KissMeData/017480/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	190200	94322590	5040	5040	5040	5040	41
3	20231106	190100	94322590	5040	5040	5040	5040	0
4	20231106	190000	94322590	5040	5040	5040	5040	0
5	20231106	185900	94322590	5040	5040	5040	5040	0
6	20231106	185800	94322590	5040	5040	5040	5040	0
7	20231106	185700	94322590	5040	5040	5040	5040	0
8	20231106	185600	94322590	5040	5040	5040	5040	0
9	20231106	185500	94322590	5040	5040	5040	5040	0
10	20231106	185400	94322590	5040	5040	5040	5040	0
11	20231106	185300	94322590	5040	5040	5040	5040	0
12	20231106	185200	94322590	5040	5040	5040	5040	0
13	20231106	185100	94322590	5040	5040	5040	5040	0
14	20231106	185000	94322590	5040	5040	5040	5040	0
15	20231106	184900	94322590	5040	5040	5040	5040	0
16	20231106	184800	94322590	5040	5040	5040	5040	0
17	20231106	184700	94322590	5040	5040	5040	5040	0
18	20231106	184600	94322590	5040	5040	5040	5040	0
19	20231106	184500	94322590	5040	5040	5040	5040	0
20	20231106	184400	94322590	5040	5040	5040	5040	0
21	20231106	184300	94322590	5040	5040	5040	5040	0
22	20231106	184200	94322590	5040	5040	5040	5040	0
23	20231106	184100	94322590	5040	5040	5040	5040	0
24	20231106	184000	94322590	5040	5040	5040	5040	0
25	20231106	183900	94322590	5040	5040	5040	5040	0
26	20231106	183800	94322590	5040	5040	5040	5040	0
27	20231106	183700	94322590	5040	5040	5040	5040	0
28	20231106	183600	94322590	5040	5040	5040	5040	0
29	20231106	183500	94322590	5040	5040	5040	5040	0
30	20231106	183400	94322590	5040	5040	5040	5040	0
31	20231106	183300	94322590	5040	5040	5040	5040	0
32	20231106	183200	94322590	5040	5040	5040	5040	41
33	20231106	183100	94322590	5040	5040	5040	5040	0
34	20231106	183000	94322590	5040	5040	5040	5040	0
35	20231106	182900	94322590	5040	5040	5040	5040	0
36	20231106	182800	94322590	5040	5040	5040	5040	0
37	20231106	182700	94322590	5040	5040	5040	5040	0
38	20231106	182600	94322590	5040	5040	5040	5040	0
39	20231106	182500	94322590	5040	5040	5040	5040	0
40	20231106	182400	94322590	5040	5040	5040	5040	0
41	20231106	182300	94322590	5040	5040	5040	5040	0
42	20231106	182200	94322590	5040	5040	5040	5040	0
43	20231106	182100	94322590	5040	5040	5040	5040	0
44	20231106	182000	94322590	5040	5040	5040	5040	0
45	20231106	181900	94322590	5040	5040	5040	5040	0
46	20231106	181800	94322590	5040	5040	5040	5040	0
47	20231106	181700	94322590	5040	5040	5040	5040	0
48	20231106	181600	94322590	5040	5040	5040	5040	0
49	20231106	181500	94322590	5040	5040	5040	5040	0
50	20231106	181400	94322590	5040	5040	5040	5040	0
51	20231106	181300	94322590	5040	5040	5040	5040	0
52	20231106	181200	94322590	5040	5040	5040	5040	0
53	20231106	181100	94322590	5040	5040	5040	5040	0
54	20231106	181000	94322590	5040	5040	5040	5040	0
55	20231106	180900	94322590	5040	5040	5040	5040	0
56	20231106	180800	94322590	5040	5040	5040	5040	0
57	20231106	180700	94322590	5040	5040	5040	5040	0
58	20231106	180600	94322590	5040	5040	5040	5040	0
59	20231106	180500	94322590	5040	5040	5040	5040	0
60	20231106	180400	94322590	5040	5040	5040	5040	0
61	20231106	180300	94322590	5040	5040	5040	5040	0
62	20231106	180200	94322590	5040	5040	5040	5040	41
63	20231106	180100	94322590	5040	5040	5040	5040	0
64	20231106	180000	94322590	5040	5040	5040	5040	0
65	20231106	175900	94322590	5040	5040	5040	5040	0
66	20231106	175800	94322590	5040	5040	5040	5040	0
67	20231106	175700	94322590	5040	5040	5040	5040	0
68	20231106	175600	94322590	5040	5040	5040	5040	0
69	20231106	175500	94322590	5040	5040	5040	5040	0
70	20231106	175400	94322590	5040	5040	5040	5040	0
71	20231106	175300	94322590	5040	5040	5040	5040	0
72	20231106	175200	94322590	5040	5040	5040	5040	0
73	20231106	175100	94322590	5040	5040	5040	5040	0
74	20231106	175000	94322590	5040	5040	5040	5040	0
75	20231106	174900	94322590	5040	5040	5040	5040	0
76	20231106	174800	94322590	5040	5040	5040	5040	0
77	20231106	174700	94322590	5040	5040	5040	5040	0
