KissMeData/007820/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	185000	105914270	5380	5380	5380	5380	101
3	20231109	184900	105914270	5380	5380	5380	5380	0
4	20231109	184800	105914270	5380	5380	5380	5380	0
5	20231109	184700	105914270	5380	5380	5380	5380	0
6	20231109	184600	105914270	5380	5380	5380	5380	0
7	20231109	184500	105914270	5380	5380	5380	5380	0
8	20231109	184400	105914270	5380	5380	5380	5380	0
9	20231109	184300	105914270	5380	5380	5380	5380	0
10	20231109	184200	105914270	5380	5380	5380	5380	0
11	20231109	184100	105914270	5380	5380	5380	5380	0
12	20231109	184000	105914270	5380	5380	5380	5380	0
13	20231109	183900	105914270	5380	5380	5380	5380	0
14	20231109	183800	105914270	5380	5380	5380	5380	0
15	20231109	183700	105914270	5380	5380	5380	5380	0
16	20231109	183600	105914270	5380	5380	5380	5380	0
17	20231109	183500	105914270	5380	5380	5380	5380	0
18	20231109	183400	105914270	5380	5380	5380	5380	0
19	20231109	183300	105914270	5380	5380	5380	5380	0
20	20231109	183200	105914270	5380	5380	5380	5380	0
21	20231109	183100	105914270	5380	5380	5380	5380	0
22	20231109	183000	105914270	5380	5380	5380	5380	0
23	20231109	182900	105914270	5380	5380	5380	5380	0
24	20231109	182800	105914270	5380	5380	5380	5380	0
25	20231109	182700	105914270	5380	5380	5380	5380	0
26	20231109	182600	105914270	5380	5380	5380	5380	0
27	20231109	182500	105914270	5380	5380	5380	5380	0
28	20231109	182400	105914270	5380	5380	5380	5380	0
29	20231109	182300	105914270	5380	5380	5380	5380	0
30	20231109	182200	105914270	5380	5380	5380	5380	0
31	20231109	182100	105914270	5380	5380	5380	5380	0
32	20231109	182000	105914270	5380	5380	5380	5380	101
33	20231109	181900	105914270	5380	5380	5380	5380	0
34	20231109	181800	105914270	5380	5380	5380	5380	0
35	20231109	181700	105914270	5380	5380	5380	5380	0
36	20231109	181600	105914270	5380	5380	5380	5380	0
37	20231109	181500	105914270	5380	5380	5380	5380	0
38	20231109	181400	105914270	5380	5380	5380	5380	0
39	20231109	181300	105914270	5380	5380	5380	5380	0
40	20231109	181200	105914270	5380	5380	5380	5380	0
41	20231109	181100	105914270	5380	5380	5380	5380	0
42	20231109	181000	105914270	5380	5380	5380	5380	0
43	20231109	180900	105914270	5380	5380	5380	5380	0
44	20231109	180800	105914270	5380	5380	5380	5380	0
45	20231109	180700	105914270	5380	5380	5380	5380	0
46	20231109	180600	105914270	5380	5380	5380	5380	0
47	20231109	180500	105914270	5380	5380	5380	5380	0
48	20231109	180400	105914270	5380	5380	5380	5380	0
49	20231109	180300	105914270	5380	5380	5380	5380	0
50	20231109	180200	105914270	5380	5380	5380	5380	0
51	20231109	180100	105914270	5380	5380	5380	5380	0
52	20231109	180000	105914270	5380	5380	5380	5380	0
53	20231109	175900	105914270	5380	5380	5380	5380	0
54	20231109	175800	105914270	5380	5380	5380	5380	0
55	20231109	175700	105914270	5380	5380	5380	5380	0
56	20231109	175600	105914270	5380	5380	5380	5380	0
57	20231109	175500	105914270	5380	5380	5380	5380	0
58	20231109	175400	105914270	5380	5380	5380	5380	0
59	20231109	175300	105914270	5380	5380	5380	5380	0
60	20231109	175200	105914270	5380	5380	5380	5380	0
61	20231109	175100	105914270	5380	5380	5380	5380	0
62	20231109	175000	105914270	5380	5380	5380	5380	101
63	20231109	174900	105914270	5380	5380	5380	5380	0
64	20231109	174800	105914270	5380	5380	5380	5380	0
65	20231109	174700	105914270	5380	5380	5380	5380	0
66	20231109	174600	105914270	5380	5380	5380	5380	0
67	20231109	174500	105914270	5380	5380	5380	5380	0
68	20231109	174400	105914270	5380	5380	5380	5380	0
69	20231109	174300	105914270	5380	5380	5380	5380	0
70	20231109	174200	105914270	5380	5380	5380	5380	0
71	20231109	174100	105914270	5380	5380	5380	5380	0
72	20231109	174000	105914270	5380	5380	5380	5380	0
73	20231109	173900	105914270	5380	5380	5380	5380	0
74	20231109	173800	105914270	5380	5380	5380	5380	0
75	20231109	173700	105914270	5380	5380	5380	5380	0
