KissMeData/032750/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	191300	95771400	5460	5460	5460	5460	172
3	20231117	191200	95771400	5460	5460	5460	5460	0
4	20231117	191100	95771400	5460	5460	5460	5460	0
5	20231117	191000	95771400	5460	5460	5460	5460	0
6	20231117	190900	95771400	5460	5460	5460	5460	0
7	20231117	190800	95771400	5460	5460	5460	5460	0
8	20231117	190700	95771400	5460	5460	5460	5460	0
9	20231117	190600	95771400	5460	5460	5460	5460	0
10	20231117	190500	95771400	5460	5460	5460	5460	0
11	20231117	190400	95771400	5460	5460	5460	5460	0
12	20231117	190300	95771400	5460	5460	5460	5460	0
13	20231117	190200	95771400	5460	5460	5460	5460	0
14	20231117	190100	95771400	5460	5460	5460	5460	0
15	20231117	190000	95771400	5460	5460	5460	5460	0
16	20231117	185900	95771400	5460	5460	5460	5460	0
17	20231117	185800	95771400	5460	5460	5460	5460	0
18	20231117	185700	95771400	5460	5460	5460	5460	0
19	20231117	185600	95771400	5460	5460	5460	5460	0
20	20231117	185500	95771400	5460	5460	5460	5460	0
21	20231117	185400	95771400	5460	5460	5460	5460	0
22	20231117	185300	95771400	5460	5460	5460	5460	0
23	20231117	185200	95771400	5460	5460	5460	5460	0
24	20231117	185100	95771400	5460	5460	5460	5460	0
25	20231117	185000	95771400	5460	5460	5460	5460	0
26	20231117	184900	95771400	5460	5460	5460	5460	0
27	20231117	184800	95771400	5460	5460	5460	5460	0
28	20231117	184700	95771400	5460	5460	5460	5460	0
29	20231117	184600	95771400	5460	5460	5460	5460	0
30	20231117	184500	95771400	5460	5460	5460	5460	0
31	20231117	184400	95771400	5460	5460	5460	5460	0
32	20231117	184300	95771400	5460	5460	5460	5460	172
33	20231117	184200	95771400	5460	5460	5460	5460	0
34	20231117	184100	95771400	5460	5460	5460	5460	0
35	20231117	184000	95771400	5460	5460	5460	5460	0
36	20231117	183900	95771400	5460	5460	5460	5460	0
37	20231117	183800	95771400	5460	5460	5460	5460	0
38	20231117	183700	95771400	5460	5460	5460	5460	0
39	20231117	183600	95771400	5460	5460	5460	5460	0
40	20231117	183500	95771400	5460	5460	5460	5460	0
41	20231117	183400	95771400	5460	5460	5460	5460	0
42	20231117	183300	95771400	5460	5460	5460	5460	0
43	20231117	183200	95771400	5460	5460	5460	5460	0
44	20231117	183100	95771400	5460	5460	5460	5460	0
45	20231117	183000	95771400	5460	5460	5460	5460	0
46	20231117	182900	95771400	5460	5460	5460	5460	0
47	20231117	182800	95771400	5460	5460	5460	5460	0
48	20231117	182700	95771400	5460	5460	5460	5460	0
49	20231117	182600	95771400	5460	5460	5460	5460	0
50	20231117	182500	95771400	5460	5460	5460	5460	0
51	20231117	182400	95771400	5460	5460	5460	5460	0
52	20231117	182300	95771400	5460	5460	5460	5460	0
53	20231117	182200	95771400	5460	5460	5460	5460	0
54	20231117	182100	95771400	5460	5460	5460	5460	0
55	20231117	182000	95771400	5460	5460	5460	5460	0
56	20231117	181900	95771400	5460	5460	5460	5460	0
57	20231117	181800	95771400	5460	5460	5460	5460	0
58	20231117	181700	95771400	5460	5460	5460	5460	0
59	20231117	181600	95771400	5460	5460	5460	5460	0
60	20231117	181500	95771400	5460	5460	5460	5460	0
61	20231117	181400	95771400	5460	5460	5460	5460	0
62	20231117	181300	95771400	5460	5460	5460	5460	172
63	20231117	181200	95771400	5460	5460	5460	5460	0
64	20231117	181100	95771400	5460	5460	5460	5460	0
65	20231117	181000	95771400	5460	5460	5460	5460	0
66	20231117	180900	95771400	5460	5460	5460	5460	0
67	20231117	180800	95771400	5460	5460	5460	5460	0
68	20231117	180700	95771400	5460	5460	5460	5460	0
69	20231117	180600	95771400	5460	5460	5460	5460	0
70	20231117	180500	95771400	5460	5460	5460	5460	0
71	20231117	180400	95771400	5460	5460	5460	5460	0
72	20231117	180300	95771400	5460	5460	5460	5460	0
73	20231117	180200	95771400	5460	5460	5460	5460	0
74	20231117	180100	95771400	5460	5460	5460	5460	0
75	20231117	180000	95771400	5460	5460	5460	5460	0
76	20231117	175900	95771400	5460	5460	5460	5460	0
77	20231117	175800	95771400	5460	5460	5460	5460	0
78	20231117	175700	95771400	5460	5460	5460	5460	0
