KissMeData/005720/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	184500	37381650	4175	4175	4175	4175	272
3	20231117	184400	37381650	4175	4175	4175	4175	0
4	20231117	184300	37381650	4175	4175	4175	4175	0
5	20231117	184200	37381650	4175	4175	4175	4175	0
6	20231117	184100	37381650	4175	4175	4175	4175	0
7	20231117	184000	37381650	4175	4175	4175	4175	0
8	20231117	183900	37381650	4175	4175	4175	4175	0
9	20231117	183800	37381650	4175	4175	4175	4175	0
10	20231117	183700	37381650	4175	4175	4175	4175	0
11	20231117	183600	37381650	4175	4175	4175	4175	0
12	20231117	183500	37381650	4175	4175	4175	4175	0
13	20231117	183400	37381650	4175	4175	4175	4175	0
14	20231117	183300	37381650	4175	4175	4175	4175	0
15	20231117	183200	37381650	4175	4175	4175	4175	0
16	20231117	183100	37381650	4175	4175	4175	4175	0
17	20231117	183000	37381650	4175	4175	4175	4175	0
18	20231117	182900	37381650	4175	4175	4175	4175	0
19	20231117	182800	37381650	4175	4175	4175	4175	0
20	20231117	182700	37381650	4175	4175	4175	4175	0
21	20231117	182600	37381650	4175	4175	4175	4175	0
22	20231117	182500	37381650	4175	4175	4175	4175	0
23	20231117	182400	37381650	4175	4175	4175	4175	0
24	20231117	182300	37381650	4175	4175	4175	4175	0
25	20231117	182200	37381650	4175	4175	4175	4175	0
26	20231117	182100	37381650	4175	4175	4175	4175	0
27	20231117	182000	37381650	4175	4175	4175	4175	0
28	20231117	181900	37381650	4175	4175	4175	4175	0
29	20231117	181800	37381650	4175	4175	4175	4175	0
30	20231117	181700	37381650	4175	4175	4175	4175	0
31	20231117	181600	37381650	4175	4175	4175	4175	0
32	20231117	181500	37381650	4175	4175	4175	4175	272
33	20231117	181400	37381650	4175	4175	4175	4175	0
34	20231117	181300	37381650	4175	4175	4175	4175	0
35	20231117	181200	37381650	4175	4175	4175	4175	0
36	20231117	181100	37381650	4175	4175	4175	4175	0
37	20231117	181000	37381650	4175	4175	4175	4175	0
38	20231117	180900	37381650	4175	4175	4175	4175	0
39	20231117	180800	37381650	4175	4175	4175	4175	0
40	20231117	180700	37381650	4175	4175	4175	4175	0
41	20231117	180600	37381650	4175	4175	4175	4175	0
42	20231117	180500	37381650	4175	4175	4175	4175	0
43	20231117	180400	37381650	4175	4175	4175	4175	0
44	20231117	180300	37381650	4175	4175	4175	4175	0
45	20231117	180200	37381650	4175	4175	4175	4175	0
46	20231117	180100	37381650	4175	4175	4175	4175	0
47	20231117	180000	37381650	4175	4175	4175	4175	0
48	20231117	175900	37381650	4175	4175	4175	4175	0
49	20231117	175800	37381650	4175	4175	4175	4175	0
50	20231117	175700	37381650	4175	4175	4175	4175	0
51	20231117	175600	37381650	4175	4175	4175	4175	0
52	20231117	175500	37381650	4175	4175	4175	4175	0
53	20231117	175400	37381650	4175	4175	4175	4175	0
54	20231117	175300	37381650	4175	4175	4175	4175	0
55	20231117	175200	37381650	4175	4175	4175	4175	0
56	20231117	175100	37381650	4175	4175	4175	4175	0
57	20231117	175000	37381650	4175	4175	4175	4175	0
58	20231117	174900	37381650	4175	4175	4175	4175	0
59	20231117	174800	37381650	4175	4175	4175	4175	0
60	20231117	174700	37381650	4175	4175	4175	4175	0
61	20231117	174600	37381650	4175	4175	4175	4175	0
62	20231117	174500	37381650	4175	4175	4175	4175	272
63	20231117	174400	37381650	4175	4175	4175	4175	0
64	20231117	174300	37381650	4175	4175	4175	4175	0
65	20231117	174200	37381650	4175	4175	4175	4175	0
66	20231117	174100	37381650	4175	4175	4175	4175	0
67	20231117	174000	37381650	4175	4175	4175	4175	0
68	20231117	173900	37381650	4175	4175	4175	4175	0
69	20231117	173800	37381650	4175	4175	4175	4175	0
70	20231117	173700	37381650	4175	4175	4175	4175	0
71	20231117	173600	37381650	4175	4175	4175	4175	0
72	20231117	173500	37381650	4175	4175	4175	4175	0
73	20231117	173400	37381650	4175	4175	4175	4175	0
74	20231117	173300	37381650	4175	4175	4175	4175	0
