175	3
223	20231116	150300	15059210	4175	4175	4175	4175	0
224	20231116	150200	15059210	4175	4175	4175	4175	0
225	20231116	150100	15059210	4175	4170	4175	4170	3
226	20231116	150000	15046695	4170	4170	4170	4170	0
227	20231116	145900	15046695	4170	4170	4170	4170	0
228	20231116	145800	15046695	4170	4170	4170	4170	0
229	20231116	145700	15046695	4170	4170	4170	4170	0
230	20231116	145600	15046695	4170	4170	4170	4170	0
231	20231116	145500	15046695	4170	4170	4170	4170	3
232	20231116	145400	15034185	4170	4170	4170	4170	0
233	20231116	145300	15034185	4170	4170	4170	4170	0
234	20231116	145200	15034185	4170	4170	4170	4170	0
235	20231116	145100	15034185	4170	4170	4170	4170	13
236	20231116	145000	14979975	4170	4170	4170	4170	0
237	20231116	144900	14979975	4170	4165	4170	4165	306
238	20231116	144800	13705480	4165	4165	4165	4165	1
239	20231116	144700	13701315	4155	4155	4155	4155	0
240	20231116	144600	13701315	4155	4155	4155	4155	0
241	20231116	144500	13701315	4155	4155	4155	4155	0
242	20231116	144400	13701315	4155	4155	4155	4155	0
243	20231116	144300	13701315	4155	4155	4155	4155	0
244	20231116	144200	13701315	4155	4155	4155	4155	0
245	20231116	144100	13701315	4155	4155	4155	4155	0
246	20231116	144000	13701315	4155	4155	4155	4155	0
247	20231116	143900	13701315	4155	4155	4155	4155	1
248	20231116	143800	13697160	4165	4165	4165	4165	0
249	20231116	143700	13697160	4165	4165	4165	4165	0
250	20231116	143600	13697160	4165	4165	4165	4165	0
251	20231116	143500	13697160	4165	4165	4165	4165	0
252	20231116	143400	13697160	4165	4165	4165	4165	0
253	20231116	143300	13697160	4165	4165	4165	4165	0
254	20231116	143200	13697160	4165	4165	4165	4165	0
255	20231116	143100	13697160	4165	4165	4165	4165	0
256	20231116	143000	13697160	4165	4165	4165	4165	0
257	20231116	142900	13697160	4165	4165	4165	4165	0
258	20231116	142800	13697160	4165	4165	4165	4165	0
259	20231116	142700	13697160	4165	4165	4165	4165	0
260	20231116	142600	13697160	4165	4165	4165	4165	0
261	20231116	142500	13697160	4165	4165	4165	4165	0
262	20231116	142400	13697160	4165	4165	4165	4165	0
263	20231116	142300	13697160	4165	4165	4165	4165	0
264	20231116	142200	13697160	4165	4165	4165	4165	0
265	20231116	142100	13697160	4165	4165	4165	4165	0
266	20231116	142000	13697160	4165	4165	4165	4165	0
267	20231116	141900	13697160	4165	4165	4165	4165	0
268	20231116	141800	13697160	4165	4165	4165	4165	0
269	20231116	141700	13697160	4165	4165	4165	4165	0
270	20231116	141600	13697160	4165	4165	4165	4165	0
271	20231116	141500	13697160	4165	4150	4165	4150	112
272	20231116	141400	13232345	4155	4160	4160	4155	11
273	20231116	141300	13186635	4165	4165	4165	4165	0
274	20231116	141200	13186635	4165	4165	4165	4165	2
275	20231116	141100	13178305	4165	4165	4165	4165	0
276	20231116	141000	13178305	4165	4165	4165	4165	0
277	20231116	140900	13178305	4165	4165	4165	4165	0
278	20231116	140800	13178305	4165	4165	4165	4165	0
279	20231116	140700	13178305	4165	4165	4165	4165	0
280	20231116	140600	13178305	4165	4165	4165	4165	0
281	20231116	140500	13178305	4165	4165	4165	4165	0
282	20231116	140400	13178305	4165	4165	4165	4165	0