79	20231117	175600	95771400	5460	5460	5460	5460	0
80	20231117	175500	95771400	5460	5460	5460	5460	0
81	20231117	175400	95771400	5460	5460	5460	5460	0
82	20231117	175300	95771400	5460	5460	5460	5460	0
83	20231117	175200	95771400	5460	5460	5460	5460	0
84	20231117	175100	95771400	5460	5460	5460	5460	0
85	20231117	175000	95771400	5460	5460	5460	5460	0
86	20231117	174900	95771400	5460	5460	5460	5460	0
87	20231117	174800	95771400	5460	5460	5460	5460	0
88	20231117	174700	95771400	5460	5460	5460	5460	0
89	20231117	174600	95771400	5460	5460	5460	5460	0
90	20231117	174500	95771400	5460	5460	5460	5460	0
91	20231117	174400	95771400	5460	5460	5460	5460	0
92	20231117	174300	95771400	5460	5460	5460	5460	172
93	20231117	174200	95771400	5460	5460	5460	5460	0
94	20231117	174100	95771400	5460	5460	5460	5460	0
95	20231117	174000	95771400	5460	5460	5460	5460	0
96	20231117	173900	95771400	5460	5460	5460	5460	0
97	20231117	173800	95771400	5460	5460	5460	5460	0
98	20231117	173700	95771400	5460	5460	5460	5460	0
99	20231117	173600	95771400	5460	5460	5460	5460	0
100	20231117	173500	95771400	5460	5460	5460	5460	0
101	20231117	173400	95771400	5460	5460	5460	5460	0
102	20231117	173300	95771400	5460	5460	5460	5460	0
103	20231117	173200	95771400	5460	5460	5460	5460	0
104	20231117	173100	95771400	5460	5460	5460	5460	0
105	20231117	173000	95771400	5460	5460	5460	5460	0
106	20231117	172900	95771400	5460	5460	5460	5460	0
107	20231117	172800	95771400	5460	5460	5460	5460	0
108	20231117	172700	95771400	5460	5460	5460	5460	0
109	20231117	172600	95771400	5460	5460	5460	5460	0
110	20231117	172500	95771400	5460	5460	5460	5460	0
111	20231117	172400	95771400	5460	5460	5460	5460	0
112	20231117	172300	95771400	5460	5460	5460	5460	0
113	20231117	172200	95771400	5460	5460	5460	5460	0
114	20231117	172100	95771400	5460	5460	5460	5460	0
115	20231117	172000	95771400	5460	5460	5460	5460	0
116	20231117	171900	95771400	5460	5460	5460	5460	0
117	20231117	171800	95771400	5460	5460	5460	5460	0
118	20231117	171700	95771400	5460	5460	5460	5460	0
119	20231117	171600	95771400	5460	5460	5460	5460	0
120	20231117	171500	95771400	5460	5460	5460	5460	0
121	20231117	171400	95771400	5460	5460	5460	5460	0
122	20231117	171300	95771400	5460	5460	5460	5460	172
123	20231117	171200	95771400	5460	5460	5460	5460	0
124	20231117	171100	95771400	5460	5460	5460	5460	0
125	20231117	171000	95771400	5460	5460	5460	5460	0
126	20231117	170900	95771400	5460	5460	5460	5460	0
127	20231117	170800	95771400	5460	5460	5460	5460	0
128	20231117	170700	95771400	5460	5460	5460	5460	0
129	20231117	170600	95771400	5460	5460	5460	5460	0
130	20231117	170500	95771400	5460	5460	5460	5460	0
131	20231117	170400	95771400	5460	5460	5460	5460	0
132	20231117	170300	95771400	5460	5460	5460	5460	0
133	20231117	170200	95771400	5460	5460	5460	5460	0
134	20231117	170100	95771400	5460	5460	5460	5460	0
135	20231117	170000	95771400	5460	5460	5460	5460	0
136	20231117	165900	95771400	5460	5460	5460	5460	0
137	20231117	165800	95771400	5460	5460	5460	5460	0
138	20231117	165700	95771400	5460	5460	5460	5460	0
139	20231117	165600	95771400	5460	5460	5460	5460	0
140	20231117	165500	95771400	5460	5460	5460	5460	0
141	20231117	165400	95771400	5460	5460	5460	5460	0
142	20231117	165300	95771400	5460	5460	5460	5460	0
143	20231117	165200	95771400	5460	5460	5460	5460	0
144	20231117	165100	95771400	5460	5460	5460	5460	0
145	20231117	165000	95771400	5460	5460	5460	5460	0
146	20231117	164900	95771400	5460	5460	5460	5460	0
147	20231117	164800	95771400	5460	5460	5460	5460	0
148	20231117	164700	95771400	5460	5460	5460	5460	0
149	20231117	164600	95771400	5460	5460	5460	5460	0
150	20231117	164500	95771400	5460	5460	5460	5460	0
151	20231117	164400	95771400	5460	5460	5460	5460	0
152	20231117	164300	95771400	5460	5460	5460	5460	172
153	20231117	164200	95771400	5460	5460	5460	5460	0
154	20231117	164100	95771400	5460	5460	5460	5460	0
155	20231117	164000	95771400	5460	5460	5460	5460	0
156	20231117	163900	95771400	5460	5460	5460	5460	0
