KissMeData/007820/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	185000	191742430	5290	5290	5290	5290	1002
3	20231102	184900	191742430	5290	5290	5290	5290	0
4	20231102	184800	191742430	5290	5290	5290	5290	0
5	20231102	184700	191742430	5290	5290	5290	5290	0
6	20231102	184600	191742430	5290	5290	5290	5290	0
7	20231102	184500	191742430	5290	5290	5290	5290	0
8	20231102	184400	191742430	5290	5290	5290	5290	0
9	20231102	184300	191742430	5290	5290	5290	5290	0
10	20231102	184200	191742430	5290	5290	5290	5290	0
11	20231102	184100	191742430	5290	5290	5290	5290	0
12	20231102	184000	191742430	5290	5290	5290	5290	0
13	20231102	183900	191742430	5290	5290	5290	5290	0
14	20231102	183800	191742430	5290	5290	5290	5290	0
15	20231102	183700	191742430	5290	5290	5290	5290	0
16	20231102	183600	191742430	5290	5290	5290	5290	0
17	20231102	183500	191742430	5290	5290	5290	5290	0
18	20231102	183400	191742430	5290	5290	5290	5290	0
19	20231102	183300	191742430	5290	5290	5290	5290	0
20	20231102	183200	191742430	5290	5290	5290	5290	0
21	20231102	183100	191742430	5290	5290	5290	5290	0
22	20231102	183000	191742430	5290	5290	5290	5290	0
23	20231102	182900	191742430	5290	5290	5290	5290	0
24	20231102	182800	191742430	5290	5290	5290	5290	0
25	20231102	182700	191742430	5290	5290	5290	5290	0
26	20231102	182600	191742430	5290	5290	5290	5290	0
27	20231102	182500	191742430	5290	5290	5290	5290	0
28	20231102	182400	191742430	5290	5290	5290	5290	0
29	20231102	182300	191742430	5290	5290	5290	5290	0
30	20231102	182200	191742430	5290	5290	5290	5290	0
31	20231102	182100	191742430	5290	5290	5290	5290	0
32	20231102	182000	191742430	5290	5290	5290	5290	1002
33	20231102	181900	191742430	5290	5290	5290	5290	0
34	20231102	181800	191742430	5290	5290	5290	5290	0
35	20231102	181700	191742430	5290	5290	5290	5290	0
36	20231102	181600	191742430	5290	5290	5290	5290	0
37	20231102	181500	191742430	5290	5290	5290	5290	0
38	20231102	181400	191742430	5290	5290	5290	5290	0
39	20231102	181300	191742430	5290	5290	5290	5290	0
40	20231102	181200	191742430	5290	5290	5290	5290	0
41	20231102	181100	191742430	5290	5290	5290	5290	0
42	20231102	181000	191742430	5290	5290	5290	5290	0
43	20231102	180900	191742430	5290	5290	5290	5290	0
44	20231102	180800	191742430	5290	5290	5290	5290	0
45	20231102	180700	191742430	5290	5290	5290	5290	0
46	20231102	180600	191742430	5290	5290	5290	5290	0
47	20231102	180500	191742430	5290	5290	5290	5290	0
48	20231102	180400	191742430	5290	5290	5290	5290	0
49	20231102	180300	191742430	5290	5290	5290	5290	0
50	20231102	180200	191742430	5290	5290	5290	5290	0
51	20231102	180100	191742430	5290	5290	5290	5290	0
52	20231102	180000	191742430	5290	5290	5290	5290	0
53	20231102	175900	191742430	5290	5290	5290	5290	0
54	20231102	175800	191742430	5290	5290	5290	5290	0
55	20231102	175700	191742430	5290	5290	5290	5290	0
56	20231102	175600	191742430	5290	5290	5290	5290	0
57	20231102	175500	191742430	5290	5290	5290	5290	0
58	20231102	175400	191742430	5290	5290	5290	5290	0
59	20231102	175300	191742430	5290	5290	5290	5290	0
60	20231102	175200	191742430	5290	5290	5290	5290	0
61	20231102	175100	191742430	5290	5290	5290	5290	0
62	20231102	175000	191742430	5290	5290	5290	5290	1002
63	20231102	174900	191742430	5290	5290	5290	5290	0
64	20231102	174800	191742430	5290	5290	5290	5290	0
65	20231102	174700	191742430	5290	5290	5290	5290	0
66	20231102	174600	191742430	5290	5290	5290	5290	0
67	20231102	174500	191742430	5290	5290	5290	5290	0
68	20231102	174400	191742430	5290	5290	5290	5290	0
69	20231102	174300	191742430	5290	5290	5290	5290	0
70	20231102	174200	191742430	5290	5290	5290	5290	0
71	20231102	174100	191742430	5290	5290	5290	5290	0
72	20231102	174000	191742430	5290	5290	5290	5290	0
73	20231102	173900	191742430	5290	5290	5290	5290	0
74	20231102	173800	191742430	5290	5290	5290	5290	0
75	20231102	173700	191742430	5290	5290	5290	5290	0