76	20231109	173600	105914270	5380	5380	5380	5380	0
77	20231109	173500	105914270	5380	5380	5380	5380	0
78	20231109	173400	105914270	5380	5380	5380	5380	0
79	20231109	173300	105914270	5380	5380	5380	5380	0
80	20231109	173200	105914270	5380	5380	5380	5380	0
81	20231109	173100	105914270	5380	5380	5380	5380	0
82	20231109	173000	105914270	5380	5380	5380	5380	0
83	20231109	172900	105914270	5380	5380	5380	5380	0
84	20231109	172800	105914270	5380	5380	5380	5380	0
85	20231109	172700	105914270	5380	5380	5380	5380	0
86	20231109	172600	105914270	5380	5380	5380	5380	0
87	20231109	172500	105914270	5380	5380	5380	5380	0
88	20231109	172400	105914270	5380	5380	5380	5380	0
89	20231109	172300	105914270	5380	5380	5380	5380	0
90	20231109	172200	105914270	5380	5380	5380	5380	0
91	20231109	172100	105914270	5380	5380	5380	5380	0
92	20231109	172000	105914270	5380	5380	5380	5380	101
93	20231109	171900	105914270	5380	5380	5380	5380	0
94	20231109	171800	105914270	5380	5380	5380	5380	0
95	20231109	171700	105914270	5380	5380	5380	5380	0
96	20231109	171600	105914270	5380	5380	5380	5380	0
97	20231109	171500	105914270	5380	5380	5380	5380	0
98	20231109	171400	105914270	5380	5380	5380	5380	0
99	20231109	171300	105914270	5380	5380	5380	5380	0
100	20231109	171200	105914270	5380	5380	5380	5380	0
101	20231109	171100	105914270	5380	5380	5380	5380	0
102	20231109	171000	105914270	5380	5380	5380	5380	0
103	20231109	170900	105914270	5380	5380	5380	5380	0
104	20231109	170800	105914270	5380	5380	5380	5380	0
105	20231109	170700	105914270	5380	5380	5380	5380	0
106	20231109	170600	105914270	5380	5380	5380	5380	0
107	20231109	170500	105914270	5380	5380	5380	5380	0
108	20231109	170400	105914270	5380	5380	5380	5380	0
109	20231109	170300	105914270	5380	5380	5380	5380	0
110	20231109	170200	105914270	5380	5380	5380	5380	0
111	20231109	170100	105914270	5380	5380	5380	5380	0
112	20231109	170000	105914270	5380	5380	5380	5380	0
113	20231109	165900	105914270	5380	5380	5380	5380	0
114	20231109	165800	105914270	5380	5380	5380	5380	0
115	20231109	165700	105914270	5380	5380	5380	5380	0
116	20231109	165600	105914270	5380	5380	5380	5380	0
117	20231109	165500	105914270	5380	5380	5380	5380	0
118	20231109	165400	105914270	5380	5380	5380	5380	0
119	20231109	165300	105914270	5380	5380	5380	5380	0
120	20231109	165200	105914270	5380	5380	5380	5380	0
121	20231109	165100	105914270	5380	5380	5380	5380	0
122	20231109	165000	105914270	5380	5380	5380	5380	101
123	20231109	164900	105914270	5380	5380	5380	5380	0
124	20231109	164800	105914270	5380	5380	5380	5380	0
125	20231109	164700	105914270	5380	5380	5380	5380	0
126	20231109	164600	105914270	5380	5380	5380	5380	0
127	20231109	164500	105914270	5380	5380	5380	5380	0
128	20231109	164400	105914270	5380	5380	5380	5380	0
129	20231109	164300	105914270	5380	5380	5380	5380	0
130	20231109	164200	105914270	5380	5380	5380	5380	0
131	20231109	164100	105914270	5380	5380	5380	5380	0
132	20231109	164000	105914270	5380	5380	5380	5380	0
133	20231109	163900	105914270	5380	5380	5380	5380	0
134	20231109	163800	105914270	5380	5380	5380	5380	0
135	20231109	163700	105914270	5380	5380	5380	5380	0
136	20231109	163600	105914270	5380	5380	5380	5380	0
137	20231109	163500	105914270	5380	5380	5380	5380	0
138	20231109	163400	105914270	5380	5380	5380	5380	0
139	20231109	163300	105914270	5380	5380	5380	5380	0
140	20231109	163200	105914270	5380	5380	5380	5380	0
141	20231109	163100	105914270	5380	5380	5380	5380	0
142	20231109	163000	105914270	5380	5380	5380	5380	0
143	20231109	162900	105914270	5380	5380	5380	5380	0
144	20231109	162800	105914270	5380	5380	5380	5380	0
145	20231109	162700	105914270	5380	5380	5380	5380	0
146	20231109	162600	105914270	5380	5380	5380	5380	0
147	20231109	162500	105914270	5380	5380	5380	5380	0
148	20231109	162400	105914270	5380	5380	5380	5380	0
