KissMeData/007820/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	185000	91387700	5340	5340	5340	5340	400
3	20231114	184900	91387700	5340	5340	5340	5340	0
4	20231114	184800	91387700	5340	5340	5340	5340	0
5	20231114	184700	91387700	5340	5340	5340	5340	0
6	20231114	184600	91387700	5340	5340	5340	5340	0
7	20231114	184500	91387700	5340	5340	5340	5340	0
8	20231114	184400	91387700	5340	5340	5340	5340	0
9	20231114	184300	91387700	5340	5340	5340	5340	0
10	20231114	184200	91387700	5340	5340	5340	5340	0
11	20231114	184100	91387700	5340	5340	5340	5340	0
12	20231114	184000	91387700	5340	5340	5340	5340	0
13	20231114	183900	91387700	5340	5340	5340	5340	0
14	20231114	183800	91387700	5340	5340	5340	5340	0
15	20231114	183700	91387700	5340	5340	5340	5340	0
16	20231114	183600	91387700	5340	5340	5340	5340	0
17	20231114	183500	91387700	5340	5340	5340	5340	0
18	20231114	183400	91387700	5340	5340	5340	5340	0
19	20231114	183300	91387700	5340	5340	5340	5340	0
20	20231114	183200	91387700	5340	5340	5340	5340	0
21	20231114	183100	91387700	5340	5340	5340	5340	0
22	20231114	183000	91387700	5340	5340	5340	5340	0
23	20231114	182900	91387700	5340	5340	5340	5340	0
24	20231114	182800	91387700	5340	5340	5340	5340	0
25	20231114	182700	91387700	5340	5340	5340	5340	0
26	20231114	182600	91387700	5340	5340	5340	5340	0
27	20231114	182500	91387700	5340	5340	5340	5340	0
28	20231114	182400	91387700	5340	5340	5340	5340	0
29	20231114	182300	91387700	5340	5340	5340	5340	0
30	20231114	182200	91387700	5340	5340	5340	5340	0
31	20231114	182100	91387700	5340	5340	5340	5340	0
32	20231114	182000	91387700	5340	5340	5340	5340	400
33	20231114	181900	91387700	5340	5340	5340	5340	0
34	20231114	181800	91387700	5340	5340	5340	5340	0
35	20231114	181700	91387700	5340	5340	5340	5340	0
36	20231114	181600	91387700	5340	5340	5340	5340	0
37	20231114	181500	91387700	5340	5340	5340	5340	0
38	20231114	181400	91387700	5340	5340	5340	5340	0
39	20231114	181300	91387700	5340	5340	5340	5340	0
40	20231114	181200	91387700	5340	5340	5340	5340	0
41	20231114	181100	91387700	5340	5340	5340	5340	0
42	20231114	181000	91387700	5340	5340	5340	5340	0
43	20231114	180900	91387700	5340	5340	5340	5340	0
44	20231114	180800	91387700	5340	5340	5340	5340	0
45	20231114	180700	91387700	5340	5340	5340	5340	0
46	20231114	180600	91387700	5340	5340	5340	5340	0
47	20231114	180500	91387700	5340	5340	5340	5340	0
48	20231114	180400	91387700	5340	5340	5340	5340	0
49	20231114	180300	91387700	5340	5340	5340	5340	0
50	20231114	180200	91387700	5340	5340	5340	5340	0
51	20231114	180100	91387700	5340	5340	5340	5340	0
52	20231114	180000	91387700	5340	5340	5340	5340	0
53	20231114	175900	91387700	5340	5340	5340	5340	0
54	20231114	175800	91387700	5340	5340	5340	5340	0
55	20231114	175700	91387700	5340	5340	5340	5340	0
56	20231114	175600	91387700	5340	5340	5340	5340	0
57	20231114	175500	91387700	5340	5340	5340	5340	0
58	20231114	175400	91387700	5340	5340	5340	5340	0
59	20231114	175300	91387700	5340	5340	5340	5340	0
60	20231114	175200	91387700	5340	5340	5340	5340	0
61	20231114	175100	91387700	5340	5340	5340	5340	0
62	20231114	175000	91387700	5340	5340	5340	5340	400
63	20231114	174900	91387700	5340	5340	5340	5340	0
64	20231114	174800	91387700	5340	5340	5340	5340	0
65	20231114	174700	91387700	5340	5340	5340	5340	0
66	20231114	174600	91387700	5340	5340	5340	5340	0
67	20231114	174500	91387700	5340	5340	5340	5340	0
68	20231114	174400	91387700	5340	5340	5340	5340	0
69	20231114	174300	91387700	5340	5340	5340	5340	0
70	20231114	174200	91387700	5340	5340	5340	5340	0
71	20231114	174100	91387700	5340	5340	5340	5340	0
72	20231114	174000	91387700	5340	5340	5340	5340	0
73	20231114	173900	91387700	5340	5340	5340	5340	0
74	20231114	173800	91387700	5340	5340	5340	5340	0
75	20231114	173700	91387700	5340	5340	5340	5340	0