76	20231102	173600	191742430	5290	5290	5290	5290	0
77	20231102	173500	191742430	5290	5290	5290	5290	0
78	20231102	173400	191742430	5290	5290	5290	5290	0
79	20231102	173300	191742430	5290	5290	5290	5290	0
80	20231102	173200	191742430	5290	5290	5290	5290	0
81	20231102	173100	191742430	5290	5290	5290	5290	0
82	20231102	173000	191742430	5290	5290	5290	5290	0
83	20231102	172900	191742430	5290	5290	5290	5290	0
84	20231102	172800	191742430	5290	5290	5290	5290	0
85	20231102	172700	191742430	5290	5290	5290	5290	0
86	20231102	172600	191742430	5290	5290	5290	5290	0
87	20231102	172500	191742430	5290	5290	5290	5290	0
88	20231102	172400	191742430	5290	5290	5290	5290	0
89	20231102	172300	191742430	5290	5290	5290	5290	0
90	20231102	172200	191742430	5290	5290	5290	5290	0
91	20231102	172100	191742430	5290	5290	5290	5290	0
92	20231102	172000	191742430	5290	5290	5290	5290	1002
93	20231102	171900	191742430	5290	5290	5290	5290	0
94	20231102	171800	191742430	5290	5290	5290	5290	0
95	20231102	171700	191742430	5290	5290	5290	5290	0
96	20231102	171600	191742430	5290	5290	5290	5290	0
97	20231102	171500	191742430	5290	5290	5290	5290	0
98	20231102	171400	191742430	5290	5290	5290	5290	0
99	20231102	171300	191742430	5290	5290	5290	5290	0
100	20231102	171200	191742430	5290	5290	5290	5290	0
101	20231102	171100	191742430	5290	5290	5290	5290	0
102	20231102	171000	191742430	5290	5290	5290	5290	0
103	20231102	170900	191742430	5290	5290	5290	5290	0
104	20231102	170800	191742430	5290	5290	5290	5290	0
105	20231102	170700	191742430	5290	5290	5290	5290	0
106	20231102	170600	191742430	5290	5290	5290	5290	0
107	20231102	170500	191742430	5290	5290	5290	5290	0
108	20231102	170400	191742430	5290	5290	5290	5290	0
109	20231102	170300	191742430	5290	5290	5290	5290	0
110	20231102	170200	191742430	5290	5290	5290	5290	0
111	20231102	170100	191742430	5290	5290	5290	5290	0
112	20231102	170000	191742430	5290	5290	5290	5290	0
113	20231102	165900	191742430	5290	5290	5290	5290	0
114	20231102	165800	191742430	5290	5290	5290	5290	0
115	20231102	165700	191742430	5290	5290	5290	5290	0
116	20231102	165600	191742430	5290	5290	5290	5290	0
117	20231102	165500	191742430	5290	5290	5290	5290	0
118	20231102	165400	191742430	5290	5290	5290	5290	0
119	20231102	165300	191742430	5290	5290	5290	5290	0
120	20231102	165200	191742430	5290	5290	5290	5290	0
121	20231102	165100	191742430	5290	5290	5290	5290	0
122	20231102	165000	191742430	5290	5290	5290	5290	1002
123	20231102	164900	191742430	5290	5290	5290	5290	0
124	20231102	164800	191742430	5290	5290	5290	5290	0
125	20231102	164700	191742430	5290	5290	5290	5290	0
126	20231102	164600	191742430	5290	5290	5290	5290	0
127	20231102	164500	191742430	5290	5290	5290	5290	0
128	20231102	164400	191742430	5290	5290	5290	5290	0
129	20231102	164300	191742430	5290	5290	5290	5290	0
130	20231102	164200	191742430	5290	5290	5290	5290	0
131	20231102	164100	191742430	5290	5290	5290	5290	0
132	20231102	164000	191742430	5290	5290	5290	5290	0
133	20231102	163900	191742430	5290	5290	5290	5290	0
134	20231102	163800	191742430	5290	5290	5290	5290	0
135	20231102	163700	191742430	5290	5290	5290	5290	0
136	20231102	163600	191742430	5290	5290	5290	5290	0
137	20231102	163500	191742430	5290	5290	5290	5290	0
138	20231102	163400	191742430	5290	5290	5290	5290	0
139	20231102	163300	191742430	5290	5290	5290	5290	0
140	20231102	163200	191742430	5290	5290	5290	5290	0
141	20231102	163100	191742430	5290	5290	5290	5290	0
142	20231102	163000	191742430	5290	5290	5290	5290	0
143	20231102	162900	191742430	5290	5290	5290	5290	0
144	20231102	162800	191742430	5290	5290	5290	5290	0
145	20231102	162700	191742430	5290	5290	5290	5290	0
146	20231102	162600	191742430	5290	5290	5290	5290	0
147	20231102	162500	191742430	5290	5290	5290	5290	0
148	20231102	162400	191742430	5290	5290	5290	5290	0
149	20231102	162300	191742430	5290	5290	5290	5290	0
