KissMeData/005800/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	184600	23386400	9110	9110	9110	9110	56
3	20231101	184500	23386400	9110	9110	9110	9110	0
4	20231101	184400	23386400	9110	9110	9110	9110	0
5	20231101	184300	23386400	9110	9110	9110	9110	0
6	20231101	184200	23386400	9110	9110	9110	9110	0
7	20231101	184100	23386400	9110	9110	9110	9110	0
8	20231101	184000	23386400	9110	9110	9110	9110	0
9	20231101	183900	23386400	9110	9110	9110	9110	0
10	20231101	183800	23386400	9110	9110	9110	9110	0
11	20231101	183700	23386400	9110	9110	9110	9110	0
12	20231101	183600	23386400	9110	9110	9110	9110	0
13	20231101	183500	23386400	9110	9110	9110	9110	0
14	20231101	183400	23386400	9110	9110	9110	9110	0
15	20231101	183300	23386400	9110	9110	9110	9110	0
16	20231101	183200	23386400	9110	9110	9110	9110	0
17	20231101	183100	23386400	9110	9110	9110	9110	0
18	20231101	183000	23386400	9110	9110	9110	9110	0
19	20231101	182900	23386400	9110	9110	9110	9110	0
20	20231101	182800	23386400	9110	9110	9110	9110	0
21	20231101	182700	23386400	9110	9110	9110	9110	0
22	20231101	182600	23386400	9110	9110	9110	9110	0
23	20231101	182500	23386400	9110	9110	9110	9110	0
24	20231101	182400	23386400	9110	9110	9110	9110	0
25	20231101	182300	23386400	9110	9110	9110	9110	0
26	20231101	182200	23386400	9110	9110	9110	9110	0
27	20231101	182100	23386400	9110	9110	9110	9110	0
28	20231101	182000	23386400	9110	9110	9110	9110	0
29	20231101	181900	23386400	9110	9110	9110	9110	0
30	20231101	181800	23386400	9110	9110	9110	9110	0
31	20231101	181700	23386400	9110	9110	9110	9110	0
32	20231101	181600	23386400	9110	9110	9110	9110	56
33	20231101	181500	23386400	9110	9110	9110	9110	0
34	20231101	181400	23386400	9110	9110	9110	9110	0
35	20231101	181300	23386400	9110	9110	9110	9110	0
36	20231101	181200	23386400	9110	9110	9110	9110	0
37	20231101	181100	23386400	9110	9110	9110	9110	0
38	20231101	181000	23386400	9110	9110	9110	9110	0
39	20231101	180900	23386400	9110	9110	9110	9110	0
40	20231101	180800	23386400	9110	9110	9110	9110	0
41	20231101	180700	23386400	9110	9110	9110	9110	0
42	20231101	180600	23386400	9110	9110	9110	9110	0
43	20231101	180500	23386400	9110	9110	9110	9110	0
44	20231101	180400	23386400	9110	9110	9110	9110	0
45	20231101	180300	23386400	9110	9110	9110	9110	0
46	20231101	180200	23386400	9110	9110	9110	9110	0
47	20231101	180100	23386400	9110	9110	9110	9110	0
48	20231101	180000	23386400	9110	9110	9110	9110	0
49	20231101	175900	23386400	9110	9110	9110	9110	0
50	20231101	175800	23386400	9110	9110	9110	9110	0
51	20231101	175700	23386400	9110	9110	9110	9110	0
52	20231101	175600	23386400	9110	9110	9110	9110	0
53	20231101	175500	23386400	9110	9110	9110	9110	0
54	20231101	175400	23386400	9110	9110	9110	9110	0
55	20231101	175300	23386400	9110	9110	9110	9110	0
56	20231101	175200	23386400	9110	9110	9110	9110	0
57	20231101	175100	23386400	9110	9110	9110	9110	0
58	20231101	175000	23386400	9110	9110	9110	9110	0
59	20231101	174900	23386400	9110	9110	9110	9110	0
60	20231101	174800	23386400	9110	9110	9110	9110	0
61	20231101	174700	23386400	9110	9110	9110	9110	0
62	20231101	174600	23386400	9110	9110	9110	9110	56
63	20231101	174500	23386400	9110	9110	9110	9110	0
64	20231101	174400	23386400	9110	9110	9110	9110	0
65	20231101	174300	23386400	9110	9110	9110	9110	0