76	20231114	173600	91387700	5340	5340	5340	5340	0
77	20231114	173500	91387700	5340	5340	5340	5340	0
78	20231114	173400	91387700	5340	5340	5340	5340	0
79	20231114	173300	91387700	5340	5340	5340	5340	0
80	20231114	173200	91387700	5340	5340	5340	5340	0
81	20231114	173100	91387700	5340	5340	5340	5340	0
82	20231114	173000	91387700	5340	5340	5340	5340	0
83	20231114	172900	91387700	5340	5340	5340	5340	0
84	20231114	172800	91387700	5340	5340	5340	5340	0
85	20231114	172700	91387700	5340	5340	5340	5340	0
86	20231114	172600	91387700	5340	5340	5340	5340	0
87	20231114	172500	91387700	5340	5340	5340	5340	0
88	20231114	172400	91387700	5340	5340	5340	5340	0
89	20231114	172300	91387700	5340	5340	5340	5340	0
90	20231114	172200	91387700	5340	5340	5340	5340	0
91	20231114	172100	91387700	5340	5340	5340	5340	0
92	20231114	172000	91387700	5340	5340	5340	5340	400
93	20231114	171900	91387700	5340	5340	5340	5340	0
94	20231114	171800	91387700	5340	5340	5340	5340	0
95	20231114	171700	91387700	5340	5340	5340	5340	0
96	20231114	171600	91387700	5340	5340	5340	5340	0
97	20231114	171500	91387700	5340	5340	5340	5340	0
98	20231114	171400	91387700	5340	5340	5340	5340	0
99	20231114	171300	91387700	5340	5340	5340	5340	0
100	20231114	171200	91387700	5340	5340	5340	5340	0
101	20231114	171100	91387700	5340	5340	5340	5340	0
102	20231114	171000	91387700	5340	5340	5340	5340	0
103	20231114	170900	91387700	5340	5340	5340	5340	0
104	20231114	170800	91387700	5340	5340	5340	5340	0
105	20231114	170700	91387700	5340	5340	5340	5340	0
106	20231114	170600	91387700	5340	5340	5340	5340	0
107	20231114	170500	91387700	5340	5340	5340	5340	0
108	20231114	170400	91387700	5340	5340	5340	5340	0
109	20231114	170300	91387700	5340	5340	5340	5340	0
110	20231114	170200	91387700	5340	5340	5340	5340	0
111	20231114	170100	91387700	5340	5340	5340	5340	0
112	20231114	170000	91387700	5340	5340	5340	5340	0
113	20231114	165900	91387700	5340	5340	5340	5340	0
114	20231114	165800	91387700	5340	5340	5340	5340	0
115	20231114	165700	91387700	5340	5340	5340	5340	0
116	20231114	165600	91387700	5340	5340	5340	5340	0
117	20231114	165500	91387700	5340	5340	5340	5340	0
118	20231114	165400	91387700	5340	5340	5340	5340	0
119	20231114	165300	91387700	5340	5340	5340	5340	0
120	20231114	165200	91387700	5340	5340	5340	5340	0
121	20231114	165100	91387700	5340	5340	5340	5340	0
122	20231114	165000	91387700	5340	5340	5340	5340	400
123	20231114	164900	91387700	5340	5340	5340	5340	0
124	20231114	164800	91387700	5340	5340	5340	5340	0
125	20231114	164700	91387700	5340	5340	5340	5340	0
126	20231114	164600	91387700	5340	5340	5340	5340	0
127	20231114	164500	91387700	5340	5340	5340	5340	0
128	20231114	164400	91387700	5340	5340	5340	5340	0
129	20231114	164300	91387700	5340	5340	5340	5340	0
130	20231114	164200	91387700	5340	5340	5340	5340	0
131	20231114	164100	91387700	5340	5340	5340	5340	0
132	20231114	164000	91387700	5340	5340	5340	5340	0
133	20231114	163900	91387700	5340	5340	5340	5340	0
134	20231114	163800	91387700	5340	5340	5340	5340	0
135	20231114	163700	91387700	5340	5340	5340	5340	0
136	20231114	163600	91387700	5340	5340	5340	5340	0
137	20231114	163500	91387700	5340	5340	5340	5340	0
138	20231114	163400	91387700	5340	5340	5340	5340	0
139	20231114	163300	91387700	5340	5340	5340	5340	0
140	20231114	163200	91387700	5340	5340	5340	5340	0
141	20231114	163100	91387700	5340	5340	5340	5340	0
142	20231114	163000	91387700	5340	5340	5340	5340	0
143	20231114	162900	91387700	5340	5340	5340	5340	0
144	20231114	162800	91387700	5340	5340	5340	5340	0
145	20231114	162700	91387700	5340	5340	5340	5340	0
146	20231114	162600	91387700	5340	5340	5340	5340	0
147	20231114	162500	91387700	5340	5340	5340	5340	0
148	20231114	162400	91387700	5340	5340	5340	5340	0
149	20231114	162300	91387700	5340	5340	5340	5340	0
150	20231114	162200	91387700	5340	5340	5340	5340	0