78	20231106	174600	94322590	5040	5040	5040	5040	0
79	20231106	174500	94322590	5040	5040	5040	5040	0
80	20231106	174400	94322590	5040	5040	5040	5040	0
81	20231106	174300	94322590	5040	5040	5040	5040	0
82	20231106	174200	94322590	5040	5040	5040	5040	0
83	20231106	174100	94322590	5040	5040	5040	5040	0
84	20231106	174000	94322590	5040	5040	5040	5040	0
85	20231106	173900	94322590	5040	5040	5040	5040	0
86	20231106	173800	94322590	5040	5040	5040	5040	0
87	20231106	173700	94322590	5040	5040	5040	5040	0
88	20231106	173600	94322590	5040	5040	5040	5040	0
89	20231106	173500	94322590	5040	5040	5040	5040	0
90	20231106	173400	94322590	5040	5040	5040	5040	0
91	20231106	173300	94322590	5040	5040	5040	5040	0
92	20231106	173200	94322590	5040	5040	5040	5040	41
93	20231106	173100	94322590	5040	5040	5040	5040	0
94	20231106	173000	94322590	5040	5040	5040	5040	0
95	20231106	172900	94322590	5040	5040	5040	5040	0
96	20231106	172800	94322590	5040	5040	5040	5040	0
97	20231106	172700	94322590	5040	5040	5040	5040	0
98	20231106	172600	94322590	5040	5040	5040	5040	0
99	20231106	172500	94322590	5040	5040	5040	5040	0
100	20231106	172400	94322590	5040	5040	5040	5040	0
101	20231106	172300	94322590	5040	5040	5040	5040	0
102	20231106	172200	94322590	5040	5040	5040	5040	0
103	20231106	172100	94322590	5040	5040	5040	5040	0
104	20231106	172000	94322590	5040	5040	5040	5040	0
105	20231106	171900	94322590	5040	5040	5040	5040	0
106	20231106	171800	94322590	5040	5040	5040	5040	0
107	20231106	171700	94322590	5040	5040	5040	5040	0
108	20231106	171600	94322590	5040	5040	5040	5040	0
109	20231106	171500	94322590	5040	5040	5040	5040	0
110	20231106	171400	94322590	5040	5040	5040	5040	0
111	20231106	171300	94322590	5040	5040	5040	5040	0
112	20231106	171200	94322590	5040	5040	5040	5040	0
113	20231106	171100	94322590	5040	5040	5040	5040	0
114	20231106	171000	94322590	5040	5040	5040	5040	0
115	20231106	170900	94322590	5040	5040	5040	5040	0
116	20231106	170800	94322590	5040	5040	5040	5040	0
117	20231106	170700	94322590	5040	5040	5040	5040	0
118	20231106	170600	94322590	5040	5040	5040	5040	0
119	20231106	170500	94322590	5040	5040	5040	5040	0
120	20231106	170400	94322590	5040	5040	5040	5040	0
121	20231106	170300	94322590	5040	5040	5040	5040	0
122	20231106	170200	94322590	5040	5040	5040	5040	41
123	20231106	170100	94322590	5040	5040	5040	5040	0
124	20231106	170000	94322590	5040	5040	5040	5040	0
125	20231106	165900	94322590	5040	5040	5040	5040	0
126	20231106	165800	94322590	5040	5040	5040	5040	0
127	20231106	165700	94322590	5040	5040	5040	5040	0
128	20231106	165600	94322590	5040	5040	5040	5040	0
129	20231106	165500	94322590	5040	5040	5040	5040	0
130	20231106	165400	94322590	5040	5040	5040	5040	0
131	20231106	165300	94322590	5040	5040	5040	5040	0
132	20231106	165200	94322590	5040	5040	5040	5040	0
133	20231106	165100	94322590	5040	5040	5040	5040	0
134	20231106	165000	94322590	5040	5040	5040	5040	0
135	20231106	164900	94322590	5040	5040	5040	5040	0
136	20231106	164800	94322590	5040	5040	5040	5040	0
137	20231106	164700	94322590	5040	5040	5040	5040	0
138	20231106	164600	94322590	5040	5040	5040	5040	0
139	20231106	164500	94322590	5040	5040	5040	5040	0
140	20231106	164400	94322590	5040	5040	5040	5040	0
141	20231106	164300	94322590	5040	5040	5040	5040	0
142	20231106	164200	94322590	5040	5040	5040	5040	0
143	20231106	164100	94322590	5040	5040	5040	5040	0
144	20231106	164000	94322590	5040	5040	5040	5040	0
145	20231106	163900	94322590	5040	5040	5040	5040	0
146	20231106	163800	94322590	5040	5040	5040	5040	0
147	20231106	163700	94322590	5040	5040	5040	5040	0
148	20231106	163600	94322590	5040	5040	5040	5040	0
149	20231106	163500	94322590	5040	5040	5040	5040	0
150	20231106	163400	94322590	5040	5040	5040	5040	0
151	20231106	163300	94322590	5040	5040	5040	5040	0
152	20231106	163200	94322590	5040	5040	5040	5040	41
153	20231106	163100	94322590	5040	5040	5040	5040	0