283	20231116	140300	13178305	4165	4165	4165	4165	0
284	20231116	140200	13178305	4165	4165	4165	4165	0
285	20231116	140100	13178305	4165	4165	4165	4165	0
286	20231116	140000	13178305	4165	4165	4165	4165	0
287	20231116	135900	13178305	4165	4165	4165	4165	0
288	20231116	135800	13178305	4165	4165	4165	4165	0
289	20231116	135700	13178305	4165	4165	4165	4165	0
290	20231116	135600	13178305	4165	4165	4165	4165	0
291	20231116	135500	13178305	4165	4165	4165	4165	0
292	20231116	135400	13178305	4165	4165	4165	4165	0
293	20231116	135300	13178305	4165	4165	4165	4165	0
294	20231116	135200	13178305	4165	4165	4165	4165	0
295	20231116	135100	13178305	4165	4165	4165	4165	0
296	20231116	135000	13178305	4165	4165	4165	4165	0
297	20231116	134900	13178305	4165	4165	4165	4165	0
298	20231116	134800	13178305	4165	4165	4165	4165	0
299	20231116	134700	13178305	4165	4165	4165	4165	0
300	20231116	134600	13178305	4165	4165	4165	4165	0
301	20231116	134500	13178305	4165	4165	4165	4165	1
302	20231116	134400	13174140	4155	4155	4155	4155	0
303	20231116	134300	13174140	4155	4155	4155	4155	0
304	20231116	134200	13174140	4155	4155	4155	4155	0
305	20231116	134100	13174140	4155	4155	4155	4155	519
306	20231116	134000	11017695	4160	4160	4160	4160	0
307	20231116	133900	11017695	4160	4160	4160	4160	0
308	20231116	133800	11017695	4160	4160	4160	4160	1
309	20231116	133700	11013535	4155	4155	4155	4155	0
310	20231116	133600	11013535	4155	4155	4155	4155	0
311	20231116	133500	11013535	4155	4155	4155	4155	0
312	20231116	133400	11013535	4155	4155	4155	4155	0
313	20231116	133300	11013535	4155	4155	4155	4155	0
314	20231116	133200	11013535	4155	4155	4155	4155	0
315	20231116	133100	11013535	4155	4155	4155	4155	0
316	20231116	133000	11013535	4155	4155	4155	4155	0
317	20231116	132900	11013535	4155	4155	4155	4155	0
318	20231116	132800	11013535	4155	4155	4155	4155	0
319	20231116	132700	11013535	4155	4155	4155	4155	0
320	20231116	132600	11013535	4155	4155	4155	4155	0
321	20231116	132500	11013535	4155	4155	4155	4155	0
322	20231116	132400	11013535	4155	4155	4155	4155	0
323	20231116	132300	11013535	4155	4155	4155	4155	0
324	20231116	132200	11013535	4155	4155	4155	4155	0
325	20231116	132100	11013535	4155	4155	4155	4155	4
326	20231116	132000	10996915	4165	4165	4165	4165	0
327	20231116	131900	10996915	4165	4165	4165	4165	0
328	20231116	131800	10996915	4165	4165	4165	4165	0
329	20231116	131700	10996915	4165	4165	4165	4165	0
330	20231116	131600	10996915	4165	4165	4165	4165	0
331	20231116	131500	10996915	4165	4165	4165	4165	0
332	20231116	131400	10996915	4165	4165	4165	4165	0
333	20231116	131300	10996915	4165	4165	4165	4165	0
334	20231116	131200	10996915	4165	4165	4165	4165	0
335	20231116	131100	10996915	4165	4165	4165	4165	0
336	20231116	131000	10996915	4165	4165	4165	4165	0
337	20231116	130900	10996915	4165	4165	4165	4165	0
338	20231116	130800	10996915	4165	4165	4165	4165	0
339	20231116	130700	10996915	4165	4165	4165	4165	0
340	20231116	130600	10996915	4165	4165	4165	4165	0
341	20231116	130500	10996915	4165	4165	4165	4165	0
342	20231116	130400	10996915	4165	4165	4165	4165	0