151	20231114	162100	91387700	5340	5340	5340	5340	0
152	20231114	162000	91387700	5340	5340	5340	5340	400
153	20231114	161900	91387700	5340	5340	5340	5340	0
154	20231114	161800	91387700	5340	5340	5340	5340	0
155	20231114	161700	91387700	5340	5340	5340	5340	0
156	20231114	161600	91387700	5340	5340	5340	5340	0
157	20231114	161500	91387700	5340	5340	5340	5340	0
158	20231114	161400	91387700	5340	5340	5340	5340	0
159	20231114	161300	91387700	5340	5340	5340	5340	0
160	20231114	161200	91387700	5340	5340	5340	5340	0
161	20231114	161100	91387700	5340	5340	5340	5340	0
162	20231114	161000	91387700	5340	5340	5340	5340	0
163	20231114	160900	91387700	5340	5340	5340	5340	0
164	20231114	160800	91387700	5340	5340	5340	5340	0
165	20231114	160700	91387700	5340	5340	5340	5340	0
166	20231114	160600	91387700	5340	5340	5340	5340	0
167	20231114	160500	91387700	5340	5340	5340	5340	0
168	20231114	160400	91387700	5340	5340	5340	5340	0
169	20231114	160300	91387700	5340	5340	5340	5340	0
170	20231114	160200	91387700	5340	5340	5340	5340	0
171	20231114	160100	91387700	5340	5340	5340	5340	0
172	20231114	160000	91387700	5340	5340	5340	5340	0
173	20231114	155900	91387700	5340	5340	5340	5340	0
174	20231114	155800	91387700	5340	5340	5340	5340	0
175	20231114	155700	91387700	5340	5340	5340	5340	0
176	20231114	155600	91387700	5340	5340	5340	5340	0
177	20231114	155500	91387700	5340	5340	5340	5340	0
178	20231114	155400	91387700	5340	5340	5340	5340	0
179	20231114	155300	91387700	5340	5340	5340	5340	0
180	20231114	155200	91387700	5340	5340	5340	5340	0
181	20231114	155100	91387700	5340	5340	5340	5340	0
182	20231114	155000	91387700	5340	5340	5340	5340	400
183	20231114	154900	91387700	5340	5340	5340	5340	0
184	20231114	154800	91387700	5340	5340	5340	5340	0
185	20231114	154700	91387700	5340	5340	5340	5340	0
186	20231114	154600	91387700	5340	5340	5340	5340	0
187	20231114	154500	91387700	5340	5340	5340	5340	0
188	20231114	154400	91387700	5340	5340	5340	5340	0
189	20231114	154300	91387700	5340	5340	5340	5340	0
190	20231114	154200	91387700	5340	5340	5340	5340	0
191	20231114	154100	91387700	5340	5340	5340	5340	0
192	20231114	154000	91387700	5340	5340	5340	5340	0
193	20231114	153900	91387700	5340	5340	5340	5340	0
194	20231114	153800	91387700	5340	5340	5340	5340	0
195	20231114	153700	91387700	5340	5340	5340	5340	0
196	20231114	153600	91387700	5340	5340	5340	5340	0
197	20231114	153500	91387700	5340	5340	5340	5340	0
198	20231114	153400	91387700	5340	5340	5340	5340	0
199	20231114	153300	91387700	5340	5340	5340	5340	0
200	20231114	153200	91387700	5340	5340	5340	5340	0
201	20231114	153100	91387700	5340	5340	5340	5340	0
202	20231114	153000	91387700	5340	5340	5340	5340	400
203	20231114	152900	89251700	5300	5300	5300	5300	0
204	20231114	152800	89251700	5300	5300	5300	5300	0
205	20231114	152700	89251700	5300	5300	5300	5300	0
206	20231114	152600	89251700	5300	5300	5300	5300	0
207	20231114	152500	89251700	5300	5300	5300	5300	0
208	20231114	152400	89251700	5300	5300	5300	5300	0
209	20231114	152300	89251700	5300	5300	5300	5300	0
210	20231114	152200	89251700	5300	5300	5300	5300	0
211	20231114	152100	89251700	5300	5300	5300	5300	0
212	20231114	152000	89251700	5300	5300	5300	5300	0
213	20231114	151900	89251700	5300	5320	5320	5300	5
214	20231114	151800	89225140	5320	5310	5320	5310	11
215	20231114	151700	89166660	5310	5310	5310	5310	0
216	20231114	151600	89166660	5310	5310	5310	5310	24
217	20231114	151500	89039220	5330	5330	5330	5330	2
218	20231114	151400	89028560	5330	5330	5330	5330	0
219	20231114	151300	89028560	5330	5310	5330	5310	91
220	20231114	151200	88544990	5320	5320	5320	5320	0
221	20231114	151100	88544990	5320	5320	5320	5320	0
222	20231114	151000	88544990	5320	5320	5320	5320	0
223	20231114	150900	88544990	5320	5320	5320	5320	0