154	20231106	163000	94322590	5040	5040	5040	5040	0
155	20231106	162900	94322590	5040	5040	5040	5040	0
156	20231106	162800	94322590	5040	5040	5040	5040	0
157	20231106	162700	94322590	5040	5040	5040	5040	0
158	20231106	162600	94322590	5040	5040	5040	5040	0
159	20231106	162500	94322590	5040	5040	5040	5040	0
160	20231106	162400	94322590	5040	5040	5040	5040	0
161	20231106	162300	94322590	5040	5040	5040	5040	0
162	20231106	162200	94322590	5040	5040	5040	5040	0
163	20231106	162100	94322590	5040	5040	5040	5040	0
164	20231106	162000	94322590	5040	5040	5040	5040	0
165	20231106	161900	94322590	5040	5040	5040	5040	0
166	20231106	161800	94322590	5040	5040	5040	5040	0
167	20231106	161700	94322590	5040	5040	5040	5040	0
168	20231106	161600	94322590	5040	5040	5040	5040	0
169	20231106	161500	94322590	5040	5040	5040	5040	0
170	20231106	161400	94322590	5040	5040	5040	5040	0
171	20231106	161300	94322590	5040	5040	5040	5040	0
172	20231106	161200	94322590	5040	5040	5040	5040	0
173	20231106	161100	94322590	5040	5040	5040	5040	0
174	20231106	161000	94322590	5040	5040	5040	5040	0
175	20231106	160900	94322590	5040	5040	5040	5040	0
176	20231106	160800	94322590	5040	5040	5040	5040	0
177	20231106	160700	94322590	5040	5040	5040	5040	0
178	20231106	160600	94322590	5040	5040	5040	5040	0
179	20231106	160500	94322590	5040	5040	5040	5040	0
180	20231106	160400	94322590	5040	5040	5040	5040	0
181	20231106	160300	94322590	5040	5040	5040	5040	0
182	20231106	160200	94322590	5040	5040	5040	5040	41
183	20231106	160100	94322590	5040	5040	5040	5040	0
184	20231106	160000	94322590	5040	5040	5040	5040	0
185	20231106	155900	94322590	5040	5040	5040	5040	0
186	20231106	155800	94322590	5040	5040	5040	5040	0
187	20231106	155700	94322590	5040	5040	5040	5040	0
188	20231106	155600	94322590	5040	5040	5040	5040	0
189	20231106	155500	94322590	5040	5040	5040	5040	0
190	20231106	155400	94322590	5040	5040	5040	5040	0
191	20231106	155300	94322590	5040	5040	5040	5040	0
192	20231106	155200	94322590	5040	5040	5040	5040	0
193	20231106	155100	94322590	5040	5040	5040	5040	0
194	20231106	155000	94322590	5040	5040	5040	5040	0
195	20231106	154900	94322590	5040	5040	5040	5040	0
196	20231106	154800	94322590	5040	5040	5040	5040	0
197	20231106	154700	94322590	5040	5040	5040	5040	0
198	20231106	154600	94322590	5040	5040	5040	5040	0
199	20231106	154500	94322590	5040	5040	5040	5040	0
200	20231106	154400	94322590	5040	5040	5040	5040	0
201	20231106	154300	94322590	5040	5040	5040	5040	0
202	20231106	154200	94322590	5040	5040	5040	5040	0
203	20231106	154100	94322590	5040	5040	5040	5040	0
204	20231106	154000	94322590	5040	5040	5040	5040	0
205	20231106	153900	94322590	5040	5040	5040	5040	0
206	20231106	153800	94322590	5040	5040	5040	5040	0
207	20231106	153700	94322590	5040	5040	5040	5040	0
208	20231106	153600	94322590	5040	5040	5040	5040	0
209	20231106	153500	94322590	5040	5040	5040	5040	0
210	20231106	153400	94322590	5040	5040	5040	5040	0
211	20231106	153300	94322590	5040	5040	5040	5040	0
212	20231106	153200	94322590	5040	5040	5040	5040	41
213	20231106	153100	94322590	5040	5040	5040	5040	0
214	20231106	153000	94322590	5040	5040	5040	5040	41
215	20231106	152900	94115950	5040	5040	5040	5040	0
216	20231106	152800	94115950	5040	5040	5040	5040	0
217	20231106	152700	94115950	5040	5040	5040	5040	0
218	20231106	152600	94115950	5040	5040	5040	5040	0
219	20231106	152500	94115950	5040	5040	5040	5040	0
220	20231106	152400	94115950	5040	5040	5040	5040	0
221	20231106	152300	94115950	5040	5040	5040	5040	0
222	20231106	152200	94115950	5040	5040	5040	5040	0
223	20231106	152100	94115950	5040	5040	5040	5040	0
224	20231106	152000	94115950	5040	5040	5040	5040	0
225	20231106	151900	94115950	5040	5040	5040	5040	87
226	20231106	151800	93677470	5030	5030	5030	5030	0
227	20231106	151700	93677470	5030	5030	5030	5030	0
228	20231106	151600	93677470	5030	5030	5030	5030	0