157	20231117	163800	95771400	5460	5460	5460	5460	0
158	20231117	163700	95771400	5460	5460	5460	5460	0
159	20231117	163600	95771400	5460	5460	5460	5460	0
160	20231117	163500	95771400	5460	5460	5460	5460	0
161	20231117	163400	95771400	5460	5460	5460	5460	0
162	20231117	163300	95771400	5460	5460	5460	5460	0
163	20231117	163200	95771400	5460	5460	5460	5460	0
164	20231117	163100	95771400	5460	5460	5460	5460	0
165	20231117	163000	95771400	5460	5460	5460	5460	0
166	20231117	162900	95771400	5460	5460	5460	5460	0
167	20231117	162800	95771400	5460	5460	5460	5460	0
168	20231117	162700	95771400	5460	5460	5460	5460	0
169	20231117	162600	95771400	5460	5460	5460	5460	0
170	20231117	162500	95771400	5460	5460	5460	5460	0
171	20231117	162400	95771400	5460	5460	5460	5460	0
172	20231117	162300	95771400	5460	5460	5460	5460	0
173	20231117	162200	95771400	5460	5460	5460	5460	0
174	20231117	162100	95771400	5460	5460	5460	5460	0
175	20231117	162000	95771400	5460	5460	5460	5460	0
176	20231117	161900	95771400	5460	5460	5460	5460	0
177	20231117	161800	95771400	5460	5460	5460	5460	0
178	20231117	161700	95771400	5460	5460	5460	5460	0
179	20231117	161600	95771400	5460	5460	5460	5460	0
180	20231117	161500	95771400	5460	5460	5460	5460	0
181	20231117	161400	95771400	5460	5460	5460	5460	0
182	20231117	161300	95771400	5460	5460	5460	5460	172
183	20231117	161200	95771400	5460	5460	5460	5460	0
184	20231117	161100	95771400	5460	5460	5460	5460	0
185	20231117	161000	95771400	5460	5460	5460	5460	0
186	20231117	160900	95771400	5460	5460	5460	5460	0
187	20231117	160800	95771400	5460	5460	5460	5460	0
188	20231117	160700	95771400	5460	5460	5460	5460	0
189	20231117	160600	95771400	5460	5460	5460	5460	0
190	20231117	160500	95771400	5460	5460	5460	5460	0
191	20231117	160400	95771400	5460	5460	5460	5460	0
192	20231117	160300	95771400	5460	5460	5460	5460	0
193	20231117	160200	95771400	5460	5460	5460	5460	0
194	20231117	160100	95771400	5460	5460	5460	5460	0
195	20231117	160000	95771400	5460	5460	5460	5460	0
196	20231117	155900	95771400	5460	5460	5460	5460	0
197	20231117	155800	95771400	5460	5460	5460	5460	0
198	20231117	155700	95771400	5460	5460	5460	5460	0
199	20231117	155600	95771400	5460	5460	5460	5460	0
200	20231117	155500	95771400	5460	5460	5460	5460	0
201	20231117	155400	95771400	5460	5460	5460	5460	0
202	20231117	155300	95771400	5460	5460	5460	5460	0
203	20231117	155200	95771400	5460	5460	5460	5460	0
204	20231117	155100	95771400	5460	5460	5460	5460	0
205	20231117	155000	95771400	5460	5460	5460	5460	0
206	20231117	154900	95771400	5460	5460	5460	5460	0
207	20231117	154800	95771400	5460	5460	5460	5460	0
208	20231117	154700	95771400	5460	5460	5460	5460	0
209	20231117	154600	95771400	5460	5460	5460	5460	0
210	20231117	154500	95771400	5460	5460	5460	5460	0
211	20231117	154400	95771400	5460	5460	5460	5460	0
212	20231117	154300	95771400	5460	5460	5460	5460	172
213	20231117	154200	95771400	5460	5460	5460	5460	0
214	20231117	154100	95771400	5460	5460	5460	5460	0
215	20231117	154000	95771400	5460	5460	5460	5460	0
216	20231117	153900	95771400	5460	5460	5460	5460	0
217	20231117	153800	95771400	5460	5460	5460	5460	0
218	20231117	153700	95771400	5460	5460	5460	5460	0
219	20231117	153600	95771400	5460	5460	5460	5460	0
220	20231117	153500	95771400	5460	5460	5460	5460	0
221	20231117	153400	95771400	5460	5460	5460	5460	0
222	20231117	153300	95771400	5460	5460	5460	5460	0
223	20231117	153200	95771400	5460	5460	5460	5460	0
224	20231117	153100	95771400	5460	5460	5460	5460	0
225	20231117	153000	95771400	5460	5460	5460	5460	172
226	20231117	152900	94832280	5460	5460	5460	5460	0
227	20231117	152800	94832280	5460	5460	5460	5460	0
228	20231117	152700	94832280	5460	5460	5460	5460	0
229	20231117	152600	94832280	5460	5460	5460	5460	0
230	20231117	152500	94832280	5460	5460	5460	5460	0
231	20231117	152400	94832280	5460	5460	5460	5460	0
232	20231117	152300	94832280	5460	5460	5460	5460	0