75	20231117	173200	37381650	4175	4175	4175	4175	0
76	20231117	173100	37381650	4175	4175	4175	4175	0
77	20231117	173000	37381650	4175	4175	4175	4175	0
78	20231117	172900	37381650	4175	4175	4175	4175	0
79	20231117	172800	37381650	4175	4175	4175	4175	0
80	20231117	172700	37381650	4175	4175	4175	4175	0
81	20231117	172600	37381650	4175	4175	4175	4175	0
82	20231117	172500	37381650	4175	4175	4175	4175	0
83	20231117	172400	37381650	4175	4175	4175	4175	0
84	20231117	172300	37381650	4175	4175	4175	4175	0
85	20231117	172200	37381650	4175	4175	4175	4175	0
86	20231117	172100	37381650	4175	4175	4175	4175	0
87	20231117	172000	37381650	4175	4175	4175	4175	0
88	20231117	171900	37381650	4175	4175	4175	4175	0
89	20231117	171800	37381650	4175	4175	4175	4175	0
90	20231117	171700	37381650	4175	4175	4175	4175	0
91	20231117	171600	37381650	4175	4175	4175	4175	0
92	20231117	171500	37381650	4175	4175	4175	4175	272
93	20231117	171400	37381650	4175	4175	4175	4175	0
94	20231117	171300	37381650	4175	4175	4175	4175	0
95	20231117	171200	37381650	4175	4175	4175	4175	0
96	20231117	171100	37381650	4175	4175	4175	4175	0
97	20231117	171000	37381650	4175	4175	4175	4175	0
98	20231117	170900	37381650	4175	4175	4175	4175	0
99	20231117	170800	37381650	4175	4175	4175	4175	0
100	20231117	170700	37381650	4175	4175	4175	4175	0
101	20231117	170600	37381650	4175	4175	4175	4175	0
102	20231117	170500	37381650	4175	4175	4175	4175	0
103	20231117	170400	37381650	4175	4175	4175	4175	0
104	20231117	170300	37381650	4175	4175	4175	4175	0
105	20231117	170200	37381650	4175	4175	4175	4175	0
106	20231117	170100	37381650	4175	4175	4175	4175	0
107	20231117	170000	37381650	4175	4175	4175	4175	0
108	20231117	165900	37381650	4175	4175	4175	4175	0
109	20231117	165800	37381650	4175	4175	4175	4175	0
110	20231117	165700	37381650	4175	4175	4175	4175	0
111	20231117	165600	37381650	4175	4175	4175	4175	0
112	20231117	165500	37381650	4175	4175	4175	4175	0
113	20231117	165400	37381650	4175	4175	4175	4175	0
114	20231117	165300	37381650	4175	4175	4175	4175	0
115	20231117	165200	37381650	4175	4175	4175	4175	0
116	20231117	165100	37381650	4175	4175	4175	4175	0
117	20231117	165000	37381650	4175	4175	4175	4175	0
118	20231117	164900	37381650	4175	4175	4175	4175	0
119	20231117	164800	37381650	4175	4175	4175	4175	0
120	20231117	164700	37381650	4175	4175	4175	4175	0
121	20231117	164600	37381650	4175	4175	4175	4175	0
122	20231117	164500	37381650	4175	4175	4175	4175	272
123	20231117	164400	37381650	4175	4175	4175	4175	0
124	20231117	164300	37381650	4175	4175	4175	4175	0
125	20231117	164200	37381650	4175	4175	4175	4175	0
126	20231117	164100	37381650	4175	4175	4175	4175	0
127	20231117	164000	37381650	4175	4175	4175	4175	0
128	20231117	163900	37381650	4175	4175	4175	4175	0
129	20231117	163800	37381650	4175	4175	4175	4175	0
130	20231117	163700	37381650	4175	4175	4175	4175	0
131	20231117	163600	37381650	4175	4175	4175	4175	0
132	20231117	163500	37381650	4175	4175	4175	4175	0
133	20231117	163400	37381650	4175	4175	4175	4175	0
134	20231117	163300	37381650	4175	4175	4175	4175	0
135	20231117	163200	37381650	4175	4175	4175	4175	0
136	20231117	163100	37381650	4175	4175	4175	4175	0
137	20231117	163000	37381650	4175	4175	4175	4175	0
138	20231117	162900	37381650	4175	4175	4175	4175	0
139	20231117	162800	37381650	4175	4175	4175	4175	0
140	20231117	162700	37381650	4175	4175	4175	4175	0
141	20231117	162600	37381650	4175	4175	4175	4175	0
142	20231117	162500	37381650	4175	4175	4175	4175	0
143	20231117	162400	37381650	4175	4175	4175	4175	0
144	20231117	162300	37381650	4175	4175	4175	4175	0
145	20231117	162200	37381650	4175	4175	4175	4175	0
146	20231117	162100	37381650	4175	4175	4175	4175	0
147	20231117	162000	37381650	4175	4175	4175	4175	0