229	20231106	151500	93677470	5030	5030	5030	5030	0
230	20231106	151400	93677470	5030	5030	5030	5030	0
231	20231106	151300	93677470	5030	5030	5030	5030	0
232	20231106	151200	93677470	5030	5030	5030	5030	0
233	20231106	151100	93677470	5030	5030	5030	5030	0
234	20231106	151000	93677470	5030	5030	5030	5030	0
235	20231106	150900	93677470	5030	5030	5030	5030	0
236	20231106	150800	93677470	5030	5030	5030	5030	10
237	20231106	150700	93627170	5030	5030	5030	5030	0
238	20231106	150600	93627170	5030	5030	5030	5030	0
239	20231106	150500	93627170	5030	5030	5030	5030	0
240	20231106	150400	93627170	5030	5030	5030	5030	0
241	20231106	150300	93627170	5030	5030	5030	5030	0
242	20231106	150200	93627170	5030	5030	5030	5030	0
243	20231106	150100	93627170	5030	5030	5030	5030	18
244	20231106	150000	93536630	5030	5030	5030	5030	0
245	20231106	145900	93536630	5030	5030	5030	5030	22
246	20231106	145800	93425970	5030	5030	5030	5030	100
247	20231106	145700	92922970	5030	5030	5030	5030	0
248	20231106	145600	92922970	5030	5030	5030	5030	0
249	20231106	145500	92922970	5030	5030	5030	5030	1
250	20231106	145400	92917940	5040	5040	5040	5040	15
251	20231106	145300	92842340	5040	5040	5040	5040	0
252	20231106	145200	92842340	5040	5040	5040	5040	0
253	20231106	145100	92842340	5040	5040	5040	5040	0
254	20231106	145000	92842340	5040	5040	5040	5040	0
255	20231106	144900	92842340	5040	5040	5040	5040	9
256	20231106	144800	92796980	5040	5040	5040	5040	10
257	20231106	144700	92746580	5040	5040	5040	5040	0
258	20231106	144600	92746580	5040	5040	5040	5040	0
259	20231106	144500	92746580	5040	5040	5040	5040	0
260	20231106	144400	92746580	5040	5040	5040	5040	0
261	20231106	144300	92746580	5040	5040	5040	5040	0
262	20231106	144200	92746580	5040	5040	5040	5040	0
263	20231106	144100	92746580	5040	5040	5040	5040	0
264	20231106	144000	92746580	5040	5040	5040	5040	6
265	20231106	143900	92716340	5040	5040	5040	5040	0
266	20231106	143800	92716340	5040	5040	5040	5040	1
267	20231106	143700	92711300	5040	5040	5040	5040	0
268	20231106	143600	92711300	5040	5040	5040	5040	0
269	20231106	143500	92711300	5040	5040	5040	5040	0
270	20231106	143400	92711300	5040	5040	5040	5040	0
271	20231106	143300	92711300	5040	5040	5040	5040	0
272	20231106	143200	92711300	5040	5040	5040	5040	0
273	20231106	143100	92711300	5040	5040	5040	5040	0
274	20231106	143000	92711300	5040	5040	5040	5040	1
275	20231106	142900	92706260	5040	5040	5040	5040	0
276	20231106	142800	92706260	5040	5040	5040	5040	46
277	20231106	142700	92474420	5040	5040	5040	5040	0
278	20231106	142600	92474420	5040	5040	5040	5040	10
279	20231106	142500	92424020	5040	5040	5040	5040	0
280	20231106	142400	92424020	5040	5040	5040	5040	0
281	20231106	142300	92424020	5040	5040	5040	5040	0
282	20231106	142200	92424020	5040	5040	5040	5040	0
283	20231106	142100	92424020	5040	5040	5040	5040	0
284	20231106	142000	92424020	5040	5040	5040	5040	0
285	20231106	141900	92424020	5040	5040	5040	5040	0
286	20231106	141800	92424020	5040	5040	5040	5040	0
287	20231106	141700	92424020	5040	5040	5040	5040	0
288	20231106	141600	92424020	5040	5040	5040	5040	1
289	20231106	141500	92418980	5030	5030	5030	5030	0
290	20231106	141400	92418980	5030	5030	5030	5030	0
291	20231106	141300	92418980	5030	5030	5030	5030	2
292	20231106	141200	92408920	5030	5030	5030	5030	11
293	20231106	141100	92353590	5020	5020	5020	5020	249
294	20231106	141000	91103610	5030	5030	5030	5030	62
295	20231106	140900	90791750	5040	5040	5040	5040	0
296	20231106	140800	90791750	5040	5030	5040	5030	3
297	20231106	140700	90776640	5030	5030	5030	5030	5
298	20231106	140600	90751490	5030	5030	5030	5030	36
299	20231106	140500	90570410	5040	5040	5040	5040	0
300	20231106	140400	90570410	5040	5040	5040	5040	0
301	20231106	140300	90570410	5040	5030	5040	5030	8
302	20231106	140200	90530150	5020	5020	5020	5020	0
303	20231106	140100	90530150	5020	5020	5020	5020	0
304	20231106	140000	90530150	5020	5020	5020	5020	0
