KissMeData/005740/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	184500	39317430	5690	5690	5690	5690	356
3	20231106	184400	39317430	5690	5690	5690	5690	0
4	20231106	184300	39317430	5690	5690	5690	5690	0
5	20231106	184200	39317430	5690	5690	5690	5690	0
6	20231106	184100	39317430	5690	5690	5690	5690	0
7	20231106	184000	39317430	5690	5690	5690	5690	0
8	20231106	183900	39317430	5690	5690	5690	5690	0
9	20231106	183800	39317430	5690	5690	5690	5690	0
10	20231106	183700	39317430	5690	5690	5690	5690	0
11	20231106	183600	39317430	5690	5690	5690	5690	0
12	20231106	183500	39317430	5690	5690	5690	5690	0
13	20231106	183400	39317430	5690	5690	5690	5690	0
14	20231106	183300	39317430	5690	5690	5690	5690	0
15	20231106	183200	39317430	5690	5690	5690	5690	0
16	20231106	183100	39317430	5690	5690	5690	5690	0
17	20231106	183000	39317430	5690	5690	5690	5690	0
18	20231106	182900	39317430	5690	5690	5690	5690	0
19	20231106	182800	39317430	5690	5690	5690	5690	0
20	20231106	182700	39317430	5690	5690	5690	5690	0
21	20231106	182600	39317430	5690	5690	5690	5690	0
22	20231106	182500	39317430	5690	5690	5690	5690	0
23	20231106	182400	39317430	5690	5690	5690	5690	0
24	20231106	182300	39317430	5690	5690	5690	5690	0
25	20231106	182200	39317430	5690	5690	5690	5690	0
26	20231106	182100	39317430	5690	5690	5690	5690	0
27	20231106	182000	39317430	5690	5690	5690	5690	0
28	20231106	181900	39317430	5690	5690	5690	5690	0
29	20231106	181800	39317430	5690	5690	5690	5690	0
30	20231106	181700	39317430	5690	5690	5690	5690	0
31	20231106	181600	39317430	5690	5690	5690	5690	0
32	20231106	181500	39317430	5690	5690	5690	5690	356
33	20231106	181400	39317430	5690	5690	5690	5690	0
34	20231106	181300	39317430	5690	5690	5690	5690	0
35	20231106	181200	39317430	5690	5690	5690	5690	0
36	20231106	181100	39317430	5690	5690	5690	5690	0
37	20231106	181000	39317430	5690	5690	5690	5690	0
38	20231106	180900	39317430	5690	5690	5690	5690	0
39	20231106	180800	39317430	5690	5690	5690	5690	0
40	20231106	180700	39317430	5690	5690	5690	5690	0
41	20231106	180600	39317430	5690	5690	5690	5690	0
42	20231106	180500	39317430	5690	5690	5690	5690	0
43	20231106	180400	39317430	5690	5690	5690	5690	0
44	20231106	180300	39317430	5690	5690	5690	5690	0
45	20231106	180200	39317430	5690	5690	5690	5690	0
46	20231106	180100	39317430	5690	5690	5690	5690	0
47	20231106	180000	39317430	5690	5690	5690	5690	0
48	20231106	175900	39317430	5690	5690	5690	5690	0
49	20231106	175800	39317430	5690	5690	5690	5690	0
50	20231106	175700	39317430	5690	5690	5690	5690	0
51	20231106	175600	39317430	5690	5690	5690	5690	0
52	20231106	175500	39317430	5690	5690	5690	5690	0
53	20231106	175400	39317430	5690	5690	5690	5690	0
54	20231106	175300	39317430	5690	5690	5690	5690	0
55	20231106	175200	39317430	5690	5690	5690	5690	0
56	20231106	175100	39317430	5690	5690	5690	5690	0
57	20231106	175000	39317430	5690	5690	5690	5690	0
58	20231106	174900	39317430	5690	5690	5690	5690	0
59	20231106	174800	39317430	5690	5690	5690	5690	0
60	20231106	174700	39317430	5690	5690	5690	5690	0
61	20231106	174600	39317430	5690	5690	5690	5690	0
62	20231106	174500	39317430	5690	5690	5690	5690	356
63	20231106	174400	39317430	5690	5690	5690	5690	0
64	20231106	174300	39317430	5690	5690	5690	5690	0
65	20231106	174200	39317430	5690	5690	5690	5690	0
66	20231106	174100	39317430	5690	5690	5690	5690	0
67	20231106	174000	39317430	5690	5690	5690	5690	0
68	20231106	173900	39317430	5690	5690	5690	5690	0
69	20231106	173800	39317430	5690	5690	5690	5690	0
70	20231106	173700	39317430	5690	5690	5690	5690	0
71	20231106	173600	39317430	5690	5690	5690	5690	0
72	20231106	173500	39317430	5690	5690	5690	5690	0
73	20231106	173400	39317430	5690	5690	5690	5690	0
74	20231106	173300	39317430	5690	5690	5690	5690	0