148	20231117	161900	37381650	4175	4175	4175	4175	0
149	20231117	161800	37381650	4175	4175	4175	4175	0
150	20231117	161700	37381650	4175	4175	4175	4175	0
151	20231117	161600	37381650	4175	4175	4175	4175	0
152	20231117	161500	37381650	4175	4175	4175	4175	272
153	20231117	161400	37381650	4175	4175	4175	4175	0
154	20231117	161300	37381650	4175	4175	4175	4175	0
155	20231117	161200	37381650	4175	4175	4175	4175	0
156	20231117	161100	37381650	4175	4175	4175	4175	0
157	20231117	161000	37381650	4175	4175	4175	4175	0
158	20231117	160900	37381650	4175	4175	4175	4175	0
159	20231117	160800	37381650	4175	4175	4175	4175	0
160	20231117	160700	37381650	4175	4175	4175	4175	0
161	20231117	160600	37381650	4175	4175	4175	4175	0
162	20231117	160500	37381650	4175	4175	4175	4175	0
163	20231117	160400	37381650	4175	4175	4175	4175	0
164	20231117	160300	37381650	4175	4175	4175	4175	0
165	20231117	160200	37381650	4175	4175	4175	4175	0
166	20231117	160100	37381650	4175	4175	4175	4175	0
167	20231117	160000	37381650	4175	4175	4175	4175	0
168	20231117	155900	37381650	4175	4175	4175	4175	0
169	20231117	155800	37381650	4175	4175	4175	4175	0
170	20231117	155700	37381650	4175	4175	4175	4175	0
171	20231117	155600	37381650	4175	4175	4175	4175	0
172	20231117	155500	37381650	4175	4175	4175	4175	0
173	20231117	155400	37381650	4175	4175	4175	4175	0
174	20231117	155300	37381650	4175	4175	4175	4175	0
175	20231117	155200	37381650	4175	4175	4175	4175	0
176	20231117	155100	37381650	4175	4175	4175	4175	0
177	20231117	155000	37381650	4175	4175	4175	4175	0
178	20231117	154900	37381650	4175	4175	4175	4175	0
179	20231117	154800	37381650	4175	4175	4175	4175	0
180	20231117	154700	37381650	4175	4175	4175	4175	0
181	20231117	154600	37381650	4175	4175	4175	4175	0
182	20231117	154500	37381650	4175	4175	4175	4175	272
183	20231117	154400	37381650	4175	4175	4175	4175	0
184	20231117	154300	37381650	4175	4175	4175	4175	0
185	20231117	154200	37381650	4175	4175	4175	4175	0
186	20231117	154100	37381650	4175	4175	4175	4175	0
187	20231117	154000	37381650	4175	4175	4175	4175	0
188	20231117	153900	37381650	4175	4175	4175	4175	0
189	20231117	153800	37381650	4175	4175	4175	4175	0
190	20231117	153700	37381650	4175	4175	4175	4175	0
191	20231117	153600	37381650	4175	4175	4175	4175	0
192	20231117	153500	37381650	4175	4175	4175	4175	0
193	20231117	153400	37381650	4175	4175	4175	4175	0
194	20231117	153300	37381650	4175	4175	4175	4175	0
195	20231117	153200	37381650	4175	4175	4175	4175	0
196	20231117	153100	37381650	4175	4175	4175	4175	0
197	20231117	153000	37381650	4175	4175	4175	4175	272
198	20231117	152900	36246050	4185	4185	4185	4185	0
199	20231117	152800	36246050	4185	4185	4185	4185	0
200	20231117	152700	36246050	4185	4185	4185	4185	0
201	20231117	152600	36246050	4185	4185	4185	4185	0
202	20231117	152500	36246050	4185	4185	4185	4185	0
203	20231117	152400	36246050	4185	4185	4185	4185	0
204	20231117	152300	36246050	4185	4185	4185	4185	0
205	20231117	152200	36246050	4185	4185	4185	4185	0
206	20231117	152100	36246050	4185	4185	4185	4185	0
207	20231117	152000	36246050	4185	4185	4185	4185	0
208	20231117	151900	36246050	4185	4180	4185	4180	32
209	20231117	151800	36112285	4180	4180	4180	4180	0
210	20231117	151700	36112285	4180	4180	4180	4180	1
211	20231117	151600	36108105	4180	4180	4180	4180	1
212	20231117	151500	36103925	4185	4185	4185	4185	1
213	20231117	151400	36099740	4190	4190	4190	4190	0
214	20231117	151300	36099740	4190	4190	4190	4190	0
215	20231117	151200	36099740	4190	4190	4190	4190	0
216	20231117	151100	36099740	4190	4190	4190	4190	5
217	20231117	151000	36078790	4190	4190	4190	4190	0
218	20231117	150900	36078790	4190	4190	4190	4190	75
219	20231117	150800	35764540	4190	4190	4190	4190	1