224	20231114	150800	88544990	5320	5320	5320	5320	0
225	20231114	150700	88544990	5320	5320	5320	5320	7
226	20231114	150600	88507750	5330	5330	5330	5330	0
227	20231114	150500	88507750	5330	5330	5330	5330	0
228	20231114	150400	88507750	5330	5330	5330	5330	0
229	20231114	150300	88507750	5330	5330	5330	5330	0
230	20231114	150200	88507750	5330	5330	5330	5330	0
231	20231114	150100	88507750	5330	5330	5330	5330	0
232	20231114	150000	88507750	5330	5330	5330	5330	0
233	20231114	145900	88507750	5330	5330	5330	5330	0
234	20231114	145800	88507750	5330	5330	5330	5330	0
235	20231114	145700	88507750	5330	5330	5330	5330	0
236	20231114	145600	88507750	5330	5330	5330	5330	62
237	20231114	145500	88177290	5330	5330	5330	5330	0
238	20231114	145400	88177290	5330	5330	5330	5330	8
239	20231114	145300	88134650	5300	5320	5320	5300	15
240	20231114	145200	88054890	5300	5300	5300	5300	0
241	20231114	145100	88054890	5300	5300	5300	5300	0
242	20231114	145000	88054890	5300	5300	5300	5300	0
243	20231114	144900	88054890	5300	5300	5300	5300	0
244	20231114	144800	88054890	5300	5300	5300	5300	1
245	20231114	144700	88049590	5320	5320	5320	5320	0
246	20231114	144600	88049590	5320	5320	5320	5320	0
247	20231114	144500	88049590	5320	5320	5320	5320	0
248	20231114	144400	88049590	5320	5320	5320	5320	0
249	20231114	144300	88049590	5320	5320	5320	5290	270
250	20231114	144200	86614200	5320	5320	5320	5320	0
251	20231114	144100	86614200	5320	5320	5320	5320	0
252	20231114	144000	86614200	5320	5320	5320	5320	0
253	20231114	143900	86614200	5320	5320	5320	5320	0
254	20231114	143800	86614200	5320	5320	5320	5320	0
255	20231114	143700	86614200	5320	5320	5320	5320	0
256	20231114	143600	86614200	5320	5320	5320	5320	0
257	20231114	143500	86614200	5320	5320	5320	5320	0
258	20231114	143400	86614200	5320	5320	5320	5320	0
259	20231114	143300	86614200	5320	5320	5320	5320	0
260	20231114	143200	86614200	5320	5320	5320	5320	0
261	20231114	143100	86614200	5320	5320	5320	5320	0
262	20231114	143000	86614200	5320	5310	5320	5290	218
263	20231114	142900	85455080	5320	5320	5320	5320	0
264	20231114	142800	85455080	5320	5320	5320	5320	0
265	20231114	142700	85455080	5320	5320	5320	5320	0
266	20231114	142600	85455080	5320	5320	5320	5320	0
267	20231114	142500	85455080	5320	5320	5320	5320	0
268	20231114	142400	85455080	5320	5320	5320	5320	0
269	20231114	142300	85455080	5320	5320	5320	5320	0
270	20231114	142200	85455080	5320	5320	5320	5320	0
271	20231114	142100	85455080	5320	5320	5320	5320	0
272	20231114	142000	85455080	5320	5320	5320	5320	0
273	20231114	141900	85455080	5320	5320	5320	5320	0
274	20231114	141800	85455080	5320	5320	5320	5320	0
275	20231114	141700	85455080	5320	5320	5320	5320	0
276	20231114	141600	85455080	5320	5320	5320	5320	1
277	20231114	141500	85449760	5310	5310	5310	5310	0
278	20231114	141400	85449760	5310	5310	5310	5310	0
279	20231114	141300	85449760	5310	5310	5310	5310	0
280	20231114	141200	85449760	5310	5310	5310	5310	0
281	20231114	141100	85449760	5310	5310	5310	5310	0
282	20231114	141000	85449760	5310	5310	5310	5310	0
283	20231114	140900	85449760	5310	5310	5310	5310	5
284	20231114	140800	85423210	5310	5310	5310	5310	0
285	20231114	140700	85423210	5310	5310	5310	5310	0
286	20231114	140600	85423210	5310	5310	5310	5310	12
287	20231114	140500	85359490	5280	5280	5280	5280	85
288	20231114	140400	84910690	5310	5310	5310	5310	0
289	20231114	140300	84910690	5310	5310	5310	5310	0
290	20231114	140200	84910690	5310	5310	5310	5310	12
291	20231114	140100	84846970	5300	5300	5300	5300	349
292	20231114	140000	82997270	5290	5290	5290	5290	0
293	20231114	135900	82997270	5290	5280	5290	5280	465
294	20231114	135800	80542060	5280	5300	5300	5280	168
295	20231114	135700	79652340	5300	5300	5300	5300	0
296	20231114	135600	79652340	5300	5300	5300	5300	4
297	20231114	135500	79631140	5300	5300	5300	5300	0