75	20231106	173200	39317430	5690	5690	5690	5690	0
76	20231106	173100	39317430	5690	5690	5690	5690	0
77	20231106	173000	39317430	5690	5690	5690	5690	0
78	20231106	172900	39317430	5690	5690	5690	5690	0
79	20231106	172800	39317430	5690	5690	5690	5690	0
80	20231106	172700	39317430	5690	5690	5690	5690	0
81	20231106	172600	39317430	5690	5690	5690	5690	0
82	20231106	172500	39317430	5690	5690	5690	5690	0
83	20231106	172400	39317430	5690	5690	5690	5690	0
84	20231106	172300	39317430	5690	5690	5690	5690	0
85	20231106	172200	39317430	5690	5690	5690	5690	0
86	20231106	172100	39317430	5690	5690	5690	5690	0
87	20231106	172000	39317430	5690	5690	5690	5690	0
88	20231106	171900	39317430	5690	5690	5690	5690	0
89	20231106	171800	39317430	5690	5690	5690	5690	0
90	20231106	171700	39317430	5690	5690	5690	5690	0
91	20231106	171600	39317430	5690	5690	5690	5690	0
92	20231106	171500	39317430	5690	5690	5690	5690	356
93	20231106	171400	39317430	5690	5690	5690	5690	0
94	20231106	171300	39317430	5690	5690	5690	5690	0
95	20231106	171200	39317430	5690	5690	5690	5690	0
96	20231106	171100	39317430	5690	5690	5690	5690	0
97	20231106	171000	39317430	5690	5690	5690	5690	0
98	20231106	170900	39317430	5690	5690	5690	5690	0
99	20231106	170800	39317430	5690	5690	5690	5690	0
100	20231106	170700	39317430	5690	5690	5690	5690	0
101	20231106	170600	39317430	5690	5690	5690	5690	0
102	20231106	170500	39317430	5690	5690	5690	5690	0
103	20231106	170400	39317430	5690	5690	5690	5690	0
104	20231106	170300	39317430	5690	5690	5690	5690	0
105	20231106	170200	39317430	5690	5690	5690	5690	0
106	20231106	170100	39317430	5690	5690	5690	5690	0
107	20231106	170000	39317430	5690	5690	5690	5690	0
108	20231106	165900	39317430	5690	5690	5690	5690	0
109	20231106	165800	39317430	5690	5690	5690	5690	0
110	20231106	165700	39317430	5690	5690	5690	5690	0
111	20231106	165600	39317430	5690	5690	5690	5690	0
112	20231106	165500	39317430	5690	5690	5690	5690	0
113	20231106	165400	39317430	5690	5690	5690	5690	0
114	20231106	165300	39317430	5690	5690	5690	5690	0
115	20231106	165200	39317430	5690	5690	5690	5690	0
116	20231106	165100	39317430	5690	5690	5690	5690	0
117	20231106	165000	39317430	5690	5690	5690	5690	0
118	20231106	164900	39317430	5690	5690	5690	5690	0
119	20231106	164800	39317430	5690	5690	5690	5690	0
120	20231106	164700	39317430	5690	5690	5690	5690	0
121	20231106	164600	39317430	5690	5690	5690	5690	0
122	20231106	164500	39317430	5690	5690	5690	5690	356
123	20231106	164400	39317430	5690	5690	5690	5690	0
124	20231106	164300	39317430	5690	5690	5690	5690	0
125	20231106	164200	39317430	5690	5690	5690	5690	0
126	20231106	164100	39317430	5690	5690	5690	5690	0
127	20231106	164000	39317430	5690	5690	5690	5690	0
128	20231106	163900	39317430	5690	5690	5690	5690	0
129	20231106	163800	39317430	5690	5690	5690	5690	0
130	20231106	163700	39317430	5690	5690	5690	5690	0
131	20231106	163600	39317430	5690	5690	5690	5690	0
132	20231106	163500	39317430	5690	5690	5690	5690	0
133	20231106	163400	39317430	5690	5690	5690	5690	0
134	20231106	163300	39317430	5690	5690	5690	5690	0
135	20231106	163200	39317430	5690	5690	5690	5690	0
136	20231106	163100	39317430	5690	5690	5690	5690	0
137	20231106	163000	39317430	5690	5690	5690	5690	0
138	20231106	162900	39317430	5690	5690	5690	5690	0
139	20231106	162800	39317430	5690	5690	5690	5690	0
140	20231106	162700	39317430	5690	5690	5690	5690	0
141	20231106	162600	39317430	5690	5690	5690	5690	0
142	20231106	162500	39317430	5690	5690	5690	5690	0
143	20231106	162400	39317430	5690	5690	5690	5690	0
144	20231106	162300	39317430	5690	5690	5690	5690	0
145	20231106	162200	39317430	5690	5690	5690	5690	0
146	20231106	162100	39317430	5690	5690	5690	5690	0
147	20231106	162000	39317430	5690	5690	5690	5690	0