220	20231117	150700	35760350	4190	4190	4190	4190	0
221	20231117	150600	35760350	4190	4190	4190	4190	1
222	20231117	150500	35756160	4190	4190	4190	4190	0
223	20231117	150400	35756160	4190	4190	4190	4190	0
224	20231117	150300	35756160	4190	4190	4190	4190	1
225	20231117	150200	35751970	4190	4190	4190	4190	23
226	20231117	150100	35655600	4190	4190	4190	4190	1
227	20231117	150000	35651410	4200	4200	4200	4200	0
228	20231117	145900	35651410	4200	4195	4200	4195	11
229	20231117	145800	35605215	4200	4195	4200	4195	80
230	20231117	145700	35269270	4195	4195	4195	4195	0
231	20231117	145600	35269270	4195	4195	4195	4195	0
232	20231117	145500	35269270	4195	4195	4195	4195	0
233	20231117	145400	35269270	4195	4195	4195	4195	0
234	20231117	145300	35269270	4195	4195	4195	4195	20
235	20231117	145200	35185370	4190	4190	4190	4190	1
236	20231117	145100	35181180	4195	4195	4195	4195	0
237	20231117	145000	35181180	4195	4195	4195	4195	0
238	20231117	144900	35181180	4195	4195	4195	4195	0
239	20231117	144800	35181180	4195	4195	4195	4195	1
240	20231117	144700	35176985	4195	4195	4195	4195	0
241	20231117	144600	35176985	4195	4195	4195	4195	68
242	20231117	144500	34891725	4195	4195	4195	4195	0
243	20231117	144400	34891725	4195	4195	4195	4195	0
244	20231117	144300	34891725	4195	4195	4195	4195	0
245	20231117	144200	34891725	4195	4195	4195	4195	31
246	20231117	144100	34761680	4195	4195	4195	4195	0
247	20231117	144000	34761680	4195	4195	4195	4195	0
248	20231117	143900	34761680	4195	4195	4195	4195	0
249	20231117	143800	34761680	4195	4195	4195	4195	0
250	20231117	143700	34761680	4195	4195	4195	4195	0
251	20231117	143600	34761680	4195	4195	4195	4195	0
252	20231117	143500	34761680	4195	4195	4195	4195	0
253	20231117	143400	34761680	4195	4195	4195	4195	52
254	20231117	143300	34543540	4195	4195	4195	4195	61
255	20231117	143200	34287645	4195	4195	4195	4195	90
256	20231117	143100	33910095	4195	4195	4195	4195	18
257	20231117	143000	33834585	4195	4195	4195	4195	0
258	20231117	142900	33834585	4195	4195	4195	4195	37
259	20231117	142800	33679370	4195	4195	4195	4195	36
260	20231117	142700	33528350	4195	4195	4195	4195	36
261	20231117	142600	33377330	4195	4195	4195	4195	0
262	20231117	142500	33377330	4195	4195	4195	4195	0
263	20231117	142400	33377330	4195	4195	4195	4195	0
264	20231117	142300	33377330	4195	4195	4195	4195	0
265	20231117	142200	33377330	4195	4195	4195	4195	0
266	20231117	142100	33377330	4195	4195	4195	4195	46
267	20231117	142000	33184360	4195	4195	4195	4195	0
268	20231117	141900	33184360	4195	4195	4195	4195	248
269	20231117	141800	32144000	4190	4190	4190	4190	0
270	20231117	141700	32144000	4190	4190	4190	4190	0
271	20231117	141600	32144000	4190	4190	4190	4190	20
272	20231117	141500	32060200	4185	4185	4185	4185	0
273	20231117	141400	32060200	4185	4185	4185	4185	0
274	20231117	141300	32060200	4185	4185	4185	4185	0
275	20231117	141200	32060200	4185	4185	4185	4185	0
276	20231117	141100	32060200	4185	4185	4185	4185	0
277	20231117	141000	32060200	4185	4185	4185	4185	1
278	20231117	140900	32056015	4185	4185	4185	4185	0
279	20231117	140800	32056015	4185	4185	4185	4185	1
280	20231117	140700	32051830	4195	4180	4195	4180	5278
281	20231117	140600	9935975	4175	4175	4175	4175	0
282	20231117	140500	9935975	4175	4175	4175	4175	0
283	20231117	140400	9935975	4175	4175	4175	4175	0
284	20231117	140300	9935975	4175	4175	4175	4175	0
285	20231117	140200	9935975	4175	4175	4175	4175	0
286	20231117	140100	9935975	4175	4175	4175	4175	0
287	20231117	140000	9935975	4175	4175	4175	4175	77
288	20231117	135900	9614500	4170	4170	4170	4170	0
289	20231117	135800	9614500	4170	4170	4170	4170	100
290	20231117	135700	9197500	4170	4170	4170	4170	0
291	20231117	135600	9197500	4170	4170	4170	4170	0