149	20231109	162300	105914270	5380	5380	5380	5380	0
150	20231109	162200	105914270	5380	5380	5380	5380	0
151	20231109	162100	105914270	5380	5380	5380	5380	0
152	20231109	162000	105914270	5380	5380	5380	5380	101
153	20231109	161900	105914270	5380	5380	5380	5380	0
154	20231109	161800	105914270	5380	5380	5380	5380	0
155	20231109	161700	105914270	5380	5380	5380	5380	0
156	20231109	161600	105914270	5380	5380	5380	5380	0
157	20231109	161500	105914270	5380	5380	5380	5380	0
158	20231109	161400	105914270	5380	5380	5380	5380	0
159	20231109	161300	105914270	5380	5380	5380	5380	0
160	20231109	161200	105914270	5380	5380	5380	5380	0
161	20231109	161100	105914270	5380	5380	5380	5380	0
162	20231109	161000	105914270	5380	5380	5380	5380	0
163	20231109	160900	105914270	5380	5380	5380	5380	0
164	20231109	160800	105914270	5380	5380	5380	5380	0
165	20231109	160700	105914270	5380	5380	5380	5380	0
166	20231109	160600	105914270	5380	5380	5380	5380	0
167	20231109	160500	105914270	5380	5380	5380	5380	0
168	20231109	160400	105914270	5380	5380	5380	5380	0
169	20231109	160300	105914270	5380	5380	5380	5380	0
170	20231109	160200	105914270	5380	5380	5380	5380	0
171	20231109	160100	105914270	5380	5380	5380	5380	0
172	20231109	160000	105914270	5380	5380	5380	5380	0
173	20231109	155900	105914270	5380	5380	5380	5380	0
174	20231109	155800	105914270	5380	5380	5380	5380	0
175	20231109	155700	105914270	5380	5380	5380	5380	0
176	20231109	155600	105914270	5380	5380	5380	5380	0
177	20231109	155500	105914270	5380	5380	5380	5380	0
178	20231109	155400	105914270	5380	5380	5380	5380	0
179	20231109	155300	105914270	5380	5380	5380	5380	0
180	20231109	155200	105914270	5380	5380	5380	5380	0
181	20231109	155100	105914270	5380	5380	5380	5380	0
182	20231109	155000	105914270	5380	5380	5380	5380	101
183	20231109	154900	105914270	5380	5380	5380	5380	0
184	20231109	154800	105914270	5380	5380	5380	5380	0
185	20231109	154700	105914270	5380	5380	5380	5380	0
186	20231109	154600	105914270	5380	5380	5380	5380	0
187	20231109	154500	105914270	5380	5380	5380	5380	0
188	20231109	154400	105914270	5380	5380	5380	5380	0
189	20231109	154300	105914270	5380	5380	5380	5380	0
190	20231109	154200	105914270	5380	5380	5380	5380	0
191	20231109	154100	105914270	5380	5380	5380	5380	0
192	20231109	154000	105914270	5380	5380	5380	5380	0
193	20231109	153900	105914270	5380	5380	5380	5380	0
194	20231109	153800	105914270	5380	5380	5380	5380	0
195	20231109	153700	105914270	5380	5380	5380	5380	0
196	20231109	153600	105914270	5380	5380	5380	5380	0
197	20231109	153500	105914270	5380	5380	5380	5380	0
198	20231109	153400	105914270	5380	5380	5380	5380	0
199	20231109	153300	105914270	5380	5380	5380	5380	0
200	20231109	153200	105914270	5380	5380	5380	5380	0
201	20231109	153100	105914270	5380	5380	5380	5380	0
202	20231109	153000	105914270	5380	5380	5380	5380	101
203	20231109	152900	105370890	5350	5350	5350	5350	0
204	20231109	152800	105370890	5350	5350	5350	5350	0
205	20231109	152700	105370890	5350	5350	5350	5350	0
206	20231109	152600	105370890	5350	5350	5350	5350	0
207	20231109	152500	105370890	5350	5350	5350	5350	0
208	20231109	152400	105370890	5350	5350	5350	5350	0
209	20231109	152300	105370890	5350	5350	5350	5350	0
210	20231109	152200	105370890	5350	5350	5350	5350	0
211	20231109	152100	105370890	5350	5350	5350	5350	0
212	20231109	152000	105370890	5350	5350	5350	5350	0
213	20231109	151900	105370890	5350	5350	5350	5350	7
214	20231109	151800	105333440	5350	5350	5350	5350	0
215	20231109	151700	105333440	5350	5360	5360	5350	61
216	20231109	151600	105006590	5360	5360	5360	5360	0
217	20231109	151500	105006590	5360	5360	5360	5360	0
218	20231109	151400	105006590	5360	5360	5370	5350	105
219	20231109	151300	104443460	5360	5340	5360	5340	170
220	20231109	151200	103534840	5330	5330	5330	5330	2
221	20231109	151100	103524180	5340	5340	5340	5340	0