148	20231106	161900	39317430	5690	5690	5690	5690	0
149	20231106	161800	39317430	5690	5690	5690	5690	0
150	20231106	161700	39317430	5690	5690	5690	5690	0
151	20231106	161600	39317430	5690	5690	5690	5690	0
152	20231106	161500	39317430	5690	5690	5690	5690	356
153	20231106	161400	39317430	5690	5690	5690	5690	0
154	20231106	161300	39317430	5690	5690	5690	5690	0
155	20231106	161200	39317430	5690	5690	5690	5690	0
156	20231106	161100	39317430	5690	5690	5690	5690	0
157	20231106	161000	39317430	5690	5690	5690	5690	0
158	20231106	160900	39317430	5690	5690	5690	5690	0
159	20231106	160800	39317430	5690	5690	5690	5690	0
160	20231106	160700	39317430	5690	5690	5690	5690	0
161	20231106	160600	39317430	5690	5690	5690	5690	0
162	20231106	160500	39317430	5690	5690	5690	5690	0
163	20231106	160400	39317430	5690	5690	5690	5690	0
164	20231106	160300	39317430	5690	5690	5690	5690	0
165	20231106	160200	39317430	5690	5690	5690	5690	0
166	20231106	160100	39317430	5690	5690	5690	5690	0
167	20231106	160000	39317430	5690	5690	5690	5690	0
168	20231106	155900	39317430	5690	5690	5690	5690	0
169	20231106	155800	39317430	5690	5690	5690	5690	0
170	20231106	155700	39317430	5690	5690	5690	5690	0
171	20231106	155600	39317430	5690	5690	5690	5690	0
172	20231106	155500	39317430	5690	5690	5690	5690	0
173	20231106	155400	39317430	5690	5690	5690	5690	0
174	20231106	155300	39317430	5690	5690	5690	5690	0
175	20231106	155200	39317430	5690	5690	5690	5690	0
176	20231106	155100	39317430	5690	5690	5690	5690	0
177	20231106	155000	39317430	5690	5690	5690	5690	0
178	20231106	154900	39317430	5690	5690	5690	5690	0
179	20231106	154800	39317430	5690	5690	5690	5690	0
180	20231106	154700	39317430	5690	5690	5690	5690	0
181	20231106	154600	39317430	5690	5690	5690	5690	0
182	20231106	154500	39317430	5690	5690	5690	5690	356
183	20231106	154400	39317430	5690	5690	5690	5690	0
184	20231106	154300	39317430	5690	5690	5690	5690	0
185	20231106	154200	39317430	5690	5690	5690	5690	0
186	20231106	154100	39317430	5690	5690	5690	5690	0
187	20231106	154000	39317430	5690	5690	5690	5690	0
188	20231106	153900	39317430	5690	5690	5690	5690	0
189	20231106	153800	39317430	5690	5690	5690	5690	0
190	20231106	153700	39317430	5690	5690	5690	5690	0
191	20231106	153600	39317430	5690	5690	5690	5690	0
192	20231106	153500	39317430	5690	5690	5690	5690	0
193	20231106	153400	39317430	5690	5690	5690	5690	0
194	20231106	153300	39317430	5690	5690	5690	5690	0
195	20231106	153200	39317430	5690	5690	5690	5690	0
196	20231106	153100	39317430	5690	5690	5690	5690	0
197	20231106	153000	39317430	5690	5690	5690	5690	356
198	20231106	152900	37291790	5700	5700	5700	5700	0
199	20231106	152800	37291790	5700	5700	5700	5700	0
200	20231106	152700	37291790	5700	5700	5700	5700	0
201	20231106	152600	37291790	5700	5700	5700	5700	0
202	20231106	152500	37291790	5700	5700	5700	5700	0
203	20231106	152400	37291790	5700	5700	5700	5700	0
204	20231106	152300	37291790	5700	5700	5700	5700	0
205	20231106	152200	37291790	5700	5700	5700	5700	0
206	20231106	152100	37291790	5700	5700	5700	5700	0
207	20231106	152000	37291790	5700	5700	5700	5700	0
208	20231106	151900	37291790	5700	5700	5700	5700	0
209	20231106	151800	37291790	5700	5700	5700	5700	0
210	20231106	151700	37291790	5700	5700	5700	5700	0
211	20231106	151600	37291790	5700	5700	5700	5700	0
212	20231106	151500	37291790	5700	5700	5700	5700	0
213	20231106	151400	37291790	5700	5700	5700	5700	0
214	20231106	151300	37291790	5700	5700	5700	5700	0
215	20231106	151200	37291790	5700	5700	5700	5700	0
216	20231106	151100	37291790	5700	5700	5700	5700	0
217	20231106	151000	37291790	5700	5700	5700	5700	0
218	20231106	150900	37291790	5700	5700	5700	5700	0
219	20231106	150800	37291790	5700	5700	5700	5700	0
220	20231106	150700	37291790	5700	5700	5700	5700	25