150	20231102	162200	191742430	5290	5290	5290	5290	0
151	20231102	162100	191742430	5290	5290	5290	5290	0
152	20231102	162000	191742430	5290	5290	5290	5290	1002
153	20231102	161900	191742430	5290	5290	5290	5290	0
154	20231102	161800	191742430	5290	5290	5290	5290	0
155	20231102	161700	191742430	5290	5290	5290	5290	0
156	20231102	161600	191742430	5290	5290	5290	5290	0
157	20231102	161500	191742430	5290	5290	5290	5290	0
158	20231102	161400	191742430	5290	5290	5290	5290	0
159	20231102	161300	191742430	5290	5290	5290	5290	0
160	20231102	161200	191742430	5290	5290	5290	5290	0
161	20231102	161100	191742430	5290	5290	5290	5290	0
162	20231102	161000	191742430	5290	5290	5290	5290	0
163	20231102	160900	191742430	5290	5290	5290	5290	0
164	20231102	160800	191742430	5290	5290	5290	5290	0
165	20231102	160700	191742430	5290	5290	5290	5290	0
166	20231102	160600	191742430	5290	5290	5290	5290	0
167	20231102	160500	191742430	5290	5290	5290	5290	0
168	20231102	160400	191742430	5290	5290	5290	5290	0
169	20231102	160300	191742430	5290	5290	5290	5290	0
170	20231102	160200	191742430	5290	5290	5290	5290	0
171	20231102	160100	191742430	5290	5290	5290	5290	0
172	20231102	160000	191742430	5290	5290	5290	5290	0
173	20231102	155900	191742430	5290	5290	5290	5290	0
174	20231102	155800	191742430	5290	5290	5290	5290	0
175	20231102	155700	191742430	5290	5290	5290	5290	0
176	20231102	155600	191742430	5290	5290	5290	5290	0
177	20231102	155500	191742430	5290	5290	5290	5290	0
178	20231102	155400	191742430	5290	5290	5290	5290	0
179	20231102	155300	191742430	5290	5290	5290	5290	0
180	20231102	155200	191742430	5290	5290	5290	5290	0
181	20231102	155100	191742430	5290	5290	5290	5290	0
182	20231102	155000	191742430	5290	5290	5290	5290	1002
183	20231102	154900	191742430	5290	5290	5290	5290	0
184	20231102	154800	191742430	5290	5290	5290	5290	0
185	20231102	154700	191742430	5290	5290	5290	5290	0
186	20231102	154600	191742430	5290	5290	5290	5290	0
187	20231102	154500	191742430	5290	5290	5290	5290	0
188	20231102	154400	191742430	5290	5290	5290	5290	0
189	20231102	154300	191742430	5290	5290	5290	5290	0
190	20231102	154200	191742430	5290	5290	5290	5290	0
191	20231102	154100	191742430	5290	5290	5290	5290	0
192	20231102	154000	191742430	5290	5290	5290	5290	0
193	20231102	153900	191742430	5290	5290	5290	5290	0
194	20231102	153800	191742430	5290	5290	5290	5290	0
195	20231102	153700	191742430	5290	5290	5290	5290	0
196	20231102	153600	191742430	5290	5290	5290	5290	0
197	20231102	153500	191742430	5290	5290	5290	5290	0
198	20231102	153400	191742430	5290	5290	5290	5290	0
199	20231102	153300	191742430	5290	5290	5290	5290	0
200	20231102	153200	191742430	5290	5290	5290	5290	0
201	20231102	153100	191742430	5290	5290	5290	5290	0
202	20231102	153000	191742430	5290	5290	5290	5290	1002
203	20231102	152900	186441850	5250	5250	5250	5250	0
204	20231102	152800	186441850	5250	5250	5250	5250	0
205	20231102	152700	186441850	5250	5250	5250	5250	0
206	20231102	152600	186441850	5250	5250	5250	5250	0
207	20231102	152500	186441850	5250	5250	5250	5250	0
208	20231102	152400	186441850	5250	5250	5250	5250	0
209	20231102	152300	186441850	5250	5250	5250	5250	0
210	20231102	152200	186441850	5250	5250	5250	5250	0
211	20231102	152100	186441850	5250	5250	5250	5250	0
212	20231102	152000	186441850	5250	5250	5250	5250	0
213	20231102	151900	186441850	5250	5280	5290	5250	595
214	20231102	151800	183303030	5250	5260	5280	5250	800
215	20231102	151700	179084890	5260	5260	5260	5260	106
216	20231102	151600	178527330	5250	5270	5270	5250	304
217	20231102	151500	176925330	5270	5280	5280	5270	73
218	20231102	151400	176539920	5280	5280	5280	5280	100
219	20231102	151300	176011920	5280	5260	5280	5260	435
220	20231102	151200	173719820	5260	5250	5260	5250	715
221	20231102	151100	169963920	5260	5250	5260	5250	429
222	20231102	151000	167709670	5250	5250	5250	5250	102
223	20231102	150900	167174170	5250	5240	5250	5240	1610