233	20231117	152200	94832280	5460	5460	5460	5460	0
234	20231117	152100	94832280	5460	5460	5460	5460	0
235	20231117	152000	94832280	5460	5460	5460	5460	0
236	20231117	151900	94832280	5460	5460	5460	5460	0
237	20231117	151800	94832280	5460	5460	5460	5460	1
238	20231117	151700	94826820	5480	5480	5480	5480	0
239	20231117	151600	94826820	5480	5480	5480	5480	3
240	20231117	151500	94810380	5480	5480	5480	5480	2
241	20231117	151400	94799420	5460	5460	5460	5460	0
242	20231117	151300	94799420	5460	5460	5460	5460	0
243	20231117	151200	94799420	5460	5460	5460	5460	0
244	20231117	151100	94799420	5460	5460	5460	5460	60
245	20231117	151000	94471820	5450	5450	5450	5450	1
246	20231117	150900	94466370	5450	5450	5450	5450	0
247	20231117	150800	94466370	5450	5460	5460	5450	43
248	20231117	150700	94231690	5460	5460	5460	5460	0
249	20231117	150600	94231690	5460	5460	5460	5460	0
250	20231117	150500	94231690	5460	5460	5460	5460	0
251	20231117	150400	94231690	5460	5460	5460	5460	0
252	20231117	150300	94231690	5460	5460	5460	5460	0
253	20231117	150200	94231690	5460	5460	5460	5460	0
254	20231117	150100	94231690	5460	5460	5460	5460	0
255	20231117	150000	94231690	5460	5460	5460	5460	0
256	20231117	145900	94231690	5460	5460	5460	5460	0
257	20231117	145800	94231690	5460	5460	5460	5460	1
258	20231117	145700	94226230	5460	5460	5460	5460	0
259	20231117	145600	94226230	5460	5460	5460	5460	0
260	20231117	145500	94226230	5460	5460	5460	5460	0
261	20231117	145400	94226230	5460	5460	5460	5460	0
262	20231117	145300	94226230	5460	5460	5460	5460	0
263	20231117	145200	94226230	5460	5460	5460	5460	0
264	20231117	145100	94226230	5460	5460	5460	5460	56
265	20231117	145000	93920470	5460	5450	5460	5450	354
266	20231117	144900	91990730	5450	5450	5450	5450	0
267	20231117	144800	91990730	5450	5460	5460	5450	1321
268	20231117	144700	84786280	5450	5450	5450	5450	0
269	20231117	144600	84786280	5450	5450	5450	5450	0
270	20231117	144500	84786280	5450	5450	5450	5450	0
271	20231117	144400	84786280	5450	5450	5450	5450	0
272	20231117	144300	84786280	5450	5450	5450	5450	0
273	20231117	144200	84786280	5450	5450	5450	5450	0
274	20231117	144100	84786280	5450	5450	5450	5450	0
275	20231117	144000	84786280	5450	5460	5460	5450	20
276	20231117	143900	84677230	5460	5460	5460	5460	0
277	20231117	143800	84677230	5460	5460	5460	5460	2
278	20231117	143700	84666310	5460	5460	5460	5460	1
279	20231117	143600	84660850	5460	5460	5460	5460	4
280	20231117	143500	84639010	5450	5460	5460	5450	395
281	20231117	143400	82484720	5460	5460	5460	5460	862
282	20231117	143300	77778200	5470	5470	5470	5470	6
283	20231117	143200	77745380	5470	5470	5470	5470	2
284	20231117	143100	77734440	5460	5460	5460	5460	0
285	20231117	143000	77734440	5460	5460	5460	5460	0
286	20231117	142900	77734440	5460	5460	5460	5460	0
287	20231117	142800	77734440	5460	5460	5460	5460	0
288	20231117	142700	77734440	5460	5460	5460	5460	0
289	20231117	142600	77734440	5460	5460	5460	5460	0
290	20231117	142500	77734440	5460	5460	5460	5460	0
291	20231117	142400	77734440	5460	5460	5460	5460	0
292	20231117	142300	77734440	5460	5460	5460	5460	4
293	20231117	142200	77712600	5460	5460	5460	5460	0
294	20231117	142100	77712600	5460	5460	5460	5460	0
295	20231117	142000	77712600	5460	5460	5460	5460	0
296	20231117	141900	77712600	5460	5460	5460	5460	0
297	20231117	141800	77712600	5460	5460	5460	5460	0
298	20231117	141700	77712600	5460	5460	5460	5460	0
299	20231117	141600	77712600	5460	5460	5460	5460	356
300	20231117	141500	75768840	5470	5470	5470	5470	5
301	20231117	141400	75741490	5470	5470	5470	5470	20
302	20231117	141300	75632090	5460	5470	5470	5460	20
303	20231117	141200	75522870	5470	5470	5470	5470	0
304	20231117	141100	75522870	5470	5470	5470	5470	0
305	20231117	141000	75522870	5470	5470	5470	5470	156
306	20231117	140900	74669550	5470	5470	5470	5470	0
307	20231117	140800	74669550	5470	5470	5470	5470	0
308	20231117	140700	74669550	5470	5470	5470	5470	9
309	20231117	140600	74620320	5480	5480	5480	5480	0