221	20231106	150600	37149290	5690	5690	5690	5690	0
222	20231106	150500	37149290	5690	5690	5690	5690	0
223	20231106	150400	37149290	5690	5690	5690	5690	17
224	20231106	150300	37052560	5690	5690	5690	5690	1
225	20231106	150200	37046870	5680	5680	5680	5680	0
226	20231106	150100	37046870	5680	5680	5680	5680	0
227	20231106	150000	37046870	5680	5680	5680	5680	0
228	20231106	145900	37046870	5680	5680	5680	5680	0
229	20231106	145800	37046870	5680	5680	5680	5680	0
230	20231106	145700	37046870	5680	5680	5680	5680	0
231	20231106	145600	37046870	5680	5680	5680	5680	0
232	20231106	145500	37046870	5680	5680	5680	5680	0
233	20231106	145400	37046870	5680	5680	5680	5680	0
234	20231106	145300	37046870	5680	5680	5680	5680	0
235	20231106	145200	37046870	5680	5680	5680	5680	0
236	20231106	145100	37046870	5680	5680	5680	5680	0
237	20231106	145000	37046870	5680	5680	5680	5680	0
238	20231106	144900	37046870	5680	5680	5680	5680	4
239	20231106	144800	37024150	5670	5670	5670	5670	0
240	20231106	144700	37024150	5670	5670	5670	5670	321
241	20231106	144600	35204080	5670	5670	5670	5670	0
242	20231106	144500	35204080	5670	5670	5670	5670	44
243	20231106	144400	34954600	5670	5670	5670	5670	36
244	20231106	144300	34750480	5670	5670	5670	5670	0
245	20231106	144200	34750480	5670	5670	5670	5670	0
246	20231106	144100	34750480	5670	5670	5670	5670	0
247	20231106	144000	34750480	5670	5670	5670	5670	0
248	20231106	143900	34750480	5670	5670	5670	5670	0
249	20231106	143800	34750480	5670	5670	5670	5670	0
250	20231106	143700	34750480	5670	5670	5670	5670	1
251	20231106	143600	34744810	5670	5670	5670	5670	0
252	20231106	143500	34744810	5670	5670	5670	5670	50
253	20231106	143400	34461310	5670	5670	5670	5670	0
254	20231106	143300	34461310	5670	5670	5670	5670	0
255	20231106	143200	34461310	5670	5670	5670	5670	0
256	20231106	143100	34461310	5670	5670	5670	5670	0
257	20231106	143000	34461310	5670	5670	5670	5670	24
258	20231106	142900	34325230	5670	5670	5670	5670	0
259	20231106	142800	34325230	5670	5670	5670	5670	0
260	20231106	142700	34325230	5670	5670	5670	5670	1000
261	20231106	142600	28655230	5670	5670	5670	5670	0
262	20231106	142500	28655230	5670	5670	5670	5670	0
263	20231106	142400	28655230	5670	5670	5670	5670	0
264	20231106	142300	28655230	5670	5670	5670	5670	0
265	20231106	142200	28655230	5670	5670	5670	5670	0
266	20231106	142100	28655230	5670	5670	5670	5670	0
267	20231106	142000	28655230	5670	5670	5670	5670	0
268	20231106	141900	28655230	5670	5670	5670	5670	0
269	20231106	141800	28655230	5670	5670	5670	5670	0
270	20231106	141700	28655230	5670	5670	5670	5670	0
271	20231106	141600	28655230	5670	5670	5670	5670	100
272	20231106	141500	28088230	5650	5650	5650	5650	0
273	20231106	141400	28088230	5650	5650	5650	5650	0
274	20231106	141300	28088230	5650	5650	5650	5650	0
275	20231106	141200	28088230	5650	5650	5650	5650	0
276	20231106	141100	28088230	5650	5650	5650	5650	0
277	20231106	141000	28088230	5650	5660	5660	5650	790
278	20231106	140900	23618840	5670	5670	5670	5670	45
279	20231106	140800	23363690	5670	5670	5670	5670	1
280	20231106	140700	23358020	5660	5660	5660	5660	0
281	20231106	140600	23358020	5660	5680	5680	5660	402
282	20231106	140500	21078780	5680	5680	5680	5680	10
283	20231106	140400	21021980	5670	5670	5670	5670	0
284	20231106	140300	21021980	5670	5670	5670	5670	0
285	20231106	140200	21021980	5670	5670	5670	5670	0
286	20231106	140100	21021980	5670	5670	5670	5670	0
287	20231106	140000	21021980	5670	5670	5670	5670	0
288	20231106	135900	21021980	5670	5670	5670	5670	0
289	20231106	135800	21021980	5670	5670	5670	5670	0
290	20231106	135700	21021980	5670	5670	5670	5670	0
291	20231106	135600	21021980	5670	5670	5670	5670	0
292	20231106	135500	21021980	5670	5670	5670	5670	0
293	20231106	135400	21021980	5670	5670	5670	5670	0