343	20231116	130300	10996915	4165	4165	4165	4165	0
344	20231116	130200	10996915	4165	4165	4165	4165	0
345	20231116	130100	10996915	4165	4165	4165	4165	0
346	20231116	130000	10996915	4165	4165	4165	4165	0
347	20231116	125900	10996915	4165	4165	4165	4165	0
348	20231116	125800	10996915	4165	4165	4165	4165	0
349	20231116	125700	10996915	4165	4165	4165	4165	0
350	20231116	125600	10996915	4165	4165	4165	4165	0
351	20231116	125500	10996915	4165	4165	4165	4165	0
352	20231116	125400	10996915	4165	4165	4165	4165	0
353	20231116	125300	10996915	4165	4165	4165	4165	0
354	20231116	125200	10996915	4165	4165	4165	4165	0
355	20231116	125100	10996915	4165	4165	4165	4165	0
356	20231116	125000	10996915	4165	4165	4165	4165	0
357	20231116	124900	10996915	4165	4165	4165	4165	0
358	20231116	124800	10996915	4165	4165	4165	4165	0
359	20231116	124700	10996915	4165	4165	4165	4165	0
360	20231116	124600	10996915	4165	4165	4165	4165	0
361	20231116	124500	10996915	4165	4165	4165	4165	0
362	20231116	124400	10996915	4165	4165	4165	4165	0
363	20231116	124300	10996915	4165	4165	4165	4165	0
364	20231116	124200	10996915	4165	4165	4165	4165	0
365	20231116	124100	10996915	4165	4165	4165	4165	0
366	20231116	124000	10996915	4165	4165	4165	4165	0
367	20231116	123900	10996915	4165	4165	4165	4165	0
368	20231116	123800	10996915	4165	4165	4165	4165	4
369	20231116	123700	10980255	4165	4165	4165	4165	0
370	20231116	123600	10980255	4165	4165	4165	4165	0
371	20231116	123500	10980255	4165	4165	4165	4165	0
372	20231116	123400	10980255	4165	4165	4165	4165	0
373	20231116	123300	10980255	4165	4165	4165	4165	0
374	20231116	123200	10980255	4165	4165	4165	4165	0
375	20231116	123100	10980255	4165	4160	4165	4160	2
376	20231116	123000	10971930	4150	4145	4150	4145	1379
377	20231116	122900	5250395	4150	4150	4150	4150	0
378	20231116	122800	5250395	4150	4150	4150	4150	0
379	20231116	122700	5250395	4150	4150	4150	4150	0
380	20231116	122600	5250395	4150	4150	4150	4150	0
381	20231116	122500	5250395	4150	4150	4150	4150	0
382	20231116	122400	5250395	4150	4150	4150	4150	0
383	20231116	122300	5250395	4150	4150	4150	4150	0
384	20231116	122200	5250395	4150	4150	4150	4150	0
385	20231116	122100	5250395	4150	4150	4150	4150	0
386	20231116	122000	5250395	4150	4150	4150	4150	0
387	20231116	121900	5250395	4150	4150	4150	4150	0
388	20231116	121800	5250395	4150	4150	4150	4150	0
389	20231116	121700	5250395	4150	4150	4150	4150	0
390	20231116	121600	5250395	4150	4150	4150	4150	0
391	20231116	121500	5250395	4150	4150	4150	4150	0
392	20231116	121400	5250395	4150	4150	4150	4150	0
393	20231116	121300	5250395	4150	4150	4150	4150	0
394	20231116	121200	5250395	4150	4150	4150	4150	0
395	20231116	121100	5250395	4150	4150	4150	4150	0
396	20231116	121000	5250395	4150	4150	4150	4150	0
397	20231116	120900	5250395	4150	4150	4150	4150	0
398	20231116	120800	5250395	4150	4150	4150	4150	0
399	20231116	120700	5250395	4150	4150	4150	4150	0
400	20231116	120600	5250395	4150	4150	4150	4150	0
401	20231116	120500	5250395	4150	4150	4150	4150	0
402	20231116	120400	5250395	4150	4150	4150	4150	200
403	20231116	120300	4420395	4140	4140	4140	4140	0