224	20231102	150800	158724670	5230	5230	5230	5230	0
225	20231102	150700	158724670	5230	5210	5230	5210	200
226	20231102	150600	157680700	5200	5200	5200	5200	309
227	20231102	150500	156073900	5200	5200	5200	5200	207
228	20231102	150400	154997500	5200	5200	5200	5200	9
229	20231102	150300	154950700	5200	5200	5200	5200	9
230	20231102	150200	154903900	5200	5200	5200	5200	7
231	20231102	150100	154867500	5200	5210	5210	5200	6
232	20231102	150000	154836260	5210	5200	5210	5200	11
233	20231102	145900	154778970	5200	5200	5200	5200	9
234	20231102	145800	154732170	5200	5200	5200	5200	9
235	20231102	145700	154685370	5200	5210	5210	5200	12
236	20231102	145600	154622920	5200	5200	5200	5200	9
237	20231102	145500	154576120	5200	5200	5200	5200	0
238	20231102	145400	154576120	5200	5200	5200	5200	9
239	20231102	145300	154529320	5200	5200	5200	5200	7
240	20231102	145200	154492920	5200	5200	5200	5200	11
241	20231102	145100	154435720	5200	5200	5200	5200	9
242	20231102	145000	154388920	5200	5200	5200	5200	2
243	20231102	144900	154378520	5200	5200	5200	5200	11
244	20231102	144800	154321320	5200	5200	5200	5200	9
245	20231102	144700	154274520	5200	5200	5200	5200	2
246	20231102	144600	154264120	5210	5210	5210	5210	0
247	20231102	144500	154264120	5210	5200	5210	5200	22
248	20231102	144400	154149520	5200	5200	5200	5200	0
249	20231102	144300	154149520	5200	5200	5200	5200	11
250	20231102	144200	154092320	5200	5200	5210	5200	14
251	20231102	144100	154019510	5200	5200	5200	5200	0
252	20231102	144000	154019510	5200	5210	5210	5200	21
253	20231102	143900	153910260	5210	5210	5210	5210	0
254	20231102	143800	153910260	5210	5210	5210	5210	0
255	20231102	143700	153910260	5210	5210	5210	5210	0
256	20231102	143600	153910260	5210	5210	5210	5210	0
257	20231102	143500	153910260	5210	5210	5210	5210	0
258	20231102	143400	153910260	5210	5210	5210	5210	0
259	20231102	143300	153910260	5210	5210	5210	5210	22
260	20231102	143200	153795640	5220	5220	5220	5220	0
261	20231102	143100	153795640	5220	5220	5220	5220	0
262	20231102	143000	153795640	5220	5220	5220	5220	0
263	20231102	142900	153795640	5220	5220	5220	5220	0
264	20231102	142800	153795640	5220	5220	5220	5220	0
265	20231102	142700	153795640	5220	5220	5220	5220	9
266	20231102	142600	153748660	5220	5220	5220	5220	0
267	20231102	142500	153748660	5220	5220	5220	5220	0
268	20231102	142400	153748660	5220	5220	5220	5220	0
269	20231102	142300	153748660	5220	5220	5220	5220	0
270	20231102	142200	153748660	5220	5220	5220	5220	0
271	20231102	142100	153748660	5220	5220	5220	5220	0
272	20231102	142000	153748660	5220	5220	5220	5220	0
273	20231102	141900	153748660	5220	5230	5230	5220	16
274	20231102	141800	153665040	5220	5220	5220	5220	0
275	20231102	141700	153665040	5220	5220	5220	5220	0
276	20231102	141600	153665040	5220	5220	5220	5220	95
277	20231102	141500	153169140	5210	5210	5210	5210	0
278	20231102	141400	153169140	5210	5210	5210	5210	0
279	20231102	141300	153169140	5210	5210	5210	5210	0
280	20231102	141200	153169140	5210	5210	5210	5210	10
281	20231102	141100	153117040	5220	5220	5220	5220	30
282	20231102	141000	152960440	5210	5210	5210	5210	0
283	20231102	140900	152960440	5210	5210	5210	5210	0
284	20231102	140800	152960440	5210	5210	5210	5210	121
285	20231102	140700	152330030	5200	5200	5200	5200	0
286	20231102	140600	152330030	5200	5200	5200	5200	0
287	20231102	140500	152330030	5200	5200	5200	5200	0
288	20231102	140400	152330030	5200	5200	5200	5200	321
289	20231102	140300	150660830	5210	5210	5210	5210	0
290	20231102	140200	150660830	5210	5210	5210	5210	5
291	20231102	140100	150634780	5210	5210	5210	5210	27
292	20231102	140000	150494110	5210	5210	5210	5210	0
293	20231102	135900	150494110	5210	5210	5210	5210	27
294	20231102	135800	150353440	5190	5190	5190	5190	0
295	20231102	135700	150353440	5190	5230	5230	5190	798
296	20231102	135600	146209950	5230	5230	5230	5230	0