292	20231117	135500	9197500	4170	4170	4170	4170	13
293	20231117	135400	9143290	4170	4170	4170	4170	0
294	20231117	135300	9143290	4170	4170	4170	4170	0
295	20231117	135200	9143290	4170	4170	4170	4170	0
296	20231117	135100	9143290	4170	4170	4170	4170	0
297	20231117	135000	9143290	4170	4170	4170	4170	0
298	20231117	134900	9143290	4170	4170	4170	4170	0
299	20231117	134800	9143290	4170	4170	4170	4170	0
300	20231117	134700	9143290	4170	4170	4170	4170	0
301	20231117	134600	9143290	4170	4170	4170	4170	0
302	20231117	134500	9143290	4170	4170	4170	4170	0
303	20231117	134400	9143290	4170	4170	4170	4170	0
304	20231117	134300	9143290	4170	4170	4170	4170	0
305	20231117	134200	9143290	4170	4170	4170	4170	30
306	20231117	134100	9018190	4170	4170	4170	4170	0
307	20231117	134000	9018190	4170	4170	4170	4170	0
308	20231117	133900	9018190	4170	4170	4170	4170	56
309	20231117	133800	8784670	4170	4170	4170	4170	0
310	20231117	133700	8784670	4170	4170	4170	4170	0
311	20231117	133600	8784670	4170	4170	4170	4170	0
312	20231117	133500	8784670	4170	4170	4170	4170	0
313	20231117	133400	8784670	4170	4170	4170	4170	0
314	20231117	133300	8784670	4170	4170	4170	4170	0
315	20231117	133200	8784670	4170	4170	4170	4170	13
316	20231117	133100	8730460	4170	4170	4170	4170	0
317	20231117	133000	8730460	4170	4170	4170	4170	0
318	20231117	132900	8730460	4170	4170	4170	4170	0
319	20231117	132800	8730460	4170	4170	4170	4170	0
320	20231117	132700	8730460	4170	4170	4170	4170	0
321	20231117	132600	8730460	4170	4170	4170	4170	0
322	20231117	132500	8730460	4170	4170	4170	4170	0
323	20231117	132400	8730460	4170	4170	4170	4170	0
324	20231117	132300	8730460	4170	4170	4170	4170	0
325	20231117	132200	8730460	4170	4170	4170	4170	0
326	20231117	132100	8730460	4170	4170	4170	4170	0
327	20231117	132000	8730460	4170	4170	4170	4170	2
328	20231117	131900	8722120	4170	4170	4170	4170	4
329	20231117	131800	8705440	4170	4170	4170	4170	0
330	20231117	131700	8705440	4170	4170	4170	4170	0
331	20231117	131600	8705440	4170	4170	4170	4170	0
332	20231117	131500	8705440	4170	4170	4170	4170	0
333	20231117	131400	8705440	4170	4170	4170	4170	6
334	20231117	131300	8680420	4175	4175	4175	4175	0
335	20231117	131200	8680420	4175	4175	4175	4175	0
336	20231117	131100	8680420	4175	4175	4175	4175	0
337	20231117	131000	8680420	4175	4175	4175	4175	0
338	20231117	130900	8680420	4175	4175	4175	4175	0
339	20231117	130800	8680420	4175	4175	4175	4175	0
340	20231117	130700	8680420	4175	4175	4175	4175	0
341	20231117	130600	8680420	4175	4175	4175	4175	1
342	20231117	130500	8676245	4170	4170	4170	4170	131
343	20231117	130400	8129975	4170	4170	4170	4170	0
344	20231117	130300	8129975	4170	4170	4170	4170	0
345	20231117	130200	8129975	4170	4170	4170	4170	0
346	20231117	130100	8129975	4170	4170	4170	4170	0
347	20231117	130000	8129975	4170	4170	4170	4170	0
348	20231117	125900	8129975	4170	4170	4170	4170	0
349	20231117	125800	8129975	4170	4170	4170	4170	0
350	20231117	125700	8129975	4170	4170	4170	4170	0
351	20231117	125600	8129975	4170	4170	4170	4170	3
352	20231117	125500	8117465	4170	4170	4170	4170	0
353	20231117	125400	8117465	4170	4170	4170	4170	0
354	20231117	125300	8117465	4170	4170	4170	4170	0
355	20231117	125200	8117465	4170	4170	4170	4170	0
356	20231117	125100	8117465	4170	4170	4170	4170	0
357	20231117	125000	8117465	4170	4170	4170	4170	0
358	20231117	124900	8117465	4170	4170	4170	4170	0
359	20231117	124800	8117465	4170	4170	4170	4170	0
360	20231117	124700	8117465	4170	4170	4170	4170	0
361	20231117	124600	8117465	4170	4170	4170	4170	0
362	20231117	124500	8117465	4170	4170	4170	4170	0
363	20231117	124400	8117465	4170	4170	4170	4170	0
364	20231117	124300	8117465	4170	4170	4170	4170	0
365	20231117	124200	8117465	4170	4170	4170	4170	59