222	20231109	151000	103524180	5340	5340	5340	5340	0
223	20231109	150900	103524180	5340	5340	5340	5340	0
224	20231109	150800	103524180	5340	5340	5340	5340	0
225	20231109	150700	103524180	5340	5340	5340	5340	2
226	20231109	150600	103513500	5340	5340	5340	5340	0
227	20231109	150500	103513500	5340	5340	5340	5340	0
228	20231109	150400	103513500	5340	5340	5340	5340	0
229	20231109	150300	103513500	5340	5340	5340	5340	5
230	20231109	150200	103486800	5360	5360	5360	5360	0
231	20231109	150100	103486800	5360	5360	5360	5360	0
232	20231109	150000	103486800	5360	5360	5360	5360	0
233	20231109	145900	103486800	5360	5360	5360	5360	0
234	20231109	145800	103486800	5360	5360	5360	5360	0
235	20231109	145700	103486800	5360	5360	5360	5360	0
236	20231109	145600	103486800	5360	5350	5360	5350	22
237	20231109	145500	103369000	5350	5350	5350	5350	0
238	20231109	145400	103369000	5350	5350	5350	5350	0
239	20231109	145300	103369000	5350	5350	5350	5350	0
240	20231109	145200	103369000	5350	5350	5350	5350	0
241	20231109	145100	103369000	5350	5350	5350	5350	0
242	20231109	145000	103369000	5350	5350	5350	5350	0
243	20231109	144900	103369000	5350	5350	5350	5350	0
244	20231109	144800	103369000	5350	5340	5350	5340	100
245	20231109	144700	102834190	5330	5330	5330	5330	2
246	20231109	144600	102823530	5330	5330	5330	5330	0
247	20231109	144500	102823530	5330	5330	5330	5330	2
248	20231109	144400	102812870	5330	5330	5330	5330	0
249	20231109	144300	102812870	5330	5330	5330	5330	0
250	20231109	144200	102812870	5330	5330	5330	5330	1
251	20231109	144100	102807540	5330	5330	5330	5330	0
252	20231109	144000	102807540	5330	5330	5330	5330	0
253	20231109	143900	102807540	5330	5330	5330	5330	0
254	20231109	143800	102807540	5330	5330	5330	5330	0
255	20231109	143700	102807540	5330	5330	5330	5330	0
256	20231109	143600	102807540	5330	5330	5330	5330	33
257	20231109	143500	102631650	5330	5340	5340	5330	300
258	20231109	143400	101030730	5350	5350	5350	5350	0
259	20231109	143300	101030730	5350	5350	5350	5350	0
260	20231109	143200	101030730	5350	5350	5350	5350	0
261	20231109	143100	101030730	5350	5350	5350	5350	0
262	20231109	143000	101030730	5350	5350	5350	5350	0
263	20231109	142900	101030730	5350	5350	5350	5350	0
264	20231109	142800	101030730	5350	5350	5350	5350	0
265	20231109	142700	101030730	5350	5350	5350	5350	0
266	20231109	142600	101030730	5350	5350	5350	5350	1
267	20231109	142500	101025380	5340	5340	5340	5340	0
268	20231109	142400	101025380	5340	5340	5340	5340	25
269	20231109	142300	100891880	5340	5340	5340	5340	0
270	20231109	142200	100891880	5340	5340	5340	5340	23
271	20231109	142100	100769060	5340	5340	5340	5340	0
272	20231109	142000	100769060	5340	5340	5340	5340	0
273	20231109	141900	100769060	5340	5340	5340	5340	0
274	20231109	141800	100769060	5340	5340	5340	5340	0
275	20231109	141700	100769060	5340	5340	5340	5340	0
276	20231109	141600	100769060	5340	5340	5340	5340	0
277	20231109	141500	100769060	5340	5340	5340	5340	0
278	20231109	141400	100769060	5340	5340	5340	5340	0
279	20231109	141300	100769060	5340	5340	5340	5340	0
280	20231109	141200	100769060	5340	5330	5340	5330	441
281	20231109	141100	98414650	5330	5340	5340	5330	264
282	20231109	141000	97005080	5330	5330	5330	5330	0
283	20231109	140900	97005080	5330	5340	5340	5330	469
284	20231109	140800	94501090	5340	5340	5340	5340	0
285	20231109	140700	94501090	5340	5340	5340	5340	1114
286	20231109	140600	88552330	5340	5340	5340	5340	0
287	20231109	140500	88552330	5340	5340	5340	5340	2
288	20231109	140400	88541650	5350	5350	5350	5350	0
289	20231109	140300	88541650	5350	5350	5350	5350	0
290	20231109	140200	88541650	5350	5350	5350	5350	0
291	20231109	140100	88541650	5350	5350	5350	5350	0
292	20231109	140000	88541650	5350	5350	5350	5350	0
293	20231109	135900	88541650	5350	5350	5350	5350	0
294	20231109	135800	88541650	5350	5350	5350	5350	2
295	20231109	135700	88530950	5340	5340	5340	5340	2