297	20231102	135500	146209950	5230	5230	5230	5230	0
298	20231102	135400	146209950	5230	5230	5230	5230	0
299	20231102	135300	146209950	5230	5230	5230	5230	0
300	20231102	135200	146209950	5230	5230	5230	5230	82
301	20231102	135100	145781090	5260	5260	5260	5260	0
302	20231102	135000	145781090	5260	5260	5260	5260	0
303	20231102	134900	145781090	5260	5260	5260	5260	0
304	20231102	134800	145781090	5260	5260	5260	5260	0
305	20231102	134700	145781090	5260	5260	5260	5260	0
306	20231102	134600	145781090	5260	5260	5260	5260	0
307	20231102	134500	145781090	5260	5260	5260	5260	0
308	20231102	134400	145781090	5260	5260	5260	5260	1
309	20231102	134300	145775830	5260	5260	5260	5260	1
310	20231102	134200	145770570	5260	5260	5260	5260	0
311	20231102	134100	145770570	5260	5260	5260	5260	0
312	20231102	134000	145770570	5260	5260	5260	5260	0
313	20231102	133900	145770570	5260	5260	5260	5260	0
314	20231102	133800	145770570	5260	5260	5260	5260	0
315	20231102	133700	145770570	5260	5250	5260	5250	1000
316	20231102	133600	140511560	5250	5240	5250	5240	200
317	20231102	133500	139462600	5240	5240	5240	5240	0
318	20231102	133400	139462600	5240	5240	5240	5240	0
319	20231102	133300	139462600	5240	5240	5240	5240	0
320	20231102	133200	139462600	5240	5240	5240	5240	0
321	20231102	133100	139462600	5240	5240	5240	5240	2
322	20231102	133000	139452120	5230	5230	5230	5230	88
323	20231102	132900	138991880	5230	5230	5230	5230	0
324	20231102	132800	138991880	5230	5230	5230	5230	0
325	20231102	132700	138991880	5230	5230	5230	5230	13
326	20231102	132600	138923890	5230	5230	5230	5230	0
327	20231102	132500	138923890	5230	5230	5230	5230	0
328	20231102	132400	138923890	5230	5230	5230	5230	0
329	20231102	132300	138923890	5230	5230	5230	5230	2
330	20231102	132200	138913430	5220	5210	5220	5210	226
331	20231102	132100	137735860	5210	5210	5210	5210	0
332	20231102	132000	137735860	5210	5210	5210	5210	0
333	20231102	131900	137735860	5210	5210	5210	5210	0
334	20231102	131800	137735860	5210	5210	5210	5210	0
335	20231102	131700	137735860	5210	5210	5210	5210	0
336	20231102	131600	137735860	5210	5210	5210	5210	0
337	20231102	131500	137735860	5210	5210	5210	5210	0
338	20231102	131400	137735860	5210	5210	5210	5210	0
339	20231102	131300	137735860	5210	5210	5210	5210	18
340	20231102	131200	137642080	5220	5220	5220	5220	0
341	20231102	131100	137642080	5220	5220	5220	5220	0
342	20231102	131000	137642080	5220	5220	5220	5220	10
343	20231102	130900	137589880	5220	5220	5220	5220	0
344	20231102	130800	137589880	5220	5220	5220	5220	657
345	20231102	130700	134160340	5220	5220	5220	5220	0
346	20231102	130600	134160340	5220	5220	5220	5220	0
347	20231102	130500	134160340	5220	5220	5220	5220	0
348	20231102	130400	134160340	5220	5220	5220	5220	0
349	20231102	130300	134160340	5220	5220	5220	5220	0
350	20231102	130200	134160340	5220	5220	5220	5220	0
351	20231102	130100	134160340	5220	5220	5220	5220	50
352	20231102	130000	133899340	5210	5210	5210	5210	62
353	20231102	125900	133576320	5220	5220	5220	5220	785
354	20231102	125800	129478620	5250	5230	5250	5230	150
355	20231102	125700	128692230	5230	5230	5230	5230	142
356	20231102	125600	127949570	5230	5230	5230	5230	0
357	20231102	125500	127949570	5230	5230	5230	5230	0
358	20231102	125400	127949570	5230	5230	5230	5230	0
359	20231102	125300	127949570	5230	5230	5230	5230	0
360	20231102	125200	127949570	5230	5230	5230	5230	2
361	20231102	125100	127939110	5220	5220	5220	5220	0
362	20231102	125000	127939110	5220	5220	5220	5220	30
363	20231102	124900	127782510	5210	5210	5210	5210	10
364	20231102	124800	127730410	5210	5210	5210	5210	26
365	20231102	124700	127594950	5210	5210	5210	5210	0
366	20231102	124600	127594950	5210	5210	5210	5210	0
367	20231102	124500	127594950	5210	5210	5210	5210	0
368	20231102	124400	127594950	5210	5210	5210	5210	4
369	20231102	124300	127574110	5210	5210	5210	5210	2
370	20231102	124200	127563690	5200	5200	5200	5200	0