298	20231114	135400	79631140	5300	5300	5300	5300	0
299	20231114	135300	79631140	5300	5300	5300	5300	4
300	20231114	135200	79609940	5300	5300	5300	5300	0
301	20231114	135100	79609940	5300	5310	5310	5300	201
302	20231114	135000	78542850	5310	5310	5310	5310	0
303	20231114	134900	78542850	5310	5310	5310	5310	0
304	20231114	134800	78542850	5310	5310	5310	5310	4
305	20231114	134700	78521610	5320	5320	5320	5320	0
306	20231114	134600	78521610	5320	5320	5320	5320	0
307	20231114	134500	78521610	5320	5320	5320	5320	0
308	20231114	134400	78521610	5320	5320	5320	5320	0
309	20231114	134300	78521610	5320	5320	5320	5320	0
310	20231114	134200	78521610	5320	5320	5320	5320	0
311	20231114	134100	78521610	5320	5320	5320	5320	0
312	20231114	134000	78521610	5320	5320	5320	5320	0
313	20231114	133900	78521610	5320	5320	5320	5320	0
314	20231114	133800	78521610	5320	5320	5320	5320	0
315	20231114	133700	78521610	5320	5320	5320	5320	0
316	20231114	133600	78521610	5320	5320	5320	5320	0
317	20231114	133500	78521610	5320	5320	5320	5320	0
318	20231114	133400	78521610	5320	5320	5320	5320	0
319	20231114	133300	78521610	5320	5320	5320	5320	0
320	20231114	133200	78521610	5320	5320	5320	5320	0
321	20231114	133100	78521610	5320	5320	5320	5320	0
322	20231114	133000	78521610	5320	5320	5320	5320	0
323	20231114	132900	78521610	5320	5320	5320	5320	0
324	20231114	132800	78521610	5320	5320	5320	5320	15
325	20231114	132700	78441810	5310	5310	5310	5310	0
326	20231114	132600	78441810	5310	5310	5310	5310	0
327	20231114	132500	78441810	5310	5310	5310	5310	0
328	20231114	132400	78441810	5310	5310	5310	5310	11
329	20231114	132300	78383400	5330	5330	5330	5330	50
330	20231114	132200	78116900	5320	5320	5320	5320	0
331	20231114	132100	78116900	5320	5320	5320	5320	0
332	20231114	132000	78116900	5320	5320	5320	5320	0
333	20231114	131900	78116900	5320	5320	5320	5320	0
334	20231114	131800	78116900	5320	5320	5320	5320	0
335	20231114	131700	78116900	5320	5320	5320	5320	0
336	20231114	131600	78116900	5320	5320	5320	5320	0
337	20231114	131500	78116900	5320	5320	5320	5320	0
338	20231114	131400	78116900	5320	5320	5320	5320	0
339	20231114	131300	78116900	5320	5320	5320	5320	13
340	20231114	131200	78047740	5320	5320	5320	5320	0
341	20231114	131100	78047740	5320	5320	5320	5320	0
342	20231114	131000	78047740	5320	5320	5320	5320	0
343	20231114	130900	78047740	5320	5320	5320	5320	0
344	20231114	130800	78047740	5320	5320	5320	5320	0
345	20231114	130700	78047740	5320	5320	5320	5320	0
346	20231114	130600	78047740	5320	5320	5320	5320	0
347	20231114	130500	78047740	5320	5320	5320	5320	0
348	20231114	130400	78047740	5320	5320	5320	5320	0
349	20231114	130300	78047740	5320	5320	5320	5320	0
350	20231114	130200	78047740	5320	5320	5320	5320	23
351	20231114	130100	77925380	5310	5310	5310	5310	0
352	20231114	130000	77925380	5310	5310	5310	5310	0
353	20231114	125900	77925380	5310	5310	5310	5310	0
354	20231114	125800	77925380	5310	5310	5310	5310	0
355	20231114	125700	77925380	5310	5310	5310	5310	0
356	20231114	125600	77925380	5310	5310	5310	5310	0
357	20231114	125500	77925380	5310	5310	5310	5310	0
358	20231114	125400	77925380	5310	5310	5310	5310	0
359	20231114	125300	77925380	5310	5310	5310	5310	0
360	20231114	125200	77925380	5310	5310	5310	5310	0
361	20231114	125100	77925380	5310	5310	5310	5310	112
362	20231114	125000	77330660	5330	5330	5330	5330	2
363	20231114	124900	77320000	5300	5300	5300	5300	0
364	20231114	124800	77320000	5300	5300	5300	5300	0
365	20231114	124700	77320000	5300	5320	5320	5300	135
366	20231114	124600	76602040	5310	5310	5310	5310	0
367	20231114	124500	76602040	5310	5310	5310	5310	0
368	20231114	124400	76602040	5310	5310	5310	5310	0
369	20231114	124300	76602040	5310	5310	5310	5310	1
370	20231114	124200	76596730	5290	5290	5300	5270	1210
371	20231114	124100	70195750	5290	5290	5290	5290	0