66	20231101	174200	23386400	9110	9110	9110	9110	0
67	20231101	174100	23386400	9110	9110	9110	9110	0
68	20231101	174000	23386400	9110	9110	9110	9110	0
69	20231101	173900	23386400	9110	9110	9110	9110	0
70	20231101	173800	23386400	9110	9110	9110	9110	0
71	20231101	173700	23386400	9110	9110	9110	9110	0
72	20231101	173600	23386400	9110	9110	9110	9110	0
73	20231101	173500	23386400	9110	9110	9110	9110	0
74	20231101	173400	23386400	9110	9110	9110	9110	0
75	20231101	173300	23386400	9110	9110	9110	9110	0
76	20231101	173200	23386400	9110	9110	9110	9110	0
77	20231101	173100	23386400	9110	9110	9110	9110	0
78	20231101	173000	23386400	9110	9110	9110	9110	0
79	20231101	172900	23386400	9110	9110	9110	9110	0
80	20231101	172800	23386400	9110	9110	9110	9110	0
81	20231101	172700	23386400	9110	9110	9110	9110	0
82	20231101	172600	23386400	9110	9110	9110	9110	0
83	20231101	172500	23386400	9110	9110	9110	9110	0
84	20231101	172400	23386400	9110	9110	9110	9110	0
85	20231101	172300	23386400	9110	9110	9110	9110	0
86	20231101	172200	23386400	9110	9110	9110	9110	0
87	20231101	172100	23386400	9110	9110	9110	9110	0
88	20231101	172000	23386400	9110	9110	9110	9110	0
89	20231101	171900	23386400	9110	9110	9110	9110	0
90	20231101	171800	23386400	9110	9110	9110	9110	0
91	20231101	171700	23386400	9110	9110	9110	9110	0
92	20231101	171600	23386400	9110	9110	9110	9110	56
93	20231101	171500	23386400	9110	9110	9110	9110	0
94	20231101	171400	23386400	9110	9110	9110	9110	0
95	20231101	171300	23386400	9110	9110	9110	9110	0
96	20231101	171200	23386400	9110	9110	9110	9110	0
97	20231101	171100	23386400	9110	9110	9110	9110	0
98	20231101	171000	23386400	9110	9110	9110	9110	0
99	20231101	170900	23386400	9110	9110	9110	9110	0
100	20231101	170800	23386400	9110	9110	9110	9110	0
101	20231101	170700	23386400	9110	9110	9110	9110	0
102	20231101	170600	23386400	9110	9110	9110	9110	0
103	20231101	170500	23386400	9110	9110	9110	9110	0
104	20231101	170400	23386400	9110	9110	9110	9110	0
105	20231101	170300	23386400	9110	9110	9110	9110	0
106	20231101	170200	23386400	9110	9110	9110	9110	0
107	20231101	170100	23386400	9110	9110	9110	9110	0
108	20231101	170000	23386400	9110	9110	9110	9110	0
109	20231101	165900	23386400	9110	9110	9110	9110	0
110	20231101	165800	23386400	9110	9110	9110	9110	0
111	20231101	165700	23386400	9110	9110	9110	9110	0
112	20231101	165600	23386400	9110	9110	9110	9110	0
113	20231101	165500	23386400	9110	9110	9110	9110	0
114	20231101	165400	23386400	9110	9110	9110	9110	0
115	20231101	165300	23386400	9110	9110	9110	9110	0
116	20231101	165200	23386400	9110	9110	9110	9110	0
117	20231101	165100	23386400	9110	9110	9110	9110	0
118	20231101	165000	23386400	9110	9110	9110	9110	0
119	20231101	164900	23386400	9110	9110	9110	9110	0
120	20231101	164800	23386400	9110	9110	9110	9110	0
121	20231101	164700	23386400	9110	9110	9110	9110	0
122	20231101	164600	23386400	9110	9110	9110	9110	56
123	20231101	164500	23386400	9110	9110	9110	9110	0
124	20231101	164400	23386400	9110	9110	9110	9110	0
125	20231101	164300	23386400	9110	9110	9110	9110	0
126	20231101	164200	23386400	9110	9110	9110	9110	0
127	20231101	164100	23386400	9110	9110	9110	9110	0
128	20231101	164000	23386400	9110	9110	9110	9110	0
129	20231101	163900	23386400	9110	9110	9110	9110	0