371	20231102	124100	127563690	5200	5200	5200	5200	0
372	20231102	124000	127563690	5200	5200	5200	5200	48
373	20231102	123900	127314090	5190	5190	5190	5190	0
374	20231102	123800	127314090	5190	5190	5190	5190	1
375	20231102	123700	127308900	5200	5200	5200	5200	0
376	20231102	123600	127308900	5200	5200	5200	5200	2
377	20231102	123500	127298500	5200	5200	5200	5200	0
378	20231102	123400	127298500	5200	5200	5200	5200	1
379	20231102	123300	127293300	5200	5200	5200	5200	0
380	20231102	123200	127293300	5200	5200	5200	5200	0
381	20231102	123100	127293300	5200	5200	5200	5200	21
382	20231102	123000	127184100	5200	5200	5200	5200	0
383	20231102	122900	127184100	5200	5200	5200	5200	3
384	20231102	122800	127168500	5200	5200	5200	5200	21
385	20231102	122700	127059300	5200	5200	5200	5200	0
386	20231102	122600	127059300	5200	5200	5200	5200	0
387	20231102	122500	127059300	5200	5200	5200	5200	0
388	20231102	122400	127059300	5200	5200	5200	5200	0
389	20231102	122300	127059300	5200	5200	5200	5200	0
390	20231102	122200	127059300	5200	5200	5200	5200	0
391	20231102	122100	127059300	5200	5200	5200	5200	0
392	20231102	122000	127059300	5200	5190	5200	5190	53
393	20231102	121900	126783780	5190	5190	5190	5190	2
394	20231102	121800	126773400	5200	5200	5200	5200	0
395	20231102	121700	126773400	5200	5200	5200	5200	0
396	20231102	121600	126773400	5200	5200	5200	5200	0
397	20231102	121500	126773400	5200	5200	5200	5200	0
398	20231102	121400	126773400	5200	5200	5200	5200	0
399	20231102	121300	126773400	5200	5200	5200	5200	0
400	20231102	121200	126773400	5200	5200	5200	5200	0
401	20231102	121100	126773400	5200	5200	5200	5200	27
402	20231102	121000	126633000	5200	5200	5200	5200	472
403	20231102	120900	124178600	5210	5210	5210	5210	19
404	20231102	120800	124079610	5210	5210	5210	5210	5
405	20231102	120700	124053560	5210	5210	5210	5210	9
406	20231102	120600	124006670	5220	5220	5220	5220	0
407	20231102	120500	124006670	5220	5220	5220	5220	0
408	20231102	120400	124006670	5220	5220	5220	5220	10
409	20231102	120300	123954470	5220	5220	5220	5220	2
410	20231102	120200	123944030	5220	5220	5220	5220	7
411	20231102	120100	123907490	5230	5230	5230	5230	0
412	20231102	120000	123907490	5230	5230	5230	5230	0
413	20231102	115900	123907490	5230	5230	5230	5230	0
414	20231102	115800	123907490	5230	5230	5230	5230	0
415	20231102	115700	123907490	5230	5230	5230	5230	0
416	20231102	115600	123907490	5230	5230	5230	5230	0
417	20231102	115500	123907490	5230	5230	5230	5230	0
418	20231102	115400	123907490	5230	5230	5230	5230	50
419	20231102	115300	123645990	5220	5210	5220	5210	33
420	20231102	115200	123473750	5210	5210	5210	5210	18
421	20231102	115100	123379970	5210	5210	5210	5210	0
422	20231102	115000	123379970	5210	5210	5210	5210	0
423	20231102	114900	123379970	5210	5210	5210	5210	0
424	20231102	114800	123379970	5210	5210	5210	5210	0
425	20231102	114700	123379970	5210	5210	5210	5210	0
426	20231102	114600	123379970	5210	5210	5210	5210	0
427	20231102	114500	123379970	5210	5210	5210	5210	25
428	20231102	114400	123249720	5200	5200	5200	5200	2
429	20231102	114300	123239320	5220	5220	5220	5220	0
430	20231102	114200	123239320	5220	5220	5220	5220	0
431	20231102	114100	123239320	5220	5220	5220	5220	12
432	20231102	114000	123176680	5220	5220	5220	5220	2
433	20231102	113900	123166240	5220	5220	5220	5220	0
434	20231102	113800	123166240	5220	5220	5220	5220	11
435	20231102	113700	123108820	5220	5220	5220	5220	0
436	20231102	113600	123108820	5220	5220	5220	5220	2
437	20231102	113500	123098380	5220	5220	5220	5220	11
438	20231102	113400	123040960	5220	5220	5220	5220	0
439	20231102	113300	123040960	5220	5220	5220	5220	2
440	20231102	113200	123030520	5220	5220	5220	5220	12
441	20231102	113100	122967880	5220	5220	5220	5220	0
442	20231102	113000	122967880	5220	5220	5220	5220	0
443	20231102	112900	122967880	5220	5220	5220	5220	0