294	20231106	135300	21021980	5670	5670	5670	5670	0
295	20231106	135200	21021980	5670	5670	5670	5670	0
296	20231106	135100	21021980	5670	5670	5670	5670	0
297	20231106	135000	21021980	5670	5670	5670	5670	0
298	20231106	134900	21021980	5670	5680	5680	5670	126
299	20231106	134800	20307540	5680	5680	5680	5680	0
300	20231106	134700	20307540	5680	5680	5680	5680	0
301	20231106	134600	20307540	5680	5680	5680	5680	0
302	20231106	134500	20307540	5680	5690	5690	5680	36
303	20231106	134400	20103040	5690	5690	5690	5690	0
304	20231106	134300	20103040	5690	5690	5690	5690	0
305	20231106	134200	20103040	5690	5690	5690	5690	0
306	20231106	134100	20103040	5690	5690	5690	5690	0
307	20231106	134000	20103040	5690	5690	5690	5690	0
308	20231106	133900	20103040	5690	5690	5690	5690	0
309	20231106	133800	20103040	5690	5690	5690	5690	0
310	20231106	133700	20103040	5690	5690	5690	5690	0
311	20231106	133600	20103040	5690	5690	5690	5690	0
312	20231106	133500	20103040	5690	5690	5690	5690	0
313	20231106	133400	20103040	5690	5690	5690	5690	0
314	20231106	133300	20103040	5690	5690	5690	5690	0
315	20231106	133200	20103040	5690	5690	5690	5690	0
316	20231106	133100	20103040	5690	5690	5690	5690	0
317	20231106	133000	20103040	5690	5690	5690	5690	36
318	20231106	132900	19898200	5700	5670	5700	5670	12
319	20231106	132800	19830050	5670	5670	5670	5670	0
320	20231106	132700	19830050	5670	5670	5670	5670	0
321	20231106	132600	19830050	5670	5670	5670	5670	0
322	20231106	132500	19830050	5670	5670	5670	5670	0
323	20231106	132400	19830050	5670	5670	5670	5670	0
324	20231106	132300	19830050	5670	5670	5670	5670	0
325	20231106	132200	19830050	5670	5670	5670	5670	60
326	20231106	132100	19489850	5670	5670	5670	5670	0
327	20231106	132000	19489850	5670	5670	5670	5670	0
328	20231106	131900	19489850	5670	5670	5670	5670	7
329	20231106	131800	19450160	5670	5670	5670	5670	0
330	20231106	131700	19450160	5670	5670	5670	5670	0
331	20231106	131600	19450160	5670	5670	5670	5670	0
332	20231106	131500	19450160	5670	5670	5670	5670	0
333	20231106	131400	19450160	5670	5670	5670	5670	5
334	20231106	131300	19421810	5650	5650	5650	5650	0
335	20231106	131200	19421810	5650	5650	5650	5650	294
336	20231106	131100	17760710	5660	5660	5660	5660	756
337	20231106	131000	13481750	5670	5670	5670	5670	0
338	20231106	130900	13481750	5670	5670	5670	5670	0
339	20231106	130800	13481750	5670	5670	5670	5670	0
340	20231106	130700	13481750	5670	5670	5670	5670	0
341	20231106	130600	13481750	5670	5670	5670	5670	0
342	20231106	130500	13481750	5670	5670	5670	5670	0
343	20231106	130400	13481750	5670	5670	5670	5670	0
344	20231106	130300	13481750	5670	5670	5670	5670	0
345	20231106	130200	13481750	5670	5670	5670	5670	300
346	20231106	130100	11780750	5680	5680	5680	5680	38
347	20231106	130000	11564910	5680	5680	5680	5680	0
348	20231106	125900	11564910	5680	5680	5680	5680	0
349	20231106	125800	11564910	5680	5680	5680	5680	0
350	20231106	125700	11564910	5680	5680	5680	5680	0
351	20231106	125600	11564910	5680	5680	5680	5680	0
352	20231106	125500	11564910	5680	5680	5680	5680	0
353	20231106	125400	11564910	5680	5680	5680	5680	0
354	20231106	125300	11564910	5680	5680	5680	5680	0
355	20231106	125200	11564910	5680	5680	5680	5680	0
356	20231106	125100	11564910	5680	5680	5680	5680	0
357	20231106	125000	11564910	5680	5680	5680	5680	0
358	20231106	124900	11564910	5680	5680	5680	5680	0
359	20231106	124800	11564910	5680	5680	5680	5680	0
360	20231106	124700	11564910	5680	5680	5680	5680	0
361	20231106	124600	11564910	5680	5680	5680	5680	0
362	20231106	124500	11564910	5680	5680	5680	5680	0
363	20231106	124400	11564910	5680	5680	5680	5680	0
364	20231106	124300	11564910	5680	5680	5680	5680	0
365	20231106	124200	11564910	5680	5680	5680	5680	0