296	20231109	135600	88520270	5340	5340	5340	5340	0
297	20231109	135500	88520270	5340	5340	5340	5340	0
298	20231109	135400	88520270	5340	5340	5340	5340	4
299	20231109	135300	88498910	5340	5340	5340	5340	0
300	20231109	135200	88498910	5340	5340	5340	5340	0
301	20231109	135100	88498910	5340	5340	5340	5340	0
302	20231109	135000	88498910	5340	5340	5340	5340	0
303	20231109	134900	88498910	5340	5340	5340	5340	0
304	20231109	134800	88498910	5340	5340	5340	5340	0
305	20231109	134700	88498910	5340	5340	5340	5340	0
306	20231109	134600	88498910	5340	5340	5340	5340	113
307	20231109	134500	87895490	5340	5340	5340	5340	0
308	20231109	134400	87895490	5340	5340	5340	5340	0
309	20231109	134300	87895490	5340	5340	5340	5340	3
310	20231109	134200	87879470	5350	5350	5350	5350	0
311	20231109	134100	87879470	5350	5350	5350	5350	10
312	20231109	134000	87825970	5350	5350	5350	5350	0
313	20231109	133900	87825970	5350	5350	5350	5350	0
314	20231109	133800	87825970	5350	5350	5350	5350	0
315	20231109	133700	87825970	5350	5350	5350	5350	0
316	20231109	133600	87825970	5350	5350	5350	5350	90
317	20231109	133500	87344470	5340	5340	5340	5340	0
318	20231109	133400	87344470	5340	5340	5340	5340	0
319	20231109	133300	87344470	5340	5340	5340	5340	2
320	20231109	133200	87333790	5340	5340	5340	5340	0
321	20231109	133100	87333790	5340	5340	5340	5340	0
322	20231109	133000	87333790	5340	5340	5340	5340	2
323	20231109	132900	87323110	5340	5340	5340	5340	0
324	20231109	132800	87323110	5340	5340	5340	5340	0
325	20231109	132700	87323110	5340	5340	5340	5340	0
326	20231109	132600	87323110	5340	5340	5340	5340	0
327	20231109	132500	87323110	5340	5340	5340	5340	0
328	20231109	132400	87323110	5340	5340	5340	5340	0
329	20231109	132300	87323110	5340	5340	5340	5340	4
330	20231109	132200	87301750	5350	5350	5350	5350	0
331	20231109	132100	87301750	5350	5350	5350	5350	30
332	20231109	132000	87141250	5350	5350	5350	5350	5
333	20231109	131900	87114500	5350	5350	5350	5350	14
334	20231109	131800	87039600	5360	5360	5360	5360	1
335	20231109	131700	87034240	5350	5350	5350	5350	5
336	20231109	131600	87007490	5350	5350	5350	5350	10
337	20231109	131500	86953990	5350	5350	5350	5350	0
338	20231109	131400	86953990	5350	5350	5350	5350	0
339	20231109	131300	86953990	5350	5350	5350	5350	0
340	20231109	131200	86953990	5350	5380	5390	5350	637
341	20231109	131100	83522070	5390	5370	5390	5370	144
342	20231109	131000	82748620	5350	5350	5350	5350	0
343	20231109	130900	82748620	5350	5350	5350	5350	0
344	20231109	130800	82748620	5350	5370	5370	5350	30
345	20231109	130700	82587640	5370	5370	5370	5370	10
346	20231109	130600	82533940	5360	5360	5370	5360	21
347	20231109	130500	82421340	5340	5340	5350	5340	128
348	20231109	130400	81736820	5330	5340	5340	5330	133
349	20231109	130300	81027760	5330	5330	5330	5330	0
350	20231109	130200	81027760	5330	5330	5330	5330	0
351	20231109	130100	81027760	5330	5300	5330	5300	631
352	20231109	130000	77672120	5290	5290	5290	5290	29
353	20231109	125900	77518710	5290	5290	5290	5290	0
354	20231109	125800	77518710	5290	5290	5290	5290	0
355	20231109	125700	77518710	5290	5290	5290	5290	2
356	20231109	125600	77508130	5290	5290	5290	5290	0
357	20231109	125500	77508130	5290	5290	5290	5290	0
358	20231109	125400	77508130	5290	5290	5290	5290	9
359	20231109	125300	77460520	5290	5290	5290	5290	0
360	20231109	125200	77460520	5290	5290	5290	5290	0
361	20231109	125100	77460520	5290	5290	5290	5290	2
362	20231109	125000	77449940	5290	5290	5290	5290	0
363	20231109	124900	77449940	5290	5290	5290	5290	0
364	20231109	124800	77449940	5290	5290	5290	5290	52
365	20231109	124700	77174860	5290	5290	5290	5290	0
366	20231109	124600	77174860	5290	5290	5290	5290	433
367	20231109	124500	74884290	5290	5290	5290	5290	18
368	20231109	124400	74789070	5290	5290	5290	5290	0
369	20231109	124300	74789070	5290	5290	5290	5290	0