130	20231101	163800	23386400	9110	9110	9110	9110	0
131	20231101	163700	23386400	9110	9110	9110	9110	0
132	20231101	163600	23386400	9110	9110	9110	9110	0
133	20231101	163500	23386400	9110	9110	9110	9110	0
134	20231101	163400	23386400	9110	9110	9110	9110	0
135	20231101	163300	23386400	9110	9110	9110	9110	0
136	20231101	163200	23386400	9110	9110	9110	9110	0
137	20231101	163100	23386400	9110	9110	9110	9110	0
138	20231101	163000	23386400	9110	9110	9110	9110	0
139	20231101	162900	23386400	9110	9110	9110	9110	0
140	20231101	162800	23386400	9110	9110	9110	9110	0
141	20231101	162700	23386400	9110	9110	9110	9110	0
142	20231101	162600	23386400	9110	9110	9110	9110	0
143	20231101	162500	23386400	9110	9110	9110	9110	0
144	20231101	162400	23386400	9110	9110	9110	9110	0
145	20231101	162300	23386400	9110	9110	9110	9110	0
146	20231101	162200	23386400	9110	9110	9110	9110	0
147	20231101	162100	23386400	9110	9110	9110	9110	0
148	20231101	162000	23386400	9110	9110	9110	9110	0
149	20231101	161900	23386400	9110	9110	9110	9110	0
150	20231101	161800	23386400	9110	9110	9110	9110	0
151	20231101	161700	23386400	9110	9110	9110	9110	0
152	20231101	161600	23386400	9110	9110	9110	9110	56
153	20231101	161500	23386400	9110	9110	9110	9110	0
154	20231101	161400	23386400	9110	9110	9110	9110	0
155	20231101	161300	23386400	9110	9110	9110	9110	0
156	20231101	161200	23386400	9110	9110	9110	9110	0
157	20231101	161100	23386400	9110	9110	9110	9110	0
158	20231101	161000	23386400	9110	9110	9110	9110	0
159	20231101	160900	23386400	9110	9110	9110	9110	0
160	20231101	160800	23386400	9110	9110	9110	9110	0
161	20231101	160700	23386400	9110	9110	9110	9110	0
162	20231101	160600	23386400	9110	9110	9110	9110	0
163	20231101	160500	23386400	9110	9110	9110	9110	0
164	20231101	160400	23386400	9110	9110	9110	9110	0
165	20231101	160300	23386400	9110	9110	9110	9110	0
166	20231101	160200	23386400	9110	9110	9110	9110	0
167	20231101	160100	23386400	9110	9110	9110	9110	0
168	20231101	160000	23386400	9110	9110	9110	9110	0
169	20231101	155900	23386400	9110	9110	9110	9110	0
170	20231101	155800	23386400	9110	9110	9110	9110	0
171	20231101	155700	23386400	9110	9110	9110	9110	0
172	20231101	155600	23386400	9110	9110	9110	9110	0
173	20231101	155500	23386400	9110	9110	9110	9110	0
174	20231101	155400	23386400	9110	9110	9110	9110	0
175	20231101	155300	23386400	9110	9110	9110	9110	0
176	20231101	155200	23386400	9110	9110	9110	9110	0
177	20231101	155100	23386400	9110	9110	9110	9110	0
178	20231101	155000	23386400	9110	9110	9110	9110	0
179	20231101	154900	23386400	9110	9110	9110	9110	0
180	20231101	154800	23386400	9110	9110	9110	9110	0
181	20231101	154700	23386400	9110	9110	9110	9110	0
182	20231101	154600	23386400	9110	9110	9110	9110	56
183	20231101	154500	23386400	9110	9110	9110	9110	0
184	20231101	154400	23386400	9110	9110	9110	9110	0
185	20231101	154300	23386400	9110	9110	9110	9110	0
186	20231101	154200	23386400	9110	9110	9110	9110	0
187	20231101	154100	23386400	9110	9110	9110	9110	0
188	20231101	154000	23386400	9110	9110	9110	9110	0
189	20231101	153900	23386400	9110	9110	9110	9110	0
190	20231101	153800	23386400	9110	9110	9110	9110	0
191	20231101	153700	23386400	9110	9110	9110	9110	0
192	20231101	153600	23386400	9110	9110	9110	9110	0