305	20231106	135900	90530150	5020	5020	5020	5020	0
306	20231106	135800	90530150	5020	5020	5020	5020	0
307	20231106	135700	90530150	5020	5020	5020	5020	1
308	20231106	135600	90525130	5040	5040	5040	5040	0
309	20231106	135500	90525130	5040	5040	5040	5040	0
310	20231106	135400	90525130	5040	5040	5040	5040	0
311	20231106	135300	90525130	5040	5040	5040	5040	0
312	20231106	135200	90525130	5040	5040	5040	5040	0
313	20231106	135100	90525130	5040	5040	5040	5040	0
314	20231106	135000	90525130	5040	5040	5040	5040	0
315	20231106	134900	90525130	5040	5040	5040	5040	2
316	20231106	134800	90515050	5030	5030	5030	5030	8
317	20231106	134700	90474810	5030	5030	5030	5030	0
318	20231106	134600	90474810	5030	5030	5030	5030	0
319	20231106	134500	90474810	5030	5030	5030	5030	0
320	20231106	134400	90474810	5030	5030	5030	5030	1
321	20231106	134300	90469780	5010	5010	5010	5010	0
322	20231106	134200	90469780	5010	5010	5010	5010	31
323	20231106	134100	90314470	5010	5010	5010	5010	0
324	20231106	134000	90314470	5010	5010	5010	5010	0
325	20231106	133900	90314470	5010	5010	5010	5010	0
326	20231106	133800	90314470	5010	5010	5010	5010	0
327	20231106	133700	90314470	5010	5010	5010	5010	2447
328	20231106	133600	78055000	5030	5030	5030	5030	0
329	20231106	133500	78055000	5030	5030	5030	5030	0
330	20231106	133400	78055000	5030	5030	5030	5030	2
331	20231106	133300	78044940	5020	5020	5020	5020	0
332	20231106	133200	78044940	5020	5020	5020	5020	0
333	20231106	133100	78044940	5020	5020	5020	5020	0
334	20231106	133000	78044940	5020	5020	5020	5020	0
335	20231106	132900	78044940	5020	5020	5020	5020	25
336	20231106	132800	77919440	5020	5020	5020	5020	0
337	20231106	132700	77919440	5020	5020	5020	5020	0
338	20231106	132600	77919440	5020	5020	5020	5020	0
339	20231106	132500	77919440	5020	5020	5020	5020	0
340	20231106	132400	77919440	5020	5020	5020	5020	20
341	20231106	132300	77819040	5010	5010	5010	5010	0
342	20231106	132200	77819040	5010	5010	5010	5010	0
343	20231106	132100	77819040	5010	5010	5010	5010	0
344	20231106	132000	77819040	5010	5010	5010	5010	0
345	20231106	131900	77819040	5010	5010	5010	5010	0
346	20231106	131800	77819040	5010	5010	5010	5010	0
347	20231106	131700	77819040	5010	5010	5010	5010	0
348	20231106	131600	77819040	5010	5010	5010	5010	52
349	20231106	131500	77558520	5020	5020	5020	5020	0
350	20231106	131400	77558520	5020	5020	5020	5020	0
351	20231106	131300	77558520	5020	5020	5020	5020	0
352	20231106	131200	77558520	5020	5020	5020	5020	0
353	20231106	131100	77558520	5020	5020	5020	5020	1
354	20231106	131000	77553500	5020	5020	5020	5020	66
355	20231106	130900	77222180	5010	5010	5010	5010	335
356	20231106	130800	75543830	5010	5010	5010	5010	0
357	20231106	130700	75543830	5010	5010	5010	5010	0
358	20231106	130600	75543830	5010	5010	5010	5010	10
359	20231106	130500	75493730	5020	5020	5020	5020	0
360	20231106	130400	75493730	5020	5020	5020	5020	0
361	20231106	130300	75493730	5020	5020	5020	5020	0
362	20231106	130200	75493730	5020	5020	5020	5020	0
363	20231106	130100	75493730	5020	5020	5020	5020	150
364	20231106	130000	74740730	5020	5020	5020	5020	0
365	20231106	125900	74740730	5020	5020	5020	5020	0
366	20231106	125800	74740730	5020	5020	5020	5020	0
367	20231106	125700	74740730	5020	5020	5020	5020	0
368	20231106	125600	74740730	5020	5020	5020	5020	0
369	20231106	125500	74740730	5020	5020	5020	5020	0
370	20231106	125400	74740730	5020	5020	5020	5020	0
371	20231106	125300	74740730	5020	5020	5020	5020	809
372	20231106	125200	70679550	5020	5020	5020	5020	0
373	20231106	125100	70679550	5020	5020	5020	5020	0
374	20231106	125000	70679550	5020	5020	5020	5020	0
375	20231106	124900	70679550	5020	5020	5020	5020	10
376	20231106	124800	70629350	5000	5000	5000	5000	0
377	20231106	124700	70629350	5000	5000	5000	5000	0
378	20231106	124600	70629350	5000	5000	5000	5000	0
379	20231106	124500	70629350	5000	5010	5010	5000	1000