366	20231117	124100	7871435	4170	4170	4170	4170	0
367	20231117	124000	7871435	4170	4170	4170	4170	0
368	20231117	123900	7871435	4170	4170	4170	4170	0
369	20231117	123800	7871435	4170	4170	4170	4170	0
370	20231117	123700	7871435	4170	4170	4170	4170	0
371	20231117	123600	7871435	4170	4170	4170	4170	0
372	20231117	123500	7871435	4170	4170	4170	4170	0
373	20231117	123400	7871435	4170	4170	4170	4170	0
374	20231117	123300	7871435	4170	4170	4170	4170	0
375	20231117	123200	7871435	4170	4170	4170	4170	0
376	20231117	123100	7871435	4170	4170	4170	4170	400
377	20231117	123000	6203435	4165	4165	4165	4165	0
378	20231117	122900	6203435	4165	4165	4165	4165	0
379	20231117	122800	6203435	4165	4165	4165	4165	0
380	20231117	122700	6203435	4165	4165	4165	4165	0
381	20231117	122600	6203435	4165	4165	4165	4165	0
382	20231117	122500	6203435	4165	4165	4165	4165	36
383	20231117	122400	6053495	4165	4165	4165	4165	0
384	20231117	122300	6053495	4165	4165	4165	4165	0
385	20231117	122200	6053495	4165	4165	4165	4165	0
386	20231117	122100	6053495	4165	4165	4165	4165	0
387	20231117	122000	6053495	4165	4165	4165	4165	25
388	20231117	121900	5949370	4165	4165	4165	4165	0
389	20231117	121800	5949370	4165	4165	4165	4165	0
390	20231117	121700	5949370	4165	4165	4165	4165	0
391	20231117	121600	5949370	4165	4165	4165	4165	0
392	20231117	121500	5949370	4165	4165	4165	4165	0
393	20231117	121400	5949370	4165	4165	4165	4165	0
394	20231117	121300	5949370	4165	4165	4165	4165	0
395	20231117	121200	5949370	4165	4165	4165	4165	0
396	20231117	121100	5949370	4165	4165	4165	4165	0
397	20231117	121000	5949370	4165	4165	4165	4165	4
398	20231117	120900	5932710	4165	4165	4165	4165	0
399	20231117	120800	5932710	4165	4165	4165	4165	0
400	20231117	120700	5932710	4165	4165	4165	4165	155
401	20231117	120600	5287135	4165	4165	4165	4165	59
402	20231117	120500	5041400	4170	4170	4170	4170	0
403	20231117	120400	5041400	4170	4170	4170	4170	0
404	20231117	120300	5041400	4170	4170	4170	4170	0
405	20231117	120200	5041400	4170	4170	4170	4170	0
406	20231117	120100	5041400	4170	4170	4170	4170	0
407	20231117	120000	5041400	4170	4170	4170	4170	0
408	20231117	115900	5041400	4170	4170	4170	4170	0
409	20231117	115800	5041400	4170	4170	4170	4170	0
410	20231117	115700	5041400	4170	4170	4170	4170	0
411	20231117	115600	5041400	4170	4170	4170	4170	0
412	20231117	115500	5041400	4170	4170	4170	4170	0
413	20231117	115400	5041400	4170	4170	4170	4170	0
414	20231117	115300	5041400	4170	4170	4170	4170	0
415	20231117	115200	5041400	4170	4170	4170	4170	0
416	20231117	115100	5041400	4170	4170	4170	4170	0
417	20231117	115000	5041400	4170	4170	4170	4170	0
418	20231117	114900	5041400	4170	4170	4170	4170	0
419	20231117	114800	5041400	4170	4170	4170	4170	0
420	20231117	114700	5041400	4170	4170	4170	4170	0
421	20231117	114600	5041400	4170	4170	4170	4170	0
422	20231117	114500	5041400	4170	4170	4170	4170	0
423	20231117	114400	5041400	4170	4170	4170	4170	1
424	20231117	114300	5037230	4165	4165	4165	4165	2
425	20231117	114200	5028900	4165	4165	4165	4165	0
426	20231117	114100	5028900	4165	4165	4165	4165	36
427	20231117	114000	4878960	4165	4165	4165	4165	28
428	20231117	113900	4762340	4175	4175	4175	4175	0
429	20231117	113800	4762340	4175	4175	4175	4175	0
430	20231117	113700	4762340	4175	4175	4175	4175	0
431	20231117	113600	4762340	4175	4175	4175	4175	0
432	20231117	113500	4762340	4175	4175	4175	4175	0
433	20231117	113400	4762340	4175	4175	4175	4175	0
434	20231117	113300	4762340	4175	4175	4175	4175	0
435	20231117	113200	4762340	4175	4175	4175	4175	0
436	20231117	113100	4762340	4175	4175	4175	4175	0
437	20231117	113000	4762340	4175	4175	4175	4175	0
438	20231117	112900	4762340	4175	4175	4175	4175	0
439	20231117	112800	4762340	4175	4175	4175	4175	0