366	20231106	124100	11564910	5680	5680	5680	5680	0
367	20231106	124000	11564910	5680	5680	5680	5680	0
368	20231106	123900	11564910	5680	5680	5680	5680	0
369	20231106	123800	11564910	5680	5680	5680	5680	0
370	20231106	123700	11564910	5680	5680	5680	5680	0
371	20231106	123600	11564910	5680	5680	5680	5680	0
372	20231106	123500	11564910	5680	5680	5680	5680	0
373	20231106	123400	11564910	5680	5680	5680	5680	5
374	20231106	123300	11536510	5680	5680	5680	5680	0
375	20231106	123200	11536510	5680	5680	5680	5680	25
376	20231106	123100	11394510	5680	5680	5680	5680	0
377	20231106	123000	11394510	5680	5680	5680	5680	0
378	20231106	122900	11394510	5680	5680	5680	5680	0
379	20231106	122800	11394510	5680	5680	5680	5680	150
380	20231106	122700	10542510	5690	5690	5690	5690	0
381	20231106	122600	10542510	5690	5690	5690	5690	0
382	20231106	122500	10542510	5690	5690	5690	5690	0
383	20231106	122400	10542510	5690	5690	5690	5690	88
384	20231106	122300	10041790	5680	5680	5680	5680	0
385	20231106	122200	10041790	5680	5680	5680	5680	0
386	20231106	122100	10041790	5680	5680	5680	5680	0
387	20231106	122000	10041790	5680	5680	5680	5680	0
388	20231106	121900	10041790	5680	5680	5680	5680	0
389	20231106	121800	10041790	5680	5680	5680	5680	0
390	20231106	121700	10041790	5680	5680	5680	5680	0
391	20231106	121600	10041790	5680	5680	5680	5680	0
392	20231106	121500	10041790	5680	5680	5680	5680	0
393	20231106	121400	10041790	5680	5680	5680	5680	0
394	20231106	121300	10041790	5680	5680	5680	5680	0
395	20231106	121200	10041790	5680	5680	5680	5680	0
396	20231106	121100	10041790	5680	5680	5680	5680	0
397	20231106	121000	10041790	5680	5680	5680	5680	0
398	20231106	120900	10041790	5680	5680	5680	5680	0
399	20231106	120800	10041790	5680	5680	5680	5680	0
400	20231106	120700	10041790	5680	5680	5680	5680	0
401	20231106	120600	10041790	5680	5680	5680	5680	0
402	20231106	120500	10041790	5680	5680	5680	5680	0
403	20231106	120400	10041790	5680	5680	5680	5680	0
404	20231106	120300	10041790	5680	5680	5680	5680	0
405	20231106	120200	10041790	5680	5680	5680	5680	0
406	20231106	120100	10041790	5680	5680	5680	5680	0
407	20231106	120000	10041790	5680	5680	5680	5680	9
408	20231106	115900	9990670	5680	5680	5680	5680	0
409	20231106	115800	9990670	5680	5680	5680	5680	0
410	20231106	115700	9990670	5680	5680	5680	5680	0
411	20231106	115600	9990670	5680	5680	5680	5680	0
412	20231106	115500	9990670	5680	5680	5680	5680	36
413	20231106	115400	9786190	5680	5680	5680	5680	0
414	20231106	115300	9786190	5680	5680	5680	5680	0
415	20231106	115200	9786190	5680	5680	5680	5680	1
416	20231106	115100	9780510	5680	5680	5680	5680	0
417	20231106	115000	9780510	5680	5680	5680	5680	0
418	20231106	114900	9780510	5680	5680	5680	5680	0
419	20231106	114800	9780510	5680	5680	5680	5680	0
420	20231106	114700	9780510	5680	5680	5680	5680	0
421	20231106	114600	9780510	5680	5680	5680	5680	0
422	20231106	114500	9780510	5680	5680	5680	5680	0
423	20231106	114400	9780510	5680	5680	5680	5680	0
424	20231106	114300	9780510	5680	5680	5680	5680	0
425	20231106	114200	9780510	5680	5680	5680	5680	1
426	20231106	114100	9774830	5680	5680	5680	5680	0
427	20231106	114000	9774830	5680	5680	5680	5680	17
428	20231106	113900	9678270	5680	5680	5680	5680	95
429	20231106	113800	9138670	5670	5670	5670	5670	9
430	20231106	113700	9087640	5660	5660	5660	5660	0
431	20231106	113600	9087640	5660	5660	5660	5660	0
432	20231106	113500	9087640	5660	5660	5660	5660	0
433	20231106	113400	9087640	5660	5660	5660	5660	0
434	20231106	113300	9087640	5660	5660	5660	5660	0
435	20231106	113200	9087640	5660	5660	5660	5660	1
436	20231106	113100	9081980	5640	5640	5640	5640	0
437	20231106	113000	9081980	5640	5640	5640	5640	0
438	20231106	112900	9081980	5640	5640	5640	5640	0
439	20231106	112800	9081980	5640	5640	5640	5640	0