380	20231106	124400	65626810	5020	5020	5020	5020	0
381	20231106	124300	65626810	5020	5020	5020	5020	156
382	20231106	124200	64843690	5020	5020	5020	5020	0
383	20231106	124100	64843690	5020	5020	5020	5020	106
384	20231106	124000	64311570	5020	5020	5020	5020	0
385	20231106	123900	64311570	5020	5020	5020	5020	0
386	20231106	123800	64311570	5020	5020	5020	5020	0
387	20231106	123700	64311570	5020	5020	5020	5020	0
388	20231106	123600	64311570	5020	5020	5020	5020	0
389	20231106	123500	64311570	5020	5020	5020	5020	0
390	20231106	123400	64311570	5020	5020	5020	5020	0
391	20231106	123300	64311570	5020	5020	5020	5020	0
392	20231106	123200	64311570	5020	5020	5020	5020	0
393	20231106	123100	64311570	5020	5020	5020	5020	0
394	20231106	123000	64311570	5020	5020	5020	5020	0
395	20231106	122900	64311570	5020	5020	5020	5020	0
396	20231106	122800	64311570	5020	5020	5020	5020	0
397	20231106	122700	64311570	5020	5020	5020	5020	0
398	20231106	122600	64311570	5020	5020	5020	5020	0
399	20231106	122500	64311570	5020	5020	5020	5020	0
400	20231106	122400	64311570	5020	5020	5020	5020	0
401	20231106	122300	64311570	5020	5020	5020	5020	0
402	20231106	122200	64311570	5020	5020	5020	5020	8
403	20231106	122100	64271410	5020	5020	5020	5020	0
404	20231106	122000	64271410	5020	5020	5020	5020	492
405	20231106	121900	61801570	5030	5030	5030	5030	55
406	20231106	121800	61524920	5030	5030	5030	5030	54
407	20231106	121700	61253300	5030	5030	5030	5030	0
408	20231106	121600	61253300	5030	5030	5030	5030	2
409	20231106	121500	61243240	5030	5030	5030	5030	70
410	20231106	121400	60891140	5030	5030	5030	5030	0
411	20231106	121300	60891140	5030	5030	5030	5030	28
412	20231106	121200	60750300	5030	5030	5030	5030	0
413	20231106	121100	60750300	5030	5030	5030	5030	0
414	20231106	121000	60750300	5030	5030	5030	5030	10
415	20231106	120900	60700000	5030	5030	5030	5030	0
416	20231106	120800	60700000	5030	5030	5030	5030	120
417	20231106	120700	60096400	5020	5020	5020	5020	0
418	20231106	120600	60096400	5020	5020	5020	5020	0
419	20231106	120500	60096400	5020	5020	5020	5020	0
420	20231106	120400	60096400	5020	5020	5020	5020	0
421	20231106	120300	60096400	5020	5020	5020	5020	0
422	20231106	120200	60096400	5020	5020	5020	5020	0
423	20231106	120100	60096400	5020	5020	5020	5020	0
424	20231106	120000	60096400	5020	5030	5030	5020	70
425	20231106	115900	59744500	5020	5020	5020	5020	0
426	20231106	115800	59744500	5020	5020	5020	5020	0
427	20231106	115700	59744500	5020	5020	5020	5020	0
428	20231106	115600	59744500	5020	5020	5020	5020	0
429	20231106	115500	59744500	5020	5020	5020	5020	0
430	20231106	115400	59744500	5020	5020	5020	5020	0
431	20231106	115300	59744500	5020	5020	5020	5020	0
432	20231106	115200	59744500	5020	5020	5020	5020	0
433	20231106	115100	59744500	5020	5020	5020	5020	0
434	20231106	115000	59744500	5020	5020	5020	5020	0
435	20231106	114900	59744500	5020	5020	5020	5020	0
436	20231106	114800	59744500	5020	5020	5020	5020	0
437	20231106	114700	59744500	5020	5020	5020	5020	0
438	20231106	114600	59744500	5020	5020	5020	5020	0
439	20231106	114500	59744500	5020	5020	5020	5020	0
440	20231106	114400	59744500	5020	5020	5020	5020	0
441	20231106	114300	59744500	5020	5020	5020	5020	9
442	20231106	114200	59699320	5020	5020	5020	5020	0
443	20231106	114100	59699320	5020	5020	5020	5020	0
444	20231106	114000	59699320	5020	5020	5020	5020	378
445	20231106	113900	57801760	5020	5020	5020	5020	73
446	20231106	113800	57435300	5040	5040	5040	5040	0
447	20231106	113700	57435300	5040	5040	5040	5040	0
448	20231106	113600	57435300	5040	5040	5040	5040	20
449	20231106	113500	57334500	5020	5020	5020	5020	0
450	20231106	113400	57334500	5020	5030	5030	5020	100
451	20231106	113300	56832390	5040	5040	5040	5040	0
452	20231106	113200	56832390	5040	5040	5040	5040	0
453	20231106	113100	56832390	5040	5040	5040	5040	0
454	20231106	113000	56832390	5040	5040	5040	5040	0