193	20231101	153500	23386400	9110	9110	9110	9110	0
194	20231101	153400	23386400	9110	9110	9110	9110	0
195	20231101	153300	23386400	9110	9110	9110	9110	0
196	20231101	153200	23386400	9110	9110	9110	9110	0
197	20231101	153100	23386400	9110	9110	9110	9110	0
198	20231101	153000	23386400	9110	9110	9110	9110	56
199	20231101	152900	22876240	9130	9130	9130	9130	0
200	20231101	152800	22876240	9130	9130	9130	9130	0
201	20231101	152700	22876240	9130	9130	9130	9130	0
202	20231101	152600	22876240	9130	9130	9130	9130	0
203	20231101	152500	22876240	9130	9130	9130	9130	0
204	20231101	152400	22876240	9130	9130	9130	9130	0
205	20231101	152300	22876240	9130	9130	9130	9130	0
206	20231101	152200	22876240	9130	9130	9130	9130	0
207	20231101	152100	22876240	9130	9130	9130	9130	0
208	20231101	152000	22876240	9130	9130	9130	9130	0
209	20231101	151900	22876240	9130	9120	9130	9120	2
210	20231101	151800	22857990	9080	9080	9080	9080	0
211	20231101	151700	22857990	9080	9080	9080	9080	0
212	20231101	151600	22857990	9080	9080	9080	9080	0
213	20231101	151500	22857990	9080	9080	9080	9080	0
214	20231101	151400	22857990	9080	9080	9080	9080	0
215	20231101	151300	22857990	9080	9080	9080	9080	0
216	20231101	151200	22857990	9080	9080	9080	9080	0
217	20231101	151100	22857990	9080	9080	9080	9080	0
218	20231101	151000	22857990	9080	9080	9080	9080	0
219	20231101	150900	22857990	9080	9080	9080	9080	0
220	20231101	150800	22857990	9080	9080	9080	9080	0
221	20231101	150700	22857990	9080	9080	9080	9080	0
222	20231101	150600	22857990	9080	9080	9080	9080	0
223	20231101	150500	22857990	9080	9080	9080	9080	0
224	20231101	150400	22857990	9080	9080	9080	9080	0
225	20231101	150300	22857990	9080	9080	9080	9080	0
226	20231101	150200	22857990	9080	9080	9080	9080	0
227	20231101	150100	22857990	9080	9080	9080	9080	0
228	20231101	150000	22857990	9080	9080	9080	9080	0
229	20231101	145900	22857990	9080	9080	9080	9080	6
230	20231101	145800	22803510	9080	9080	9080	9080	0
231	20231101	145700	22803510	9080	9080	9080	9080	0
232	20231101	145600	22803510	9080	9080	9080	9080	1
233	20231101	145500	22794430	9080	9080	9080	9080	4
234	20231101	145400	22758110	9080	9080	9080	9080	4
235	20231101	145300	22721790	9080	9080	9080	9080	0
236	20231101	145200	22721790	9080	9080	9080	9080	2
237	20231101	145100	22703630	9080	9080	9080	9080	3
238	20231101	145000	22676390	9070	9070	9070	9070	0
239	20231101	144900	22676390	9070	9070	9070	9070	0
240	20231101	144800	22676390	9070	9070	9070	9070	0
241	20231101	144700	22676390	9070	9070	9070	9070	3
242	20231101	144600	22649180	9110	9100	9110	9100	86
243	20231101	144500	21865770	9080	9080	9080	9080	0
244	20231101	144400	21865770	9080	9080	9080	9080	0
245	20231101	144300	21865770	9080	9080	9080	9080	3
246	20231101	144200	21838530	9080	9080	9080	9080	0
247	20231101	144100	21838530	9080	9080	9080	9080	0
248	20231101	144000	21838530	9080	9080	9080	9080	0
249	20231101	143900	21838530	9080	9080	9080	9080	8
250	20231101	143800	21765890	9070	9070	9070	9070	2
251	20231101	143700	21747750	9070	9070	9070	9070	2
252	20231101	143600	21729610	9070	9070	9070	9070	0
253	20231101	143500	21729610	9070	9090	9090	9070	6
254	20231101	143400	21675170	9070	9070	9070	9070	0
255	20231101	143300	21675170	9070	9070	9070	9070	2