440	20231106	112700	9081980	5640	5640	5640	5640	0
441	20231106	112600	9081980	5640	5640	5640	5640	0
442	20231106	112500	9081980	5640	5650	5650	5640	254
443	20231106	112400	7647420	5650	5660	5660	5650	302
444	20231106	112300	5940710	5670	5670	5670	5670	0
445	20231106	112200	5940710	5670	5670	5670	5670	0
446	20231106	112100	5940710	5670	5670	5670	5670	1
447	20231106	112000	5935040	5670	5670	5670	5670	0
448	20231106	111900	5935040	5670	5670	5670	5670	0
449	20231106	111800	5935040	5670	5670	5670	5670	0
450	20231106	111700	5935040	5670	5670	5670	5670	0
451	20231106	111600	5935040	5670	5670	5670	5670	0
452	20231106	111500	5935040	5670	5670	5670	5670	0
453	20231106	111400	5935040	5670	5670	5670	5670	30
454	20231106	111300	5764940	5670	5670	5670	5670	0
455	20231106	111200	5764940	5670	5670	5670	5670	0
456	20231106	111100	5764940	5670	5680	5680	5670	34
457	20231106	111000	5572120	5680	5680	5680	5680	0
458	20231106	110900	5572120	5680	5680	5680	5680	0
459	20231106	110800	5572120	5680	5680	5680	5680	0
460	20231106	110700	5572120	5680	5680	5680	5680	0
461	20231106	110600	5572120	5680	5680	5680	5680	118
462	20231106	110500	4901880	5680	5680	5680	5680	0
463	20231106	110400	4901880	5680	5680	5680	5680	0
464	20231106	110300	4901880	5680	5680	5680	5680	0
465	20231106	110200	4901880	5680	5680	5680	5680	0
466	20231106	110100	4901880	5680	5680	5680	5680	0
467	20231106	110000	4901880	5680	5680	5680	5680	0
468	20231106	105900	4901880	5680	5680	5680	5680	0
469	20231106	105800	4901880	5680	5680	5680	5680	0
470	20231106	105700	4901880	5680	5680	5680	5680	0
471	20231106	105600	4901880	5680	5680	5680	5680	2
472	20231106	105500	4890520	5680	5680	5680	5680	2
473	20231106	105400	4879160	5660	5660	5660	5660	0
474	20231106	105300	4879160	5660	5660	5660	5660	0
475	20231106	105200	4879160	5660	5660	5660	5660	0
476	20231106	105100	4879160	5660	5660	5660	5660	0
477	20231106	105000	4879160	5660	5670	5670	5660	71
478	20231106	104900	4477010	5680	5680	5680	5680	0
479	20231106	104800	4477010	5680	5680	5680	5680	0
480	20231106	104700	4477010	5680	5680	5680	5680	0
481	20231106	104600	4477010	5680	5680	5680	5680	38
482	20231106	104500	4261170	5690	5690	5690	5690	2
483	20231106	104400	4249790	5690	5690	5690	5690	0
484	20231106	104300	4249790	5690	5690	5690	5690	0
485	20231106	104200	4249790	5690	5690	5690	5690	0
486	20231106	104100	4249790	5690	5690	5690	5690	0
487	20231106	104000	4249790	5690	5690	5690	5690	0
488	20231106	103900	4249790	5690	5690	5690	5690	0
489	20231106	103800	4249790	5690	5690	5690	5690	0
490	20231106	103700	4249790	5690	5690	5690	5690	0
491	20231106	103600	4249790	5690	5690	5690	5690	0
492	20231106	103500	4249790	5690	5690	5690	5690	0
493	20231106	103400	4249790	5690	5690	5690	5690	0
494	20231106	103300	4249790	5690	5690	5690	5690	0
495	20231106	103200	4249790	5690	5690	5690	5690	0
496	20231106	103100	4249790	5690	5690	5690	5690	0
497	20231106	103000	4249790	5690	5690	5690	5690	0
498	20231106	102900	4249790	5690	5690	5690	5690	8
499	20231106	102800	4204270	5690	5690	5690	5690	2
500	20231106	102700	4192890	5690	5690	5690	5690	0
501	20231106	102600	4192890	5690	5690	5690	5690	0
502	20231106	102500	4192890	5690	5690	5690	5690	0
503	20231106	102400	4192890	5690	5690	5690	5690	0
504	20231106	102300	4192890	5690	5690	5690	5690	0
505	20231106	102200	4192890	5690	5690	5690	5690	0
506	20231106	102100	4192890	5690	5690	5690	5690	0
507	20231106	102000	4192890	5690	5690	5690	5690	0
508	20231106	101900	4192890	5690	5690	5690	5690	0
509	20231106	101800	4192890	5690	5690	5690	5690	0
510	20231106	101700	4192890	5690	5690	5690	5690	1
511	20231106	101600	4187200	5690	5690	5690	5690	0
512	20231106	101500	4187200	5690	5690	5690	5690	0
513	20231106	101400	4187200	5690	5690	5690	5690	0