440	20231117	112700	4762340	4175	4175	4175	4175	0
441	20231117	112600	4762340	4175	4175	4175	4175	0
442	20231117	112500	4762340	4175	4175	4175	4175	0
443	20231117	112400	4762340	4175	4175	4175	4175	0
444	20231117	112300	4762340	4175	4175	4175	4175	0
445	20231117	112200	4762340	4175	4175	4175	4175	0
446	20231117	112100	4762340	4175	4175	4175	4175	0
447	20231117	112000	4762340	4175	4175	4175	4175	0
448	20231117	111900	4762340	4175	4175	4175	4175	0
449	20231117	111800	4762340	4175	4175	4175	4175	0
450	20231117	111700	4762340	4175	4175	4175	4175	0
451	20231117	111600	4762340	4175	4175	4175	4175	0
452	20231117	111500	4762340	4175	4175	4175	4175	0
453	20231117	111400	4762340	4175	4175	4175	4175	0
454	20231117	111300	4762340	4175	4175	4175	4175	0
455	20231117	111200	4762340	4175	4175	4175	4175	0
456	20231117	111100	4762340	4175	4175	4175	4175	0
457	20231117	111000	4762340	4175	4175	4175	4175	10
458	20231117	110900	4720590	4175	4175	4175	4175	0
459	20231117	110800	4720590	4175	4175	4175	4175	0
460	20231117	110700	4720590	4175	4175	4175	4175	0
461	20231117	110600	4720590	4175	4175	4175	4175	0
462	20231117	110500	4720590	4175	4175	4175	4175	1
463	20231117	110400	4716415	4175	4175	4175	4175	0
464	20231117	110300	4716415	4175	4175	4175	4175	0
465	20231117	110200	4716415	4175	4175	4175	4175	0
466	20231117	110100	4716415	4175	4175	4175	4175	0
467	20231117	110000	4716415	4175	4175	4175	4175	0
468	20231117	105900	4716415	4175	4175	4175	4175	0
469	20231117	105800	4716415	4175	4175	4175	4175	0
470	20231117	105700	4716415	4175	4175	4175	4175	0
471	20231117	105600	4716415	4175	4175	4175	4175	0
472	20231117	105500	4716415	4175	4175	4175	4175	0
473	20231117	105400	4716415	4175	4175	4175	4175	0
474	20231117	105300	4716415	4175	4175	4175	4175	0
475	20231117	105200	4716415	4175	4175	4175	4175	0
476	20231117	105100	4716415	4175	4175	4175	4175	0
477	20231117	105000	4716415	4175	4175	4175	4175	0
478	20231117	104900	4716415	4175	4175	4175	4175	0
479	20231117	104800	4716415	4175	4175	4175	4175	0
480	20231117	104700	4716415	4175	4175	4175	4175	0
481	20231117	104600	4716415	4175	4175	4175	4175	0
482	20231117	104500	4716415	4175	4175	4175	4175	0
483	20231117	104400	4716415	4175	4175	4175	4175	0
484	20231117	104300	4716415	4175	4175	4175	4175	0
485	20231117	104200	4716415	4175	4175	4175	4175	0
486	20231117	104100	4716415	4175	4175	4175	4175	0
487	20231117	104000	4716415	4175	4175	4175	4175	0
488	20231117	103900	4716415	4175	4175	4175	4175	0
489	20231117	103800	4716415	4175	4175	4175	4175	0
490	20231117	103700	4716415	4175	4175	4175	4175	0
491	20231117	103600	4716415	4175	4175	4175	4175	0
492	20231117	103500	4716415	4175	4175	4175	4175	0
493	20231117	103400	4716415	4175	4175	4175	4175	0
494	20231117	103300	4716415	4175	4175	4175	4175	0
495	20231117	103200	4716415	4175	4175	4175	4175	0
496	20231117	103100	4716415	4175	4175	4175	4175	0
497	20231117	103000	4716415	4175	4175	4175	4175	0
498	20231117	102900	4716415	4175	4175	4175	4175	0
499	20231117	102800	4716415	4175	4175	4175	4175	0
500	20231117	102700	4716415	4175	4175	4175	4175	0
501	20231117	102600	4716415	4175	4175	4175	4175	0
502	20231117	102500	4716415	4175	4175	4175	4175	1
503	20231117	102400	4712240	4180	4180	4180	4180	10
504	20231117	102300	4670440	4180	4180	4180	4180	0
505	20231117	102200	4670440	4180	4180	4180	4180	1
506	20231117	102100	4666260	4165	4170	4170	4165	14
507	20231117	102000	4607945	4185	4185	4185	4185	0
508	20231117	101900	4607945	4185	4185	4185	4185	0
509	20231117	101800	4607945	4185	4185	4185	4185	0
510	20231117	101700	4607945	4185	4185	4185	4185	0
511	20231117	101600	4607945	4185	4185	4185	4185	0
512	20231117	101500	4607945	4185	4185	4185	4185	0
513	20231117	101400	4607945	4185	4185	4185	4185	0