372	20231114	124000	70195750	5290	5290	5290	5260	1025
373	20231114	123900	64780370	5300	5300	5300	5300	0
374	20231114	123800	64780370	5300	5300	5300	5300	0
375	20231114	123700	64780370	5300	5300	5300	5300	0
376	20231114	123600	64780370	5300	5300	5300	5300	0
377	20231114	123500	64780370	5300	5300	5300	5300	0
378	20231114	123400	64780370	5300	5300	5300	5300	0
379	20231114	123300	64780370	5300	5300	5300	5300	0
380	20231114	123200	64780370	5300	5300	5300	5300	0
381	20231114	123100	64780370	5300	5300	5300	5300	0
382	20231114	123000	64780370	5300	5310	5310	5300	231
383	20231114	122900	63555300	5310	5310	5310	5310	215
384	20231114	122800	62413650	5310	5310	5310	5310	4
385	20231114	122700	62392410	5320	5320	5320	5320	13
386	20231114	122600	62323250	5320	5320	5320	5320	0
387	20231114	122500	62323250	5320	5320	5320	5320	100
388	20231114	122400	61791250	5320	5320	5320	5320	5
389	20231114	122300	61764650	5320	5320	5320	5320	0
390	20231114	122200	61764650	5320	5320	5320	5320	0
391	20231114	122100	61764650	5320	5320	5320	5320	0
392	20231114	122000	61764650	5320	5320	5320	5320	3
393	20231114	121900	61748690	5320	5320	5320	5320	0
394	20231114	121800	61748690	5320	5320	5320	5320	0
395	20231114	121700	61748690	5320	5320	5320	5320	4
396	20231114	121600	61727410	5330	5330	5330	5330	0
397	20231114	121500	61727410	5330	5330	5330	5330	0
398	20231114	121400	61727410	5330	5330	5330	5330	15
399	20231114	121300	61647460	5320	5320	5320	5320	113
400	20231114	121200	61046300	5320	5320	5320	5320	4
401	20231114	121100	61025020	5320	5320	5320	5320	0
402	20231114	121000	61025020	5320	5320	5320	5320	0
403	20231114	120900	61025020	5320	5320	5320	5320	4
404	20231114	120800	61003740	5320	5320	5320	5320	0
405	20231114	120700	61003740	5320	5320	5320	5320	0
406	20231114	120600	61003740	5320	5320	5320	5320	20
407	20231114	120500	60897340	5320	5320	5320	5320	4
408	20231114	120400	60876060	5320	5320	5320	5320	0
409	20231114	120300	60876060	5320	5320	5320	5320	0
410	20231114	120200	60876060	5320	5320	5320	5320	6
411	20231114	120100	60844140	5320	5320	5320	5320	0
412	20231114	120000	60844140	5320	5320	5320	5320	0
413	20231114	115900	60844140	5320	5320	5320	5320	0
414	20231114	115800	60844140	5320	5320	5320	5320	4
415	20231114	115700	60822860	5320	5320	5320	5320	0
416	20231114	115600	60822860	5320	5320	5320	5320	0
417	20231114	115500	60822860	5320	5320	5320	5320	4
418	20231114	115400	60801580	5320	5320	5320	5320	0
419	20231114	115300	60801580	5320	5320	5320	5320	0
420	20231114	115200	60801580	5320	5320	5320	5320	0
421	20231114	115100	60801580	5320	5320	5320	5310	571
422	20231114	115000	57764370	5310	5310	5310	5310	0
423	20231114	114900	57764370	5310	5310	5310	5310	4
424	20231114	114800	57743130	5310	5310	5310	5310	0
425	20231114	114700	57743130	5310	5310	5310	5310	219
426	20231114	114600	56580240	5310	5330	5330	5310	1800
427	20231114	114500	47017540	5330	5330	5330	5330	0
428	20231114	114400	47017540	5330	5330	5330	5330	0
429	20231114	114300	47017540	5330	5330	5330	5330	0
430	20231114	114200	47017540	5330	5330	5330	5330	0
431	20231114	114100	47017540	5330	5330	5330	5330	0
432	20231114	114000	47017540	5330	5330	5330	5330	0
433	20231114	113900	47017540	5330	5330	5330	5330	0
434	20231114	113800	47017540	5330	5330	5330	5330	0
435	20231114	113700	47017540	5330	5330	5330	5330	0
436	20231114	113600	47017540	5330	5330	5330	5330	0
437	20231114	113500	47017540	5330	5330	5330	5330	0
438	20231114	113400	47017540	5330	5330	5330	5330	5
439	20231114	113300	46990890	5330	5330	5330	5330	4
440	20231114	113200	46969570	5340	5340	5340	5340	87
441	20231114	113100	46504990	5330	5330	5330	5330	0
442	20231114	113000	46504990	5330	5330	5330	5330	0
443	20231114	112900	46504990	5330	5330	5330	5330	0
444	20231114	112800	46504990	5330	5330	5330	5330	0