514	20231106	101300	4187200	5690	5690	5690	5690	15
515	20231106	101200	4101850	5670	5670	5670	5670	1
516	20231106	101100	4096180	5660	5660	5660	5660	0
517	20231106	101000	4096180	5660	5660	5660	5660	0
518	20231106	100900	4096180	5660	5660	5660	5660	0
519	20231106	100800	4096180	5660	5660	5660	5660	0
520	20231106	100700	4096180	5660	5660	5660	5660	0
521	20231106	100600	4096180	5660	5670	5670	5660	22
522	20231106	100500	3971530	5680	5680	5680	5680	5
523	20231106	100400	3943130	5690	5690	5690	5690	0
524	20231106	100300	3943130	5690	5670	5690	5670	49
525	20231106	100200	3665120	5690	5690	5690	5690	1
526	20231106	100100	3659430	5690	5690	5690	5690	0
527	20231106	100000	3659430	5690	5690	5690	5690	1
528	20231106	095900	3653740	5680	5680	5680	5680	0
529	20231106	095800	3653740	5680	5680	5680	5680	0
530	20231106	095700	3653740	5680	5680	5680	5680	0
531	20231106	095600	3653740	5680	5680	5680	5680	0
532	20231106	095500	3653740	5680	5680	5680	5680	0
533	20231106	095400	3653740	5680	5680	5680	5680	0
534	20231106	095300	3653740	5680	5680	5680	5680	0
535	20231106	095200	3653740	5680	5680	5680	5680	0
536	20231106	095100	3653740	5680	5680	5680	5680	0
537	20231106	095000	3653740	5680	5680	5680	5680	0
538	20231106	094900	3653740	5680	5680	5680	5680	0
539	20231106	094800	3653740	5680	5680	5680	5680	15
540	20231106	094700	3568540	5690	5690	5690	5690	0
541	20231106	094600	3568540	5690	5690	5690	5690	0
542	20231106	094500	3568540	5690	5690	5690	5690	0
543	20231106	094400	3568540	5690	5690	5690	5690	0
544	20231106	094300	3568540	5690	5690	5690	5690	0
545	20231106	094200	3568540	5690	5680	5690	5680	86
546	20231106	094100	3080010	5670	5670	5670	5670	5
547	20231106	094000	3051660	5670	5670	5670	5670	6
548	20231106	093900	3017640	5670	5670	5670	5670	5
549	20231106	093800	2989290	5680	5680	5680	5680	0
550	20231106	093700	2989290	5680	5680	5680	5680	0
551	20231106	093600	2989290	5680	5680	5680	5680	0
552	20231106	093500	2989290	5680	5670	5680	5670	9
553	20231106	093400	2938230	5680	5680	5680	5680	0
554	20231106	093300	2938230	5680	5680	5680	5680	0
555	20231106	093200	2938230	5680	5680	5680	5680	0
556	20231106	093100	2938230	5680	5680	5680	5680	0
557	20231106	093000	2938230	5680	5680	5680	5680	0
558	20231106	092900	2938230	5680	5680	5680	5680	0
559	20231106	092800	2938230	5680	5680	5680	5680	0
560	20231106	092700	2938230	5680	5680	5680	5680	11
561	20231106	092600	2875750	5650	5650	5650	5650	0
562	20231106	092500	2875750	5650	5650	5650	5650	0
563	20231106	092400	2875750	5650	5650	5650	5650	0
564	20231106	092300	2875750	5650	5650	5650	5650	0
565	20231106	092200	2875750	5650	5660	5660	5650	19
566	20231106	092100	2768300	5670	5670	5670	5670	0
567	20231106	092000	2768300	5670	5670	5670	5670	0
568	20231106	091900	2768300	5670	5670	5670	5670	0
569	20231106	091800	2768300	5670	5670	5670	5670	0
570	20231106	091700	2768300	5670	5670	5670	5670	0
571	20231106	091600	2768300	5670	5670	5670	5670	0
572	20231106	091500	2768300	5670	5670	5670	5670	0
573	20231106	091400	2768300	5670	5670	5670	5670	0
574	20231106	091300	2768300	5670	5670	5670	5670	0
575	20231106	091200	2768300	5670	5670	5670	5670	0
576	20231106	091100	2768300	5670	5670	5670	5670	0
577	20231106	091000	2768300	5670	5670	5670	5670	0
578	20231106	090900	2768300	5670	5670	5670	5670	10
579	20231106	090800	2711600	5680	5680	5680	5680	0
580	20231106	090700	2711600	5680	5680	5680	5680	0
581	20231106	090600	2711600	5680	5680	5680	5680	0
582	20231106	090500	2711600	5680	5680	5680	5680	4
583	20231106	090400	2688880	5680	5680	5680	5680	6
584	20231106	090300	2654800	5690	5690	5690	5690	40
585	20231106	090200	2427200	5700	5700	5700	5700	25
586	20231106	090100	2284700	5700	5730	5730	5700	86
587	20231106	090000	1793900	5740	5750	5750	5740	312