404	20231116	120200	4420395	4140	4140	4140	4140	0
405	20231116	120100	4420395	4140	4140	4140	4140	0
406	20231116	120000	4420395	4140	4140	4140	4140	0
407	20231116	115900	4420395	4140	4140	4140	4140	0
408	20231116	115800	4420395	4140	4140	4140	4140	0
409	20231116	115700	4420395	4140	4140	4140	4140	0
410	20231116	115600	4420395	4140	4140	4140	4140	0
411	20231116	115500	4420395	4140	4140	4140	4140	28
412	20231116	115400	4304475	4145	4145	4145	4145	273
413	20231116	115300	3172890	4145	4145	4145	4145	0
414	20231116	115200	3172890	4145	4145	4145	4145	0
415	20231116	115100	3172890	4145	4145	4145	4145	0
416	20231116	115000	3172890	4145	4145	4145	4145	0
417	20231116	114900	3172890	4145	4145	4145	4145	0
418	20231116	114800	3172890	4145	4145	4145	4145	0
419	20231116	114700	3172890	4145	4145	4145	4145	0
420	20231116	114600	3172890	4145	4145	4145	4145	0
421	20231116	114500	3172890	4145	4145	4145	4145	0
422	20231116	114400	3172890	4145	4145	4145	4145	0
423	20231116	114300	3172890	4145	4145	4145	4145	0
424	20231116	114200	3172890	4145	4145	4145	4145	5
425	20231116	114100	3152165	4145	4145	4145	4145	0
426	20231116	114000	3152165	4145	4145	4145	4145	0
427	20231116	113900	3152165	4145	4145	4145	4145	0
428	20231116	113800	3152165	4145	4145	4145	4145	0
429	20231116	113700	3152165	4145	4145	4145	4145	0
430	20231116	113600	3152165	4145	4145	4145	4145	0
431	20231116	113500	3152165	4145	4145	4145	4145	0
432	20231116	113400	3152165	4145	4145	4145	4145	0
433	20231116	113300	3152165	4145	4145	4145	4145	0
434	20231116	113200	3152165	4145	4145	4145	4145	0
435	20231116	113100	3152165	4145	4145	4145	4145	0
436	20231116	113000	3152165	4145	4145	4145	4145	0
437	20231116	112900	3152165	4145	4145	4145	4145	0
438	20231116	112800	3152165	4145	4145	4145	4145	0
439	20231116	112700	3152165	4145	4145	4145	4145	0
440	20231116	112600	3152165	4145	4145	4145	4145	0
441	20231116	112500	3152165	4145	4145	4145	4145	0
442	20231116	112400	3152165	4145	4145	4145	4145	0
443	20231116	112300	3152165	4145	4145	4145	4145	0
444	20231116	112200	3152165	4145	4145	4145	4145	0
445	20231116	112100	3152165	4145	4145	4145	4145	0
446	20231116	112000	3152165	4145	4145	4145	4145	0
447	20231116	111900	3152165	4145	4145	4145	4145	0
448	20231116	111800	3152165	4145	4145	4145	4145	0
449	20231116	111700	3152165	4145	4145	4145	4145	0
450	20231116	111600	3152165	4145	4145	4145	4145	0
451	20231116	111500	3152165	4145	4145	4145	4145	0
452	20231116	111400	3152165	4145	4145	4145	4145	0
453	20231116	111300	3152165	4145	4145	4145	4145	0
454	20231116	111200	3152165	4145	4145	4145	4145	0
455	20231116	111100	3152165	4145	4145	4145	4145	0
456	20231116	111000	3152165	4145	4145	4145	4145	263
457	20231116	110900	2062030	4150	4150	4150	4150	0
458	20231116	110800	2062030	4150	4150	4150	4150	0
459	20231116	110700	2062030	4150	4150	4150	4150	0
460	20231116	110600	2062030	4150	4150	4150	4150	0
461	20231116	110500	2062030	4150	4150	4150	4150	0
462	20231116	110400	2062030	4150	4150	4150	4150	0
463	20231116	110300	2062030	4150	4150	4150	4150	0
464	20231116	110200	2062030	4150	4150	4150	4150	0