256	20231101	143200	21657030	9070	9070	9070	9070	0
257	20231101	143100	21657030	9070	9070	9070	9070	5
258	20231101	143000	21611680	9070	9070	9070	9070	0
259	20231101	142900	21611680	9070	9070	9070	9070	0
260	20231101	142800	21611680	9070	9070	9070	9070	0
261	20231101	142700	21611680	9070	9070	9070	9070	7
262	20231101	142600	21548190	9070	9070	9070	9070	0
263	20231101	142500	21548190	9070	9070	9070	9070	3
264	20231101	142400	21520980	9070	9070	9070	9070	0
265	20231101	142300	21520980	9070	9070	9070	9070	3
266	20231101	142200	21493770	9070	9070	9070	9070	2
267	20231101	142100	21475630	9070	9070	9070	9070	0
268	20231101	142000	21475630	9070	9070	9070	9070	2
269	20231101	141900	21457490	9070	9070	9070	9070	3
270	20231101	141800	21430280	9070	9070	9070	9070	0
271	20231101	141700	21430280	9070	9070	9070	9070	0
272	20231101	141600	21430280	9070	9070	9070	9070	0
273	20231101	141500	21430280	9070	9070	9070	9070	3
274	20231101	141400	21403070	9070	9070	9070	9070	3
275	20231101	141300	21375860	9070	9070	9070	9070	0
276	20231101	141200	21375860	9070	9070	9070	9070	3
277	20231101	141100	21348650	9070	9070	9070	9070	3
278	20231101	141000	21321440	9070	9070	9070	9070	2
279	20231101	140900	21303300	9070	9070	9070	9070	0
280	20231101	140800	21303300	9070	9070	9070	9070	2
281	20231101	140700	21285160	9070	9070	9070	9070	3
282	20231101	140600	21257950	9070	9070	9070	9070	0
283	20231101	140500	21257950	9070	9070	9070	9070	0
284	20231101	140400	21257950	9070	9070	9070	9070	0
285	20231101	140300	21257950	9070	9070	9070	9070	3
286	20231101	140200	21230740	9090	9080	9090	9080	3
287	20231101	140100	21203480	9070	9070	9070	9070	23
288	20231101	140000	20994870	9070	9070	9070	9070	0
289	20231101	135900	20994870	9070	9070	9070	9070	4
290	20231101	135800	20958590	9070	9070	9070	9070	0
291	20231101	135700	20958590	9070	9070	9070	9070	0
292	20231101	135600	20958590	9070	9070	9070	9070	0
293	20231101	135500	20958590	9070	9070	9070	9070	4
294	20231101	135400	20922310	9070	9070	9070	9070	0
295	20231101	135300	20922310	9070	9070	9070	9070	3
296	20231101	135200	20895100	9070	9070	9070	9070	0
297	20231101	135100	20895100	9070	9080	9080	9070	6
298	20231101	135000	20840650	9080	9080	9080	9080	0
299	20231101	134900	20840650	9080	9080	9080	9080	3
300	20231101	134800	20813410	9080	9080	9080	9080	0
301	20231101	134700	20813410	9080	9080	9080	9080	3
302	20231101	134600	20786170	9080	9080	9080	9080	1
303	20231101	134500	20777090	9080	9080	9080	9080	0
304	20231101	134400	20777090	9080	9080	9080	9080	0
305	20231101	134300	20777090	9080	9080	9080	9080	3
306	20231101	134200	20749850	9080	9080	9080	9080	0
307	20231101	134100	20749850	9080	9080	9080	9080	0
308	20231101	134000	20749850	9080	9080	9080	9080	3
309	20231101	133900	20722610	9080	9070	9080	9070	5
310	20231101	133800	20677240	9070	9070	9070	9070	2
311	20231101	133700	20659100	9070	9070	9070	9070	0
312	20231101	133600	20659100	9070	9070	9070	9070	2
313	20231101	133500	20640960	9070	9070	9070	9070	3
314	20231101	133400	20613750	9070	9070	9070	9070	0
315	20231101	133300	20613750	9070	9070	9070	9070	0
316	20231101	133200	20613750	9070	9070	9070	9070	0
317	20231101	133100	20613750	9070	9070	9070	9070	3
318	20231101	133000	20586540	9070	9070	9070	9070	3
319	20231101	132900	20559330	9070	9070	9070	9070	0