310	20231117	140500	74620320	5480	5480	5480	5480	0
311	20231117	140400	74620320	5480	5480	5480	5480	3
312	20231117	140300	74603880	5480	5480	5480	5480	0
313	20231117	140200	74603880	5480	5480	5480	5480	0
314	20231117	140100	74603880	5480	5480	5480	5480	7
315	20231117	140000	74565520	5480	5480	5480	5480	0
316	20231117	135900	74565520	5480	5480	5480	5480	0
317	20231117	135800	74565520	5480	5480	5480	5480	1
318	20231117	135700	74560040	5470	5470	5470	5470	0
319	20231117	135600	74560040	5470	5470	5470	5470	0
320	20231117	135500	74560040	5470	5470	5470	5470	0
321	20231117	135400	74560040	5470	5470	5470	5470	2
322	20231117	135300	74549100	5470	5470	5470	5470	0
323	20231117	135200	74549100	5470	5470	5470	5470	0
324	20231117	135100	74549100	5470	5470	5470	5470	0
325	20231117	135000	74549100	5470	5470	5470	5470	0
326	20231117	134900	74549100	5470	5470	5470	5470	0
327	20231117	134800	74549100	5470	5470	5470	5470	0
328	20231117	134700	74549100	5470	5470	5470	5470	19
329	20231117	134600	74445170	5470	5470	5470	5470	10
330	20231117	134500	74390470	5470	5470	5470	5470	0
331	20231117	134400	74390470	5470	5470	5470	5470	80
332	20231117	134300	73952870	5470	5470	5470	5470	2
333	20231117	134200	73941930	5470	5470	5470	5470	0
334	20231117	134100	73941930	5470	5470	5470	5470	0
335	20231117	134000	73941930	5470	5470	5470	5470	0
336	20231117	133900	73941930	5470	5470	5470	5470	6
337	20231117	133800	73909110	5470	5470	5470	5470	0
338	20231117	133700	73909110	5470	5470	5470	5470	0
339	20231117	133600	73909110	5470	5470	5470	5470	6
340	20231117	133500	73876290	5470	5470	5470	5470	0
341	20231117	133400	73876290	5470	5470	5470	5470	0
342	20231117	133300	73876290	5470	5470	5470	5470	0
343	20231117	133200	73876290	5470	5470	5470	5470	3
344	20231117	133100	73859880	5470	5470	5470	5470	0
345	20231117	133000	73859880	5470	5470	5470	5470	0
346	20231117	132900	73859880	5470	5470	5470	5470	0
347	20231117	132800	73859880	5470	5470	5470	5470	3
348	20231117	132700	73843470	5470	5470	5470	5470	20
349	20231117	132600	73734070	5460	5460	5460	5460	0
350	20231117	132500	73734070	5460	5460	5460	5460	0
351	20231117	132400	73734070	5460	5460	5460	5460	0
352	20231117	132300	73734070	5460	5460	5460	5460	0
353	20231117	132200	73734070	5460	5460	5460	5460	0
354	20231117	132100	73734070	5460	5460	5460	5460	0
355	20231117	132000	73734070	5460	5460	5460	5460	0
356	20231117	131900	73734070	5460	5460	5460	5460	0
357	20231117	131800	73734070	5460	5470	5470	5460	100
358	20231117	131700	73188040	5470	5470	5470	5470	0
359	20231117	131600	73188040	5470	5470	5470	5470	44
360	20231117	131500	72947360	5470	5470	5470	5470	0
361	20231117	131400	72947360	5470	5470	5470	5470	2
362	20231117	131300	72936420	5470	5470	5470	5470	0
363	20231117	131200	72936420	5470	5470	5470	5470	0
364	20231117	131100	72936420	5470	5470	5470	5470	0
365	20231117	131000	72936420	5470	5470	5470	5470	5
366	20231117	130900	72909070	5470	5470	5470	5470	0
367	20231117	130800	72909070	5470	5470	5470	5470	109
368	20231117	130700	72312840	5470	5470	5470	5470	0
369	20231117	130600	72312840	5470	5470	5470	5470	0
370	20231117	130500	72312840	5470	5470	5470	5470	0
371	20231117	130400	72312840	5470	5470	5470	5470	0
372	20231117	130300	72312840	5470	5470	5470	5470	0
373	20231117	130200	72312840	5470	5470	5470	5470	0
374	20231117	130100	72312840	5470	5470	5470	5470	6
375	20231117	130000	72280020	5470	5470	5470	5470	0
376	20231117	125900	72280020	5470	5470	5470	5470	0
377	20231117	125800	72280020	5470	5470	5470	5470	0
378	20231117	125700	72280020	5470	5470	5470	5470	0
379	20231117	125600	72280020	5470	5470	5470	5470	3
380	20231117	125500	72263610	5470	5470	5470	5470	0
381	20231117	125400	72263610	5470	5470	5470	5470	0
382	20231117	125300	72263610	5470	5470	5470	5470	0
383	20231117	125200	72263610	5470	5470	5470	5470	125
384	20231117	125100	71579860	5470	5470	5470	5470	0
385	20231117	125000	71579860	5470	5470	5470	5470	0
386	20231117	124900	71579860	5470	5470	5470	5470	0