444	20231102	112800	122967880	5220	5220	5220	5220	18
445	20231102	112700	122873920	5200	5200	5200	5200	0
446	20231102	112600	122873920	5200	5200	5200	5200	200
447	20231102	112500	121833920	5200	5220	5220	5200	82
448	20231102	112400	121407330	5220	5220	5220	5220	0
449	20231102	112300	121407330	5220	5220	5220	5220	0
450	20231102	112200	121407330	5220	5220	5220	5220	2
451	20231102	112100	121396890	5220	5220	5220	5220	0
452	20231102	112000	121396890	5220	5220	5220	5220	2
453	20231102	111900	121386450	5220	5220	5220	5220	0
454	20231102	111800	121386450	5220	5220	5220	5220	0
455	20231102	111700	121386450	5220	5220	5220	5220	2
456	20231102	111600	121376010	5220	5220	5220	5220	0
457	20231102	111500	121376010	5220	5220	5220	5220	0
458	20231102	111400	121376010	5220	5220	5220	5220	2
459	20231102	111300	121365570	5220	5220	5220	5220	0
460	20231102	111200	121365570	5220	5220	5220	5220	2
461	20231102	111100	121355130	5220	5220	5220	5220	0
462	20231102	111000	121355130	5220	5230	5230	5220	295
463	20231102	110900	119814520	5230	5230	5230	5230	2
464	20231102	110800	119804060	5230	5230	5230	5230	0
465	20231102	110700	119804060	5230	5250	5250	5230	18
466	20231102	110600	119709900	5250	5250	5250	5250	0
467	20231102	110500	119709900	5250	5250	5250	5250	0
468	20231102	110400	119709900	5250	5250	5250	5250	0
469	20231102	110300	119709900	5250	5250	5250	5250	0
470	20231102	110200	119709900	5250	5250	5250	5250	13
471	20231102	110100	119641650	5250	5250	5250	5250	2
472	20231102	110000	119631150	5250	5250	5250	5250	2
473	20231102	105900	119620650	5250	5250	5250	5250	0
474	20231102	105800	119620650	5250	5250	5250	5250	2
475	20231102	105700	119610150	5270	5270	5270	5270	0
476	20231102	105600	119610150	5270	5270	5270	5270	0
477	20231102	105500	119610150	5270	5270	5270	5270	0
478	20231102	105400	119610150	5270	5260	5270	5260	1012
479	20231102	105300	114278330	5260	5260	5260	5260	224
480	20231102	105200	113100090	5260	5260	5260	5260	0
481	20231102	105100	113100090	5260	5260	5260	5260	0
482	20231102	105000	113100090	5260	5240	5260	5240	2264
483	20231102	104900	101203580	5230	5230	5230	5230	114
484	20231102	104800	100607360	5220	5240	5240	5220	237
485	20231102	104700	99367050	5250	5250	5250	5250	0
486	20231102	104600	99367050	5250	5250	5250	5250	0
487	20231102	104500	99367050	5250	5250	5250	5250	0
488	20231102	104400	99367050	5250	5250	5250	5250	0
489	20231102	104300	99367050	5250	5250	5250	5250	0
490	20231102	104200	99367050	5250	5250	5250	5250	0
491	20231102	104100	99367050	5250	5250	5250	5250	0
492	20231102	104000	99367050	5250	5250	5250	5250	0
493	20231102	103900	99367050	5250	5250	5250	5250	0
494	20231102	103800	99367050	5250	5250	5250	5250	0
495	20231102	103700	99367050	5250	5250	5250	5250	0
496	20231102	103600	99367050	5250	5250	5250	5250	0
497	20231102	103500	99367050	5250	5250	5250	5250	345
498	20231102	103400	97555800	5230	5230	5230	5230	0
499	20231102	103300	97555800	5230	5230	5230	5230	0
500	20231102	103200	97555800	5230	5240	5240	5230	101
501	20231102	103100	97027540	5250	5250	5250	5250	0
502	20231102	103000	97027540	5250	5250	5250	5250	20
503	20231102	102900	96922540	5240	5240	5240	5240	0
504	20231102	102800	96922540	5240	5240	5240	5240	0
505	20231102	102700	96922540	5240	5240	5240	5240	2
506	20231102	102600	96912060	5250	5250	5250	5250	0
507	20231102	102500	96912060	5250	5250	5250	5250	0
508	20231102	102400	96912060	5250	5250	5250	5250	0
509	20231102	102300	96912060	5250	5250	5250	5250	0
510	20231102	102200	96912060	5250	5250	5250	5250	0
511	20231102	102100	96912060	5250	5250	5250	5250	0
512	20231102	102000	96912060	5250	5250	5250	5250	0
513	20231102	101900	96912060	5250	5250	5250	5250	0
514	20231102	101800	96912060	5250	5250	5250	5250	7
515	20231102	101700	96875310	5230	5230	5230	5230	0
516	20231102	101600	96875310	5230	5230	5230	5230	0
517	20231102	101500	96875310	5230	5230	5230	5230	0
518	20231102	101400	96875310	5230	5230	5230	5230	0