370	20231109	124200	74789070	5290	5290	5290	5290	0
371	20231109	124100	74789070	5290	5290	5290	5290	2
372	20231109	124000	74778490	5290	5290	5290	5290	0
373	20231109	123900	74778490	5290	5290	5290	5290	0
374	20231109	123800	74778490	5290	5290	5290	5290	2
375	20231109	123700	74767910	5290	5300	5300	5290	397
376	20231109	123600	72665090	5300	5300	5300	5300	3
377	20231109	123500	72649190	5300	5300	5300	5300	2
378	20231109	123400	72638590	5310	5310	5310	5310	17
379	20231109	123300	72548320	5310	5310	5310	5310	0
380	20231109	123200	72548320	5310	5310	5310	5310	2
381	20231109	123100	72537700	5310	5310	5310	5310	1
382	20231109	123000	72532390	5310	5310	5310	5310	0
383	20231109	122900	72532390	5310	5310	5310	5310	0
384	20231109	122800	72532390	5310	5310	5310	5310	2
385	20231109	122700	72521770	5310	5310	5310	5310	0
386	20231109	122600	72521770	5310	5310	5310	5310	0
387	20231109	122500	72521770	5310	5310	5310	5310	2
388	20231109	122400	72511150	5320	5320	5320	5320	1
389	20231109	122300	72505830	5310	5310	5310	5310	0
390	20231109	122200	72505830	5310	5310	5310	5310	2
391	20231109	122100	72495210	5310	5310	5310	5310	0
392	20231109	122000	72495210	5310	5310	5310	5310	0
393	20231109	121900	72495210	5310	5310	5310	5310	2
394	20231109	121800	72484590	5310	5310	5310	5310	0
395	20231109	121700	72484590	5310	5330	5330	5310	1528
396	20231109	121600	64357150	5320	5320	5320	5320	0
397	20231109	121500	64357150	5320	5320	5320	5320	2
398	20231109	121400	64346510	5320	5320	5320	5320	0
399	20231109	121300	64346510	5320	5320	5320	5320	142
400	20231109	121200	63591070	5330	5330	5330	5330	0
401	20231109	121100	63591070	5330	5330	5330	5330	0
402	20231109	121000	63591070	5330	5330	5330	5330	0
403	20231109	120900	63591070	5330	5330	5330	5330	5
404	20231109	120800	63564420	5320	5330	5330	5320	57
405	20231109	120700	63260680	5330	5330	5330	5330	1
406	20231109	120600	63255350	5320	5320	5320	5320	0
407	20231109	120500	63255350	5320	5320	5320	5320	2
408	20231109	120400	63244710	5320	5320	5320	5320	0
409	20231109	120300	63244710	5320	5320	5320	5320	0
410	20231109	120200	63244710	5320	5320	5320	5320	2
411	20231109	120100	63234070	5320	5320	5320	5320	0
412	20231109	120000	63234070	5320	5320	5320	5320	0
413	20231109	115900	63234070	5320	5320	5320	5320	2
414	20231109	115800	63223430	5320	5320	5320	5320	0
415	20231109	115700	63223430	5320	5320	5320	5320	0
416	20231109	115600	63223430	5320	5320	5320	5320	3
417	20231109	115500	63207470	5320	5320	5320	5320	0
418	20231109	115400	63207470	5320	5320	5320	5320	0
419	20231109	115300	63207470	5320	5320	5320	5320	0
420	20231109	115200	63207470	5320	5320	5320	5320	0
421	20231109	115100	63207470	5320	5320	5320	5320	0
422	20231109	115000	63207470	5320	5320	5320	5320	0
423	20231109	114900	63207470	5320	5330	5330	5320	20
424	20231109	114800	63100900	5320	5320	5320	5320	2
425	20231109	114700	63090260	5320	5320	5320	5320	0
426	20231109	114600	63090260	5320	5320	5320	5320	0
427	20231109	114500	63090260	5320	5320	5320	5320	2
428	20231109	114400	63079620	5330	5330	5330	5330	0
429	20231109	114300	63079620	5330	5330	5330	5330	0
430	20231109	114200	63079620	5330	5330	5330	5330	1
431	20231109	114100	63074290	5320	5320	5320	5320	0
432	20231109	114000	63074290	5320	5320	5320	5320	2
433	20231109	113900	63063650	5320	5320	5320	5320	0
434	20231109	113800	63063650	5320	5320	5320	5320	2
435	20231109	113700	63053010	5320	5320	5320	5320	0
436	20231109	113600	63053010	5320	5320	5320	5320	0
437	20231109	113500	63053010	5320	5320	5320	5320	2
438	20231109	113400	63042370	5320	5320	5320	5320	0
439	20231109	113300	63042370	5320	5320	5320	5320	0
440	20231109	113200	63042370	5320	5320	5320	5320	4
441	20231109	113100	63021090	5320	5320	5320	5320	0
442	20231109	113000	63021090	5320	5320	5320	5320	0
443	20231109	112900	63021090	5320	5320	5320	5320	2