387	20231117	124800	71579860	5470	5470	5470	5470	0
388	20231117	124700	71579860	5470	5470	5470	5470	0
389	20231117	124600	71579860	5470	5470	5470	5470	0
390	20231117	124500	71579860	5470	5470	5470	5470	0
391	20231117	124400	71579860	5470	5470	5470	5470	0
392	20231117	124300	71579860	5470	5470	5470	5470	256
393	20231117	124200	70179540	5470	5470	5470	5470	113
394	20231117	124100	69561430	5470	5470	5470	5470	0
395	20231117	124000	69561430	5470	5470	5470	5470	0
396	20231117	123900	69561430	5470	5470	5470	5470	0
397	20231117	123800	69561430	5470	5470	5470	5470	7
398	20231117	123700	69523140	5470	5470	5470	5470	0
399	20231117	123600	69523140	5470	5470	5470	5470	0
400	20231117	123500	69523140	5470	5470	5470	5470	5
401	20231117	123400	69495790	5470	5470	5470	5470	15
402	20231117	123300	69413740	5470	5470	5470	5470	0
403	20231117	123200	69413740	5470	5470	5470	5470	0
404	20231117	123100	69413740	5470	5470	5470	5470	0
405	20231117	123000	69413740	5470	5470	5470	5470	0
406	20231117	122900	69413740	5470	5470	5470	5470	0
407	20231117	122800	69413740	5470	5470	5470	5470	0
408	20231117	122700	69413740	5470	5470	5470	5470	6
409	20231117	122600	69380920	5470	5470	5470	5470	0
410	20231117	122500	69380920	5470	5470	5470	5470	0
411	20231117	122400	69380920	5470	5470	5470	5470	11
412	20231117	122300	69320750	5470	5470	5470	5470	0
413	20231117	122200	69320750	5470	5470	5470	5470	0
414	20231117	122100	69320750	5470	5470	5470	5470	0
415	20231117	122000	69320750	5470	5470	5470	5470	3
416	20231117	121900	69304340	5470	5470	5470	5470	0
417	20231117	121800	69304340	5470	5470	5470	5470	0
418	20231117	121700	69304340	5470	5470	5470	5470	0
419	20231117	121600	69304340	5470	5470	5470	5470	3
420	20231117	121500	69287930	5470	5470	5470	5470	1
421	20231117	121400	69282460	5460	5460	5460	5460	30
422	20231117	121300	69118660	5470	5470	5470	5470	512
423	20231117	121200	66318020	5470	5470	5470	5470	0
424	20231117	121100	66318020	5470	5470	5470	5470	0
425	20231117	121000	66318020	5470	5470	5470	5470	0
426	20231117	120900	66318020	5470	5470	5470	5470	0
427	20231117	120800	66318020	5470	5470	5470	5470	0
428	20231117	120700	66318020	5470	5470	5470	5470	0
429	20231117	120600	66318020	5470	5470	5470	5470	0
430	20231117	120500	66318020	5470	5470	5470	5470	0
431	20231117	120400	66318020	5470	5470	5470	5470	0
432	20231117	120300	66318020	5470	5470	5470	5470	0
433	20231117	120200	66318020	5470	5470	5470	5470	0
434	20231117	120100	66318020	5470	5480	5480	5470	330
435	20231117	120000	64512900	5480	5480	5480	5480	0
436	20231117	115900	64512900	5480	5480	5480	5480	18
437	20231117	115800	64414260	5490	5490	5490	5490	3
438	20231117	115700	64397790	5490	5490	5490	5490	0
439	20231117	115600	64397790	5490	5490	5490	5490	0
440	20231117	115500	64397790	5490	5490	5490	5490	3
441	20231117	115400	64381320	5490	5490	5490	5490	0
442	20231117	115300	64381320	5490	5490	5490	5490	0
443	20231117	115200	64381320	5490	5490	5490	5490	0
444	20231117	115100	64381320	5490	5490	5490	5490	6
445	20231117	115000	64348380	5490	5490	5490	5490	0
446	20231117	114900	64348380	5490	5490	5490	5490	1
447	20231117	114800	64342890	5480	5480	5480	5480	0
448	20231117	114700	64342890	5480	5480	5480	5480	0
449	20231117	114600	64342890	5480	5480	5480	5480	0
450	20231117	114500	64342890	5480	5480	5480	5480	0
451	20231117	114400	64342890	5480	5480	5480	5480	0
452	20231117	114300	64342890	5480	5480	5480	5480	0
453	20231117	114200	64342890	5480	5480	5480	5480	0
454	20231117	114100	64342890	5480	5480	5480	5480	0
455	20231117	114000	64342890	5480	5480	5480	5480	0
456	20231117	113900	64342890	5480	5480	5480	5480	0
457	20231117	113800	64342890	5480	5480	5480	5480	1
458	20231117	113700	64337410	5470	5470	5470	5470	0
459	20231117	113600	64337410	5470	5470	5470	5470	0
460	20231117	113500	64337410	5470	5470	5470	5470	0
461	20231117	113400	64337410	5470	5470	5470	5470	13
462	20231117	113300	64266300	5470	5500	5500	5470	95