445	20231114	112700	46504990	5330	5330	5330	5330	95
446	20231114	112600	45998640	5330	5330	5330	5330	0
447	20231114	112500	45998640	5330	5330	5330	5330	0
448	20231114	112400	45998640	5330	5330	5330	5330	0
449	20231114	112300	45998640	5330	5330	5330	5330	1
450	20231114	112200	45993310	5320	5340	5340	5320	241
451	20231114	112100	44707290	5340	5340	5340	5340	0
452	20231114	112000	44707290	5340	5340	5340	5340	0
453	20231114	111900	44707290	5340	5340	5340	5340	0
454	20231114	111800	44707290	5340	5340	5340	5340	0
455	20231114	111700	44707290	5340	5340	5340	5340	0
456	20231114	111600	44707290	5340	5340	5340	5340	0
457	20231114	111500	44707290	5340	5340	5340	5340	0
458	20231114	111400	44707290	5340	5340	5340	5340	0
459	20231114	111300	44707290	5340	5340	5340	5340	0
460	20231114	111200	44707290	5340	5340	5340	5340	0
461	20231114	111100	44707290	5340	5340	5340	5340	0
462	20231114	111000	44707290	5340	5340	5340	5340	0
463	20231114	110900	44707290	5340	5340	5340	5340	0
464	20231114	110800	44707290	5340	5340	5340	5340	0
465	20231114	110700	44707290	5340	5340	5340	5340	0
466	20231114	110600	44707290	5340	5340	5340	5340	0
467	20231114	110500	44707290	5340	5340	5340	5340	0
468	20231114	110400	44707290	5340	5340	5340	5340	0
469	20231114	110300	44707290	5340	5340	5340	5340	0
470	20231114	110200	44707290	5340	5340	5340	5340	0
471	20231114	110100	44707290	5340	5340	5340	5340	13
472	20231114	110000	44637870	5350	5350	5350	5350	0
473	20231114	105900	44637870	5350	5350	5350	5350	97
474	20231114	105800	44118920	5350	5350	5350	5350	0
475	20231114	105700	44118920	5350	5350	5350	5350	20
476	20231114	105600	44011920	5360	5360	5360	5360	0
477	20231114	105500	44011920	5360	5360	5360	5360	9
478	20231114	105400	43963680	5360	5360	5360	5360	0
479	20231114	105300	43963680	5360	5360	5360	5360	0
480	20231114	105200	43963680	5360	5360	5360	5360	0
481	20231114	105100	43963680	5360	5360	5360	5360	0
482	20231114	105000	43963680	5360	5360	5360	5360	0
483	20231114	104900	43963680	5360	5360	5360	5360	0
484	20231114	104800	43963680	5360	5360	5360	5360	0
485	20231114	104700	43963680	5360	5360	5360	5360	0
486	20231114	104600	43963680	5360	5360	5360	5360	0
487	20231114	104500	43963680	5360	5360	5360	5360	0
488	20231114	104400	43963680	5360	5360	5360	5360	0
489	20231114	104300	43963680	5360	5360	5360	5360	0
490	20231114	104200	43963680	5360	5360	5360	5360	0
491	20231114	104100	43963680	5360	5360	5360	5360	0
492	20231114	104000	43963680	5360	5360	5360	5360	1
493	20231114	103900	43958320	5360	5360	5360	5360	115
494	20231114	103800	43341920	5330	5350	5350	5330	300
495	20231114	103700	41737920	5360	5360	5360	5360	0
496	20231114	103600	41737920	5360	5360	5360	5360	150
497	20231114	103500	40933920	5360	5350	5360	5350	10
498	20231114	103400	40880410	5360	5360	5360	5360	0
499	20231114	103300	40880410	5360	5360	5360	5360	0
500	20231114	103200	40880410	5360	5360	5360	5360	0
501	20231114	103100	40880410	5360	5360	5360	5360	0
502	20231114	103000	40880410	5360	5360	5360	5360	0
503	20231114	102900	40880410	5360	5360	5360	5360	0
504	20231114	102800	40880410	5360	5360	5360	5360	0
505	20231114	102700	40880410	5360	5360	5360	5360	0
506	20231114	102600	40880410	5360	5360	5360	5360	0
507	20231114	102500	40880410	5360	5360	5360	5360	0
508	20231114	102400	40880410	5360	5360	5360	5360	0
509	20231114	102300	40880410	5360	5360	5360	5360	0
510	20231114	102200	40880410	5360	5360	5360	5360	260
511	20231114	102100	39486810	5370	5370	5370	5370	84
512	20231114	102000	39035730	5360	5360	5360	5360	76
513	20231114	101900	38628370	5360	5360	5360	5360	500
514	20231114	101800	35948370	5330	5330	5330	5330	100
515	20231114	101700	35415370	5360	5360	5360	5360	10
516	20231114	101600	35361770	5350	5350	5350	5350	0
517	20231114	101500	35361770	5350	5350	5350	5350	0
518	20231114	101400	35361770	5350	5350	5350	5350	0