455	20231106	112900	56832390	5040	5040	5040	5040	1
456	20231106	112800	56827350	5040	5040	5040	5040	0
457	20231106	112700	56827350	5040	5040	5040	5040	1
458	20231106	112600	56822310	5040	5040	5040	5040	0
459	20231106	112500	56822310	5040	5040	5040	5040	0
460	20231106	112400	56822310	5040	5040	5040	5040	0
461	20231106	112300	56822310	5040	5040	5040	5040	0
462	20231106	112200	56822310	5040	5040	5040	5040	0
463	20231106	112100	56822310	5040	5040	5040	5040	0
464	20231106	112000	56822310	5040	5030	5040	5030	24
465	20231106	111900	56701450	5030	5030	5030	5030	2
466	20231106	111800	56691390	5030	5030	5030	5030	18
467	20231106	111700	56600850	5040	5040	5040	5040	0
468	20231106	111600	56600850	5040	5040	5040	5040	5
469	20231106	111500	56575650	5020	5020	5020	5020	0
470	20231106	111400	56575650	5020	5020	5020	5020	0
471	20231106	111300	56575650	5020	5020	5020	5020	23
472	20231106	111200	56460190	5050	5050	5050	5050	0
473	20231106	111100	56460190	5050	5050	5050	5050	0
474	20231106	111000	56460190	5050	5050	5050	5050	0
475	20231106	110900	56460190	5050	5050	5050	5050	1
476	20231106	110800	56455140	5000	5000	5000	5000	0
477	20231106	110700	56455140	5000	5000	5000	5000	0
478	20231106	110600	56455140	5000	5000	5000	5000	0
479	20231106	110500	56455140	5000	5030	5030	5000	1677
480	20231106	110400	48058010	5040	5040	5040	5040	0
481	20231106	110300	48058010	5040	5040	5040	5040	0
482	20231106	110200	48058010	5040	5040	5040	5040	0
483	20231106	110100	48058010	5040	5040	5040	5040	0
484	20231106	110000	48058010	5040	5040	5040	5040	0
485	20231106	105900	48058010	5040	5030	5040	5030	91
486	20231106	105800	47600270	5030	5040	5040	5030	910
487	20231106	105700	43018590	5040	5040	5040	5040	1
488	20231106	105600	43013550	5040	5040	5040	5040	0
489	20231106	105500	43013550	5040	5040	5040	5040	1
490	20231106	105400	43008510	5060	5060	5060	5060	0
491	20231106	105300	43008510	5060	5060	5060	5060	89
492	20231106	105200	42558170	5050	5050	5050	5050	10
493	20231106	105100	42507670	5050	5050	5050	5050	0
494	20231106	105000	42507670	5050	5050	5050	5050	0
495	20231106	104900	42507670	5050	5050	5050	5050	1
496	20231106	104800	42502620	5040	5040	5040	5040	0
497	20231106	104700	42502620	5040	5040	5040	5040	0
498	20231106	104600	42502620	5040	5040	5040	5040	0
499	20231106	104500	42502620	5040	5040	5040	5040	24
500	20231106	104400	42381660	5040	5040	5040	5040	0
501	20231106	104300	42381660	5040	5040	5040	5040	372
502	20231106	104200	40506780	5040	5040	5040	5040	203
503	20231106	104100	39483660	5040	5040	5040	5040	10
504	20231106	104000	39433260	5040	5040	5040	5040	129
505	20231106	103900	38783100	5040	5050	5050	5040	206
506	20231106	103800	37742860	5050	5050	5050	5050	7
507	20231106	103700	37707510	5070	5070	5070	5070	0
508	20231106	103600	37707510	5070	5070	5070	5070	0
509	20231106	103500	37707510	5070	5070	5070	5070	0
510	20231106	103400	37707510	5070	5070	5070	5070	0
511	20231106	103300	37707510	5070	5070	5070	5070	0
512	20231106	103200	37707510	5070	5070	5070	5070	0
513	20231106	103100	37707510	5070	5070	5070	5070	0
514	20231106	103000	37707510	5070	5070	5070	5070	0
515	20231106	102900	37707510	5070	5070	5070	5070	0
516	20231106	102800	37707510	5070	5070	5070	5070	0
517	20231106	102700	37707510	5070	5070	5070	5070	0
518	20231106	102600	37707510	5070	5070	5070	5070	0
519	20231106	102500	37707510	5070	5070	5070	5070	0
520	20231106	102400	37707510	5070	5070	5070	5070	0
521	20231106	102300	37707510	5070	5070	5070	5070	0
522	20231106	102200	37707510	5070	5070	5070	5070	0
523	20231106	102100	37707510	5070	5070	5070	5070	2
524	20231106	102000	37697370	5070	5070	5070	5070	0
525	20231106	101900	37697370	5070	5070	5070	5070	0
526	20231106	101800	37697370	5070	5070	5070	5070	0
527	20231106	101700	37697370	5070	5070	5070	5070	0
528	20231106	101600	37697370	5070	5070	5070	5070	6
529	20231106	101500	37666950	5050	5050	5050	5050	3