465	20231116	110100	2062030	4150	4150	4150	4150	0
466	20231116	110000	2062030	4150	4150	4150	4150	0
467	20231116	105900	2062030	4150	4150	4150	4150	0
468	20231116	105800	2062030	4150	4150	4150	4150	0
469	20231116	105700	2062030	4150	4150	4150	4150	0
470	20231116	105600	2062030	4150	4150	4150	4150	0
471	20231116	105500	2062030	4150	4150	4150	4150	0
472	20231116	105400	2062030	4150	4150	4150	4150	0
473	20231116	105300	2062030	4150	4150	4150	4150	0
474	20231116	105200	2062030	4150	4150	4150	4150	0
475	20231116	105100	2062030	4150	4150	4150	4150	0
476	20231116	105000	2062030	4150	4150	4150	4150	0
477	20231116	104900	2062030	4150	4150	4150	4150	0
478	20231116	104800	2062030	4150	4150	4150	4150	1
479	20231116	104700	2057880	4145	4145	4145	4145	0
480	20231116	104600	2057880	4145	4145	4145	4145	0
481	20231116	104500	2057880	4145	4145	4145	4145	0
482	20231116	104400	2057880	4145	4145	4145	4145	0
483	20231116	104300	2057880	4145	4145	4145	4145	1
484	20231116	104200	2053735	4150	4150	4150	4150	182
485	20231116	104100	1298435	4150	4150	4150	4150	0
486	20231116	104000	1298435	4150	4150	4150	4150	0
487	20231116	103900	1298435	4150	4150	4150	4150	1
488	20231116	103800	1294285	4160	4160	4160	4160	0
489	20231116	103700	1294285	4160	4160	4160	4160	5
490	20231116	103600	1273485	4160	4160	4160	4160	0
491	20231116	103500	1273485	4160	4160	4160	4160	0
492	20231116	103400	1273485	4160	4160	4160	4160	0
493	20231116	103300	1273485	4160	4160	4160	4160	1
494	20231116	103200	1269325	4160	4160	4160	4160	5
495	20231116	103100	1248525	4160	4150	4160	4150	51
496	20231116	103000	1036865	4160	4160	4160	4160	0
497	20231116	102900	1036865	4160	4160	4160	4160	0
498	20231116	102800	1036865	4160	4160	4160	4160	0
499	20231116	102700	1036865	4160	4160	4160	4160	1
500	20231116	102600	1032705	4150	4150	4150	4150	0
501	20231116	102500	1032705	4150	4150	4150	4150	0
502	20231116	102400	1032705	4150	4150	4150	4150	0
503	20231116	102300	1032705	4150	4150	4150	4150	0
504	20231116	102200	1032705	4150	4150	4150	4150	0
505	20231116	102100	1032705	4150	4150	4150	4150	0
506	20231116	102000	1032705	4150	4150	4150	4150	0
507	20231116	101900	1032705	4150	4150	4150	4150	0
508	20231116	101800	1032705	4150	4150	4150	4150	0
509	20231116	101700	1032705	4150	4150	4150	4150	0
510	20231116	101600	1032705	4150	4150	4155	4150	17
511	20231116	101500	962095	4160	4160	4160	4160	1
512	20231116	101400	957935	4150	4150	4150	4150	0
513	20231116	101300	957935	4150	4150	4150	4150	0
514	20231116	101200	957935	4150	4155	4155	4150	82
515	20231116	101100	617365	4155	4165	4165	4155	2
516	20231116	101000	609045	4155	4155	4155	4155	26
517	20231116	100900	501015	4155	4170	4170	4155	2
518	20231116	100800	492690	4190	4190	4190	4190	0
519	20231116	100700	492690	4190	4190	4190	4190	0
520	20231116	100600	492690	4190	4190	4190	4190	0
521	20231116	100500	492690	4190	4190	4190	4190	8
522	20231116	100400	459170	4215	4215	4215	4215	80
523	20231116	100300	121970	4210	4210	4210	4210	0
524	20231116	100200	121970	4210	4210	4210	4210	1
525	20231116	100100	117760	4210	4210	4210	4210	26
526	20231116	100000	8300	4150	4150	4150	4150	2