444	20231109	112800	63010450	5330	5330	5330	5330	0
445	20231109	112700	63010450	5330	5330	5330	5330	0
446	20231109	112600	63010450	5330	5330	5330	5330	0
447	20231109	112500	63010450	5330	5330	5330	5330	1
448	20231109	112400	63005120	5320	5320	5320	5320	15
449	20231109	112300	62925320	5320	5320	5330	5320	26
450	20231109	112200	62786800	5320	5330	5330	5320	553
451	20231109	112100	59840020	5350	5350	5350	5350	0
452	20231109	112000	59840020	5350	5350	5350	5350	0
453	20231109	111900	59840020	5350	5350	5350	5350	0
454	20231109	111800	59840020	5350	5350	5350	5350	0
455	20231109	111700	59840020	5350	5350	5350	5350	0
456	20231109	111600	59840020	5350	5350	5350	5350	2
457	20231109	111500	59829320	5330	5340	5340	5330	11
458	20231109	111400	59770590	5350	5350	5350	5350	0
459	20231109	111300	59770590	5350	5350	5350	5350	0
460	20231109	111200	59770590	5350	5350	5350	5350	0
461	20231109	111100	59770590	5350	5350	5350	5350	0
462	20231109	111000	59770590	5350	5350	5350	5350	0
463	20231109	110900	59770590	5350	5350	5350	5350	0
464	20231109	110800	59770590	5350	5350	5350	5350	0
465	20231109	110700	59770590	5350	5350	5350	5350	0
466	20231109	110600	59770590	5350	5350	5350	5350	0
467	20231109	110500	59770590	5350	5350	5350	5350	1
468	20231109	110400	59765240	5350	5350	5350	5350	0
469	20231109	110300	59765240	5350	5350	5350	5350	0
470	20231109	110200	59765240	5350	5350	5350	5350	0
471	20231109	110100	59765240	5350	5350	5350	5350	1
472	20231109	110000	59759890	5340	5340	5340	5340	0
473	20231109	105900	59759890	5340	5340	5340	5340	0
474	20231109	105800	59759890	5340	5340	5340	5340	0
475	20231109	105700	59759890	5340	5340	5340	5340	0
476	20231109	105600	59759890	5340	5350	5350	5340	336
477	20231109	105500	57965580	5360	5360	5360	5360	0
478	20231109	105400	57965580	5360	5360	5360	5360	0
479	20231109	105300	57965580	5360	5360	5360	5360	0
480	20231109	105200	57965580	5360	5360	5360	5360	2
481	20231109	105100	57954860	5360	5360	5360	5360	0
482	20231109	105000	57954860	5360	5360	5360	5360	0
483	20231109	104900	57954860	5360	5360	5360	5360	0
484	20231109	104800	57954860	5360	5360	5360	5360	0
485	20231109	104700	57954860	5360	5360	5360	5360	1405
486	20231109	104600	50424060	5370	5370	5370	5370	0
487	20231109	104500	50424060	5370	5370	5370	5370	0
488	20231109	104400	50424060	5370	5370	5370	5370	0
489	20231109	104300	50424060	5370	5370	5370	5370	0
490	20231109	104200	50424060	5370	5370	5370	5370	0
491	20231109	104100	50424060	5370	5370	5370	5370	0
492	20231109	104000	50424060	5370	5370	5370	5370	0
493	20231109	103900	50424060	5370	5370	5370	5370	0
494	20231109	103800	50424060	5370	5370	5370	5370	0
495	20231109	103700	50424060	5370	5370	5370	5370	0
496	20231109	103600	50424060	5370	5370	5370	5370	0
497	20231109	103500	50424060	5370	5370	5370	5370	57
498	20231109	103400	50117970	5360	5360	5360	5360	0
499	20231109	103300	50117970	5360	5360	5360	5360	200
500	20231109	103200	49045970	5370	5370	5370	5370	0
501	20231109	103100	49045970	5370	5370	5370	5370	0
502	20231109	103000	49045970	5370	5350	5370	5350	499
503	20231109	102900	46371790	5340	5340	5340	5340	1
504	20231109	102800	46366450	5350	5350	5350	5350	0
505	20231109	102700	46366450	5350	5350	5350	5350	0
506	20231109	102600	46366450	5350	5350	5350	5350	0
507	20231109	102500	46366450	5350	5350	5350	5350	20
508	20231109	102400	46259450	5350	5350	5350	5350	0
509	20231109	102300	46259450	5350	5350	5350	5350	0
510	20231109	102200	46259450	5350	5350	5350	5350	113
511	20231109	102100	45654900	5350	5350	5350	5350	477
512	20231109	102000	43102950	5350	5350	5350	5350	0
513	20231109	101900	43102950	5350	5350	5350	5350	436
514	20231109	101800	40770350	5350	5350	5350	5350	0
515	20231109	101700	40770350	5350	5350	5350	5350	0
516	20231109	101600	40770350	5350	5350	5350	5350	0
517	20231109	101500	40770350	5350	5350	5350	5350	0
518	20231109	101400	40770350	5350	5350	5350	5350	0