530	20231106	101400	37651800	5070	5070	5070	5070	0
531	20231106	101300	37651800	5070	5070	5070	5070	0
532	20231106	101200	37651800	5070	5070	5070	5070	0
533	20231106	101100	37651800	5070	5070	5070	5070	3
534	20231106	101000	37636590	5030	5030	5030	5030	0
535	20231106	100900	37636590	5030	5030	5030	5030	0
536	20231106	100800	37636590	5030	5030	5030	5030	0
537	20231106	100700	37636590	5030	5030	5030	5030	0
538	20231106	100600	37636590	5030	5030	5030	5030	0
539	20231106	100500	37636590	5030	5030	5030	5030	0
540	20231106	100400	37636590	5030	5050	5050	5030	1200
541	20231106	100300	31594170	5050	5050	5050	5050	0
542	20231106	100200	31594170	5050	5050	5050	5050	937
543	20231106	100100	26862320	5050	5050	5050	5050	68
544	20231106	100000	26518920	5060	5060	5060	5060	3
545	20231106	095900	26503740	5060	5060	5060	5060	0
546	20231106	095800	26503740	5060	5060	5060	5060	3
547	20231106	095700	26488560	5060	5060	5060	5060	0
548	20231106	095600	26488560	5060	5060	5060	5060	0
549	20231106	095500	26488560	5060	5060	5060	5060	0
550	20231106	095400	26488560	5060	5060	5060	5060	0
551	20231106	095300	26488560	5060	5060	5060	5060	0
552	20231106	095200	26488560	5060	5060	5060	5060	0
553	20231106	095100	26488560	5060	5060	5060	5060	0
554	20231106	095000	26488560	5060	5060	5060	5060	0
555	20231106	094900	26488560	5060	5060	5060	5060	0
556	20231106	094800	26488560	5060	5060	5060	5060	2
557	20231106	094700	26478440	5060	5060	5060	5060	0
558	20231106	094600	26478440	5060	5060	5060	5060	0
559	20231106	094500	26478440	5060	5060	5060	5060	0
560	20231106	094400	26478440	5060	5060	5060	5060	501
561	20231106	094300	23943380	5070	5070	5070	5070	26
562	20231106	094200	23811560	5070	5070	5070	5070	20
563	20231106	094100	23710160	5060	5060	5060	5060	0
564	20231106	094000	23710160	5060	5060	5060	5060	838
565	20231106	093900	19469880	5060	5060	5060	5060	0
566	20231106	093800	19469880	5060	5060	5060	5060	1
567	20231106	093700	19464820	5060	5060	5060	5060	0
568	20231106	093600	19464820	5060	5060	5060	5060	0
569	20231106	093500	19464820	5060	5060	5060	5060	0
570	20231106	093400	19464820	5060	5060	5060	5060	21
571	20231106	093300	19358560	5060	5060	5060	5060	0
572	20231106	093200	19358560	5060	5040	5060	5040	97
573	20231106	093100	18869660	5040	5040	5040	5040	0
574	20231106	093000	18869660	5040	5040	5040	5040	0
575	20231106	092900	18869660	5040	5040	5040	5040	0
576	20231106	092800	18869660	5040	5050	5050	5040	201
577	20231106	092700	17856600	5050	5050	5050	5050	72
578	20231106	092600	17493000	5050	5050	5050	5050	100
579	20231106	092500	16988000	5050	5050	5050	5050	0
580	20231106	092400	16988000	5050	5050	5050	5050	2
581	20231106	092300	16977900	5050	5050	5050	5050	0
582	20231106	092200	16977900	5050	5050	5050	5050	0
583	20231106	092100	16977900	5050	5060	5060	5050	886
584	20231106	092000	12502960	5060	5060	5060	5060	12
585	20231106	091900	12442240	5060	5060	5060	5060	200
586	20231106	091800	11430240	5060	5060	5070	5060	771
587	20231106	091700	7528780	5050	5050	5050	5050	0
588	20231106	091600	7528780	5050	5050	5050	5050	0
589	20231106	091500	7528780	5050	5050	5050	5050	0
590	20231106	091400	7528780	5050	5050	5050	5050	408
591	20231106	091300	5468380	5050	5050	5050	5050	210
592	20231106	091200	4407880	5050	5050	5050	5050	11
593	20231106	091100	4352330	5040	5040	5040	5040	134
594	20231106	091000	3676970	5040	5040	5040	5040	10
595	20231106	090900	3626570	5040	5040	5040	5040	10
596	20231106	090800	3576170	5040	5040	5040	5040	0
597	20231106	090700	3576170	5040	5040	5040	5040	146
598	20231106	090600	2840330	5040	5050	5050	5040	67
599	20231106	090500	2502540	5050	5050	5050	5050	100
600	20231106	090400	1997540	5050	5060	5060	5050	59
601	20231106	090300	1699490	5060	5060	5060	5060	0
602	20231106	090200	1699490	5060	5070	5070	5060	20
603	20231106	090100	1598190	5070	5070	5070	5070	1
604	20231106	090000	1593120	5060	5080	5080	5060	314