514	20231117	101300	4607945	4185	4185	4185	4185	0
515	20231117	101200	4607945	4185	4185	4185	4185	0
516	20231117	101100	4607945	4185	4185	4185	4185	0
517	20231117	101000	4607945	4185	4185	4185	4185	0
518	20231117	100900	4607945	4185	4185	4185	4185	0
519	20231117	100800	4607945	4185	4185	4185	4185	0
520	20231117	100700	4607945	4185	4185	4185	4185	0
521	20231117	100600	4607945	4185	4185	4185	4185	0
522	20231117	100500	4607945	4185	4180	4185	4180	41
523	20231117	100400	4436365	4165	4165	4165	4165	1
524	20231117	100300	4432200	4165	4165	4165	4165	1
525	20231117	100200	4428035	4185	4185	4185	4185	0
526	20231117	100100	4428035	4185	4185	4185	4185	0
527	20231117	100000	4428035	4185	4185	4185	4185	0
528	20231117	095900	4428035	4185	4185	4185	4185	1
529	20231117	095800	4423850	4195	4195	4195	4195	0
530	20231117	095700	4423850	4195	4195	4195	4195	0
531	20231117	095600	4423850	4195	4195	4195	4195	0
532	20231117	095500	4423850	4195	4195	4195	4195	0
533	20231117	095400	4423850	4195	4195	4195	4195	0
534	20231117	095300	4423850	4195	4195	4195	4195	0
535	20231117	095200	4423850	4195	4195	4195	4195	0
536	20231117	095100	4423850	4195	4175	4195	4175	5
537	20231117	095000	4402955	4160	4160	4160	4160	332
538	20231117	094900	3021835	4160	4160	4160	4160	0
539	20231117	094800	3021835	4160	4160	4160	4160	0
540	20231117	094700	3021835	4160	4160	4160	4160	1
541	20231117	094600	3017675	4155	4155	4155	4155	0
542	20231117	094500	3017675	4155	4160	4160	4155	2
543	20231117	094400	3009360	4155	4155	4155	4155	0
544	20231117	094300	3009360	4155	4155	4155	4155	1
545	20231117	094200	3005205	4160	4160	4160	4160	0
546	20231117	094100	3005205	4160	4160	4160	4160	0
547	20231117	094000	3005205	4160	4160	4160	4160	0
548	20231117	093900	3005205	4160	4160	4160	4160	0
549	20231117	093800	3005205	4160	4160	4160	4160	0
550	20231117	093700	3005205	4160	4160	4160	4160	0
551	20231117	093600	3005205	4160	4160	4160	4160	0
552	20231117	093500	3005205	4160	4160	4160	4160	0
553	20231117	093400	3005205	4160	4160	4160	4160	1
554	20231117	093300	3001045	4160	4160	4160	4160	0
555	20231117	093200	3001045	4160	4160	4160	4160	0
556	20231117	093100	3001045	4160	4160	4160	4160	1
557	20231117	093000	2996885	4150	4150	4150	4150	0
558	20231117	092900	2996885	4150	4150	4150	4150	0
559	20231117	092800	2996885	4150	4150	4150	4150	0
560	20231117	092700	2996885	4150	4150	4150	4150	0
561	20231117	092600	2996885	4150	4150	4150	4150	0
562	20231117	092500	2996885	4150	4150	4150	4150	0
563	20231117	092400	2996885	4150	4150	4150	4150	0
564	20231117	092300	2996885	4150	4150	4150	4150	0
565	20231117	092200	2996885	4150	4150	4150	4150	0
566	20231117	092100	2996885	4150	4150	4150	4150	0
567	20231117	092000	2996885	4150	4150	4150	4150	0
568	20231117	091900	2996885	4150	4150	4150	4150	0
569	20231117	091800	2996885	4150	4150	4150	4150	0
570	20231117	091700	2996885	4150	4150	4150	4150	6
571	20231117	091600	2971985	4145	4145	4145	4145	0
572	20231117	091500	2971985	4145	4145	4145	4145	0
573	20231117	091400	2971985	4145	4170	4170	4145	2
574	20231117	091300	2963670	4145	4145	4145	4145	0
575	20231117	091200	2963670	4145	4145	4145	4145	0
576	20231117	091100	2963670	4145	4145	4145	4145	0
577	20231117	091000	2963670	4145	4145	4145	4145	156
578	20231117	090900	2317050	4145	4145	4145	4145	500
579	20231117	090800	244550	4140	4140	4140	4140	0
580	20231117	090700	244550	4140	4140	4140	4140	0
581	20231117	090600	244550	4140	4140	4140	4140	0
582	20231117	090500	244550	4140	4140	4140	4140	1
583	20231117	090400	240410	4145	4145	4145	4145	57
584	20231117	090300	4145	4145	4145	4145	4145	0
585	20231117	090200	4145	4145	4145	4145	4145	0
586	20231117	090100	4145	4145	4145	4145	4145	0
587	20231117	090000	4145	4145	4145	4145	4145	1