519	20231109	101300	40770350	5350	5350	5350	5350	0
520	20231109	101200	40770350	5350	5350	5350	5350	0
521	20231109	101100	40770350	5350	5350	5350	5350	0
522	20231109	101000	40770350	5350	5350	5350	5350	186
523	20231109	100900	39775250	5360	5360	5360	5360	0
524	20231109	100800	39775250	5360	5360	5360	5360	0
525	20231109	100700	39775250	5360	5360	5360	5360	0
526	20231109	100600	39775250	5360	5360	5360	5360	0
527	20231109	100500	39775250	5360	5360	5360	5360	0
528	20231109	100400	39775250	5360	5360	5360	5360	0
529	20231109	100300	39775250	5360	5360	5360	5360	0
530	20231109	100200	39775250	5360	5360	5360	5360	1
531	20231109	100100	39769890	5330	5330	5330	5330	0
532	20231109	100000	39769890	5330	5340	5340	5330	1176
533	20231109	095900	33498160	5340	5340	5340	5340	0
534	20231109	095800	33498160	5340	5340	5340	5340	0
535	20231109	095700	33498160	5340	5340	5340	5340	0
536	20231109	095600	33498160	5340	5340	5340	5340	112
537	20231109	095500	32900080	5330	5330	5330	5330	100
538	20231109	095400	32367080	5320	5320	5320	5320	0
539	20231109	095300	32367080	5320	5320	5320	5320	0
540	20231109	095200	32367080	5320	5320	5320	5320	0
541	20231109	095100	32367080	5320	5320	5320	5320	919
542	20231109	095000	27478000	5320	5310	5320	5310	81
543	20231109	094900	27047480	5310	5310	5310	5310	0
544	20231109	094800	27047480	5310	5310	5310	5310	0
545	20231109	094700	27047480	5310	5310	5310	5310	1
546	20231109	094600	27042170	5310	5310	5310	5310	0
547	20231109	094500	27042170	5310	5310	5310	5310	3
548	20231109	094400	27026240	5330	5330	5330	5330	0
549	20231109	094300	27026240	5330	5330	5330	5330	66
550	20231109	094200	26674460	5330	5330	5330	5330	0
551	20231109	094100	26674460	5330	5330	5330	5330	0
552	20231109	094000	26674460	5330	5330	5330	5330	0
553	20231109	093900	26674460	5330	5330	5330	5330	0
554	20231109	093800	26674460	5330	5330	5330	5330	0
555	20231109	093700	26674460	5330	5330	5330	5330	0
556	20231109	093600	26674460	5330	5290	5330	5290	807
557	20231109	093500	22383440	5300	5300	5300	5300	223
558	20231109	093400	21201540	5300	5310	5310	5300	959
559	20231109	093300	16117230	5310	5320	5320	5310	142
560	20231109	093200	15363190	5330	5330	5330	5330	0
561	20231109	093100	15363190	5330	5320	5330	5320	205
562	20231109	093000	14272540	5320	5340	5340	5320	1215
563	20231109	092900	7804090	5370	5330	5370	5330	37
564	20231109	092800	7606590	5340	5340	5340	5340	1
565	20231109	092700	7601250	5320	5320	5320	5320	0
566	20231109	092600	7601250	5320	5320	5320	5320	0
567	20231109	092500	7601250	5320	5320	5320	5320	0
568	20231109	092400	7601250	5320	5320	5320	5320	1
569	20231109	092300	7595930	5350	5350	5350	5350	101
570	20231109	092200	7055580	5350	5350	5350	5350	0
571	20231109	092100	7055580	5350	5350	5350	5350	0
572	20231109	092000	7055580	5350	5350	5350	5350	0
573	20231109	091900	7055580	5350	5350	5350	5350	116
574	20231109	091800	6434980	5370	5370	5370	5370	0
575	20231109	091700	6434980	5370	5390	5390	5330	214
576	20231109	091600	5286760	5420	5420	5420	5420	0
577	20231109	091500	5286760	5420	5320	5420	5300	122
578	20231109	091400	4633920	5320	5320	5380	5320	110
579	20231109	091300	4044730	5320	5320	5320	5320	0
580	20231109	091200	4044730	5320	5320	5320	5320	0
581	20231109	091100	4044730	5320	5320	5320	5320	0
582	20231109	091000	4044730	5320	5320	5320	5320	64
583	20231109	090900	3704250	5300	5310	5310	5300	60
584	20231109	090800	3385750	5330	5350	5350	5330	204
585	20231109	090700	2297230	5350	5350	5350	5350	0
586	20231109	090600	2297230	5350	5350	5350	5350	103
587	20231109	090500	1746180	5340	5340	5340	5340	0
588	20231109	090400	1746180	5340	5340	5340	5340	50
589	20231109	090300	1479180	5340	5340	5340	5340	200
590	20231109	090200	411180	5340	5340	5340	5340	0
591	20231109	090100	411180	5340	5340	5340	5340	0
592	20231109	090000	411180	5340	5340	5340	5340	77