463	20231117	113200	63746420	5500	5500	5500	5500	2
464	20231117	113100	63735420	5490	5490	5490	5490	0
465	20231117	113000	63735420	5490	5490	5490	5490	1
466	20231117	112900	63729930	5480	5480	5480	5480	0
467	20231117	112800	63729930	5480	5480	5480	5480	0
468	20231117	112700	63729930	5480	5480	5480	5480	0
469	20231117	112600	63729930	5480	5490	5490	5480	8
470	20231117	112500	63686020	5490	5490	5490	5490	0
471	20231117	112400	63686020	5490	5490	5490	5490	1
472	20231117	112300	63680530	5490	5490	5490	5490	0
473	20231117	112200	63680530	5490	5490	5490	5490	105
474	20231117	112100	63104080	5490	5500	5540	5490	231
475	20231117	112000	61830890	5480	5480	5480	5480	44
476	20231117	111900	61589770	5470	5470	5470	5470	0
477	20231117	111800	61589770	5470	5470	5470	5470	0
478	20231117	111700	61589770	5470	5470	5470	5470	0
479	20231117	111600	61589770	5470	5470	5470	5470	0
480	20231117	111500	61589770	5470	5470	5470	5470	0
481	20231117	111400	61589770	5470	5470	5470	5470	0
482	20231117	111300	61589770	5470	5470	5470	5470	0
483	20231117	111200	61589770	5470	5470	5470	5470	0
484	20231117	111100	61589770	5470	5470	5470	5470	0
485	20231117	111000	61589770	5470	5470	5470	5470	0
486	20231117	110900	61589770	5470	5470	5470	5470	0
487	20231117	110800	61589770	5470	5470	5470	5470	0
488	20231117	110700	61589770	5470	5470	5470	5470	0
489	20231117	110600	61589770	5470	5470	5470	5470	180
490	20231117	110500	60605170	5470	5470	5470	5470	85
491	20231117	110400	60140220	5470	5470	5470	5470	6
492	20231117	110300	60107400	5470	5470	5470	5470	0
493	20231117	110200	60107400	5470	5470	5470	5470	0
494	20231117	110100	60107400	5470	5470	5470	5470	7
495	20231117	110000	60069110	5470	5470	5470	5470	0
496	20231117	105900	60069110	5470	5470	5470	5470	20
497	20231117	105800	59959710	5460	5460	5460	5460	10
498	20231117	105700	59905110	5470	5470	5470	5470	303
499	20231117	105600	58247700	5470	5480	5480	5470	768
500	20231117	105500	54040080	5480	5480	5480	5480	0
501	20231117	105400	54040080	5480	5480	5480	5480	0
502	20231117	105300	54040080	5480	5480	5480	5480	1
503	20231117	105200	54034600	5480	5480	5480	5480	0
504	20231117	105100	54034600	5480	5480	5480	5480	0
505	20231117	105000	54034600	5480	5480	5480	5480	0
506	20231117	104900	54034600	5480	5480	5480	5480	0
507	20231117	104800	54034600	5480	5480	5480	5480	0
508	20231117	104700	54034600	5480	5500	5500	5480	147
509	20231117	104600	53227570	5490	5490	5490	5490	0
510	20231117	104500	53227570	5490	5490	5490	5490	0
511	20231117	104400	53227570	5490	5490	5490	5490	0
512	20231117	104300	53227570	5490	5490	5490	5490	0
513	20231117	104200	53227570	5490	5490	5490	5490	1
514	20231117	104100	53222080	5490	5490	5490	5490	10
515	20231117	104000	53167180	5480	5480	5480	5480	0
516	20231117	103900	53167180	5480	5480	5480	5480	0
517	20231117	103800	53167180	5480	5480	5480	5480	0
518	20231117	103700	53167180	5480	5480	5480	5480	0
519	20231117	103600	53167180	5480	5480	5480	5480	0
520	20231117	103500	53167180	5480	5480	5480	5480	0
521	20231117	103400	53167180	5480	5480	5480	5480	0
522	20231117	103300	53167180	5480	5480	5480	5480	1
523	20231117	103200	53161700	5480	5480	5480	5480	0
524	20231117	103100	53161700	5480	5480	5480	5480	230
525	20231117	103000	51901300	5480	5480	5480	5480	0
526	20231117	102900	51901300	5480	5480	5480	5480	38
527	20231117	102800	51693060	5480	5480	5480	5480	0
528	20231117	102700	51693060	5480	5480	5480	5480	0
529	20231117	102600	51693060	5480	5480	5480	5480	0
530	20231117	102500	51693060	5480	5480	5480	5480	0
531	20231117	102400	51693060	5480	5480	5480	5480	0
532	20231117	102300	51693060	5480	5480	5480	5480	0
533	20231117	102200	51693060	5480	5480	5480	5480	13
534	20231117	102100	51621820	5500	5500	5500	5500	3
535	20231117	102000	51605320	5500	5500	5500	5500	0
536	20231117	101900	51605320	5500	5500	5500	5500	1
537	20231117	101800	51599820	5480	5480	5480	5480	0
538	20231117	101700	51599820	5480	5480	5480	5480	0
539	20231117	101600	51599820	5480	5480	5480	5480	0