519	20231102	101300	96875310	5230	5230	5230	5230	0
520	20231102	101200	96875310	5230	5230	5230	5230	0
521	20231102	101100	96875310	5230	5230	5240	5220	2967
522	20231102	101000	81361510	5230	5260	5260	5230	2000
523	20231102	100900	70892890	5260	5260	5260	5260	1
524	20231102	100800	70887630	5270	5270	5270	5270	10
525	20231102	100700	70834930	5260	5260	5260	5260	0
526	20231102	100600	70834930	5260	5260	5260	5260	0
527	20231102	100500	70834930	5260	5260	5260	5260	10
528	20231102	100400	70782330	5250	5250	5250	5250	0
529	20231102	100300	70782330	5250	5250	5250	5250	113
530	20231102	100200	70189080	5270	5270	5270	5270	0
531	20231102	100100	70189080	5270	5270	5270	5270	0
532	20231102	100000	70189080	5270	5270	5270	5270	0
533	20231102	095900	70189080	5270	5270	5270	5270	0
534	20231102	095800	70189080	5270	5270	5270	5270	0
535	20231102	095700	70189080	5270	5270	5270	5270	100
536	20231102	095600	69662080	5270	5270	5270	5270	0
537	20231102	095500	69662080	5270	5270	5270	5270	0
538	20231102	095400	69662080	5270	5270	5270	5270	0
539	20231102	095300	69662080	5270	5270	5270	5270	0
540	20231102	095200	69662080	5270	5270	5270	5270	0
541	20231102	095100	69662080	5270	5270	5270	5270	0
542	20231102	095000	69662080	5270	5270	5270	5270	0
543	20231102	094900	69662080	5270	5270	5270	5270	0
544	20231102	094800	69662080	5270	5270	5270	5270	0
545	20231102	094700	69662080	5270	5260	5270	5260	500
546	20231102	094600	67030590	5260	5260	5260	5260	0
547	20231102	094500	67030590	5260	5260	5260	5260	0
548	20231102	094400	67030590	5260	5260	5260	5260	0
549	20231102	094300	67030590	5260	5260	5260	5260	18
550	20231102	094200	66935910	5260	5250	5260	5250	200
551	20231102	094100	65884720	5260	5260	5260	5260	0
552	20231102	094000	65884720	5260	5260	5260	5260	0
553	20231102	093900	65884720	5260	5260	5260	5260	0
554	20231102	093800	65884720	5260	5260	5260	5260	2
555	20231102	093700	65874200	5260	5260	5260	5260	0
556	20231102	093600	65874200	5260	5260	5260	5260	0
557	20231102	093500	65874200	5260	5260	5260	5260	1
558	20231102	093400	65868940	5270	5270	5270	5270	0
559	20231102	093300	65868940	5270	5260	5270	5260	102
560	20231102	093200	65332410	5270	5260	5270	5260	200
561	20231102	093100	64279520	5260	5260	5260	5260	5
562	20231102	093000	64253220	5270	5270	5270	5270	1
563	20231102	092900	64247950	5270	5270	5270	5270	0
564	20231102	092800	64247950	5270	5270	5270	5270	0
565	20231102	092700	64247950	5270	5250	5270	5250	300
566	20231102	092600	62668540	5250	5250	5250	5250	1
567	20231102	092500	62663290	5250	5250	5250	5250	4
568	20231102	092400	62642290	5270	5270	5270	5270	0
569	20231102	092300	62642290	5270	5270	5270	5270	0
570	20231102	092200	62642290	5270	5270	5270	5270	0
571	20231102	092100	62642290	5270	5270	5270	5270	0
572	20231102	092000	62642290	5270	5270	5270	5270	0
573	20231102	091900	62642290	5270	5230	5270	5230	2444
574	20231102	091800	49822330	5230	5230	5230	5230	0
575	20231102	091700	49822330	5230	5230	5230	5230	0
576	20231102	091600	49822330	5230	5230	5230	5230	188
577	20231102	091500	48839090	5250	5250	5250	5250	81
578	20231102	091400	48413840	5230	5230	5230	5230	0
579	20231102	091300	48413840	5230	5230	5230	5230	470
580	20231102	091200	45955740	5230	5230	5230	5230	200
581	20231102	091100	44909740	5240	5240	5240	5240	0
582	20231102	091000	44909740	5240	5240	5240	5240	0
583	20231102	090900	44909740	5240	5250	5250	5240	14
584	20231102	090800	44836290	5230	5220	5230	5220	270
585	20231102	090700	43424430	5200	5200	5200	5200	0
586	20231102	090600	43424430	5200	5230	5230	5200	11
587	20231102	090500	43366960	5220	5220	5220	5220	163
588	20231102	090400	42516100	5220	5200	5220	5200	415
589	20231102	090300	40349940	5190	5200	5200	5190	2000
590	20231102	090200	29966660	5200	5200	5200	5200	69
591	20231102	090100	29607860	5190	5210	5210	5190	192
592	20231102	090000	28609340	5220	5180	5220	5180	5523