519	20231114	101300	35361770	5350	5350	5350	5350	56
520	20231114	101200	35062170	5340	5340	5340	5340	928
521	20231114	101100	30106650	5330	5330	5330	5330	0
522	20231114	101000	30106650	5330	5330	5330	5330	0
523	20231114	100900	30106650	5330	5330	5330	5330	0
524	20231114	100800	30106650	5330	5330	5330	5330	291
525	20231114	100700	28555620	5330	5330	5330	5330	0
526	20231114	100600	28555620	5330	5330	5330	5330	0
527	20231114	100500	28555620	5330	5330	5330	5330	0
528	20231114	100400	28555620	5330	5330	5330	5330	0
529	20231114	100300	28555620	5330	5330	5330	5330	200
530	20231114	100200	27489620	5330	5330	5330	5330	0
531	20231114	100100	27489620	5330	5340	5340	5330	25
532	20231114	100000	27356320	5340	5340	5340	5340	0
533	20231114	095900	27356320	5340	5340	5340	5340	0
534	20231114	095800	27356320	5340	5340	5340	5340	0
535	20231114	095700	27356320	5340	5340	5340	5340	5
536	20231114	095600	27329620	5330	5330	5330	5330	0
537	20231114	095500	27329620	5330	5330	5330	5330	0
538	20231114	095400	27329620	5330	5330	5330	5330	0
539	20231114	095300	27329620	5330	5330	5330	5330	8
540	20231114	095200	27286980	5330	5330	5330	5330	1
541	20231114	095100	27281650	5330	5330	5330	5330	0
542	20231114	095000	27281650	5330	5330	5330	5330	0
543	20231114	094900	27281650	5330	5330	5330	5330	0
544	20231114	094800	27281650	5330	5330	5330	5330	0
545	20231114	094700	27281650	5330	5330	5330	5330	5
546	20231114	094600	27255000	5330	5330	5330	5330	0
547	20231114	094500	27255000	5330	5330	5330	5330	0
548	20231114	094400	27255000	5330	5330	5330	5330	0
549	20231114	094300	27255000	5330	5330	5330	5330	50
550	20231114	094200	26988500	5330	5330	5330	5330	577
551	20231114	094100	23913090	5330	5340	5340	5330	282
552	20231114	094000	22408730	5340	5340	5340	5340	0
553	20231114	093900	22408730	5340	5340	5340	5340	0
554	20231114	093800	22408730	5340	5350	5350	5340	1600
555	20231114	093700	13863710	5390	5380	5390	5350	883
556	20231114	093600	9109490	5380	5370	5380	5370	103
557	20231114	093500	8556370	5370	5350	5370	5330	163
558	20231114	093400	7684250	5350	5340	5350	5340	13
559	20231114	093300	7614820	5350	5350	5350	5350	1
560	20231114	093200	7609470	5330	5330	5330	5330	14
561	20231114	093100	7534850	5320	5320	5320	5320	0
562	20231114	093000	7534850	5320	5320	5320	5320	0
563	20231114	092900	7534850	5320	5320	5320	5320	179
564	20231114	092800	6582570	5320	5320	5320	5320	0
565	20231114	092700	6582570	5320	5320	5320	5320	0
566	20231114	092600	6582570	5320	5320	5320	5320	0
567	20231114	092500	6582570	5320	5320	5320	5320	0
568	20231114	092400	6582570	5320	5320	5320	5320	0
569	20231114	092300	6582570	5320	5320	5320	5320	0
570	20231114	092200	6582570	5320	5320	5320	5320	0
571	20231114	092100	6582570	5320	5320	5320	5320	0
572	20231114	092000	6582570	5320	5320	5320	5320	0
573	20231114	091900	6582570	5320	5320	5320	5320	80
574	20231114	091800	6156970	5310	5300	5310	5300	126
575	20231114	091700	5487920	5310	5310	5310	5310	0
576	20231114	091600	5487920	5310	5310	5310	5310	0
577	20231114	091500	5487920	5310	5310	5310	5310	7
578	20231114	091400	5450750	5310	5310	5310	5310	43
579	20231114	091300	5222420	5290	5290	5290	5290	95
580	20231114	091200	4719870	5310	5310	5310	5310	0
581	20231114	091100	4719870	5310	5310	5310	5310	0
582	20231114	091000	4719870	5310	5310	5310	5310	11
583	20231114	090900	4661460	5310	5310	5310	5310	0
584	20231114	090800	4661460	5310	5310	5310	5290	27
585	20231114	090700	4518150	5310	5290	5310	5290	74
586	20231114	090600	4125750	5280	5280	5280	5280	53
587	20231114	090500	3845910	5230	5260	5260	5230	300
588	20231114	090400	2269920	5320	5320	5320	5320	23
589	20231114	090300	2147560	5260	5260	5260	5260	0
590	20231114	090200	2147560	5260	5260	5260	5260	0
591	20231114	090100	2147560	5260	5260	5260	5260	0
592	20231114	090000	2147560	5260	5260	5300	5260	408