540	20231117	101500	51599820	5480	5480	5480	5480	0
541	20231117	101400	51599820	5480	5480	5480	5480	0
542	20231117	101300	51599820	5480	5480	5480	5480	20
543	20231117	101200	51490220	5480	5480	5480	5480	0
544	20231117	101100	51490220	5480	5490	5490	5480	88
545	20231117	101000	51007910	5500	5500	5500	5500	1
546	20231117	100900	51002410	5490	5490	5490	5490	5
547	20231117	100800	50974960	5490	5490	5490	5490	0
548	20231117	100700	50974960	5490	5490	5490	5490	0
549	20231117	100600	50974960	5490	5490	5490	5490	11
550	20231117	100500	50914570	5490	5490	5490	5490	0
551	20231117	100400	50914570	5490	5490	5490	5490	0
552	20231117	100300	50914570	5490	5510	5510	5490	15
553	20231117	100200	50832080	5510	5510	5510	5510	0
554	20231117	100100	50832080	5510	5500	5510	5490	143
555	20231117	100000	50046680	5500	5510	5510	5500	41
556	20231117	095900	49821110	5510	5510	5510	5510	0
557	20231117	095800	49821110	5510	5510	5510	5510	0
558	20231117	095700	49821110	5510	5500	5510	5500	42
559	20231117	095600	49590040	5500	5500	5500	5500	7
560	20231117	095500	49551540	5500	5500	5500	5500	0
561	20231117	095400	49551540	5500	5500	5500	5500	0
562	20231117	095300	49551540	5500	5500	5500	5500	0
563	20231117	095200	49551540	5500	5500	5500	5500	8
564	20231117	095100	49507540	5500	5500	5500	5500	50
565	20231117	095000	49232540	5510	5510	5510	5510	0
566	20231117	094900	49232540	5510	5510	5510	5510	4
567	20231117	094800	49210500	5510	5510	5510	5510	19
568	20231117	094700	49105810	5510	5500	5510	5500	105
569	20231117	094600	48528260	5500	5500	5500	5500	1
570	20231117	094500	48522760	5490	5490	5490	5490	0
571	20231117	094400	48522760	5490	5490	5490	5490	0
572	20231117	094300	48522760	5490	5490	5490	5490	0
573	20231117	094200	48522760	5490	5480	5490	5480	48
574	20231117	094100	48259700	5470	5470	5470	5470	46
575	20231117	094000	48008080	5450	5470	5470	5450	400
576	20231117	093900	45820900	5470	5470	5470	5470	0
577	20231117	093800	45820900	5470	5470	5470	5470	9
578	20231117	093700	45771670	5480	5480	5480	5480	102
579	20231117	093600	45212710	5490	5490	5490	5490	1
580	20231117	093500	45207220	5480	5490	5490	5480	537
581	20231117	093400	42264160	5490	5490	5490	5490	4
582	20231117	093300	42242200	5470	5470	5470	5470	0
583	20231117	093200	42242200	5470	5470	5470	5470	0
584	20231117	093100	42242200	5470	5470	5470	5470	54
585	20231117	093000	41946820	5480	5480	5480	5480	46
586	20231117	092900	41694740	5470	5490	5490	5470	660
587	20231117	092800	38083880	5490	5490	5490	5490	0
588	20231117	092700	38083880	5490	5490	5490	5490	0
589	20231117	092600	38083880	5490	5490	5490	5490	0
590	20231117	092500	38083880	5490	5490	5490	5490	0
591	20231117	092400	38083880	5490	5490	5490	5490	0
592	20231117	092300	38083880	5490	5490	5490	5490	0
593	20231117	092200	38083880	5490	5500	5500	5490	7
594	20231117	092100	38045440	5490	5490	5490	5490	0
595	20231117	092000	38045440	5490	5490	5490	5490	0
596	20231117	091900	38045440	5490	5490	5490	5490	62
597	20231117	091800	37705060	5490	5490	5490	5490	0
598	20231117	091700	37705060	5490	5490	5490	5490	0
599	20231117	091600	37705060	5490	5470	5490	5470	479
600	20231117	091500	35079600	5450	5470	5470	5450	459
601	20231117	091400	32576080	5460	5480	5480	5460	1286
602	20231117	091300	25545450	5480	5490	5490	5480	34
603	20231117	091200	25358920	5490	5490	5490	5490	25
604	20231117	091100	25221670	5490	5490	5490	5490	200
605	20231117	091000	24123670	5490	5490	5490	5490	10
606	20231117	090900	24068770	5500	5560	5560	5500	1160
607	20231117	090800	17680790	5570	5570	5570	5570	0
608	20231117	090700	17680790	5570	5570	5570	5570	1
609	20231117	090600	17675220	5520	5550	5550	5520	559
610	20231117	090500	14576010	5580	5580	5580	5580	200
611	20231117	090400	13460010	5580	5570	5580	5570	30
612	20231117	090300	13292820	5580	5570	5580	5550	110
613	20231117	090200	12679890	5550	5550	5550	5550	377
614	20231117	090100	10587540	5580	5550	5580	5550	3
615	20231117	090000	10570860	5570	5560	5590	5550	1899