320	20231101	132800	20559330	9070	9070	9070	9070	0
321	20231101	132700	20559330	9070	9070	9070	9070	6
322	20231101	132600	20504910	9070	9070	9070	9070	20
323	20231101	132500	20323510	9070	9070	9070	9070	2
324	20231101	132400	20305370	9070	9070	9070	9070	0
325	20231101	132300	20305370	9070	9070	9070	9070	4
326	20231101	132200	20269090	9070	9070	9070	9070	24
327	20231101	132100	20051410	9110	9110	9110	9110	0
328	20231101	132000	20051410	9110	9100	9110	9100	4
329	20231101	131900	20015000	9070	9070	9070	9070	3
330	20231101	131800	19987790	9070	9070	9070	9070	0
331	20231101	131700	19987790	9070	9070	9070	9070	3
332	20231101	131600	19960580	9070	9070	9070	9070	0
333	20231101	131500	19960580	9070	9070	9070	9070	6
334	20231101	131400	19906160	9070	9070	9070	9070	0
335	20231101	131300	19906160	9070	9070	9070	9070	2
336	20231101	131200	19888020	9070	9070	9070	9070	0
337	20231101	131100	19888020	9070	9070	9070	9070	6
338	20231101	131000	19833600	9070	9070	9070	9070	2
339	20231101	130900	19815460	9070	9070	9070	9070	0
340	20231101	130800	19815460	9070	9070	9070	9070	0
341	20231101	130700	19815460	9070	9070	9070	9070	3
342	20231101	130600	19788250	9060	9060	9060	9060	0
343	20231101	130500	19788250	9060	9060	9060	9060	0
344	20231101	130400	19788250	9060	9060	9060	9060	3
345	20231101	130300	19761070	9060	9060	9060	9060	3
346	20231101	130200	19733890	9060	9060	9060	9060	3
347	20231101	130100	19706710	9060	9060	9060	9060	0
348	20231101	130000	19706710	9060	9060	9060	9060	2
349	20231101	125900	19688590	9060	9060	9060	9060	3
350	20231101	125800	19661410	9060	9060	9060	9060	2
351	20231101	125700	19643290	9060	9060	9060	9060	0
352	20231101	125600	19643290	9060	9060	9060	9060	1
353	20231101	125500	19634230	9060	9060	9060	9060	3
354	20231101	125400	19607050	9060	9060	9060	9060	3
355	20231101	125300	19579870	9060	9060	9060	9060	0
356	20231101	125200	19579870	9060	9060	9060	9060	0
357	20231101	125100	19579870	9060	9060	9060	9060	4
358	20231101	125000	19543630	9060	9060	9060	9060	0
359	20231101	124900	19543630	9060	9060	9060	9060	3
360	20231101	124800	19516450	9060	9060	9060	9060	0
361	20231101	124700	19516450	9060	9060	9060	9060	7
362	20231101	124600	19453030	9060	9060	9060	9060	0
363	20231101	124500	19453030	9060	9060	9060	9060	2
364	20231101	124400	19434910	9060	9060	9060	9060	0
365	20231101	124300	19434910	9060	9060	9060	9060	4
366	20231101	124200	19398670	9060	9060	9060	9060	0
367	20231101	124100	19398670	9060	9060	9060	9060	2
368	20231101	124000	19380550	9060	9060	9060	9060	0
369	20231101	123900	19380550	9060	9060	9060	9060	3
370	20231101	123800	19353370	9070	9070	9070	9070	0
371	20231101	123700	19353370	9070	9070	9070	9070	0
372	20231101	123600	19353370	9070	9070	9070	9070	2
373	20231101	123500	19335230	9060	9060	9060	9060	3
374	20231101	123400	19308050	9060	9060	9060	9060	4
375	20231101	123300	19271810	9060	9060	9060	9060	0
376	20231101	123200	19271810	9060	9060	9060	9060	3
377	20231101	123100	19244630	9070	9070	9070	9070	1
378	20231101	123000	19235560	9070	9070	9070	9070	1
379	20231101	122900	19226490	9060	9060	9060	9060	0
380	20231101	122800	19226490	9060	9070	9070	9060	63
381	20231101	122700	18655510	9070	9070	9070	9070	1
382	20231101	122600	18646440	9060	9060	9060	9060	0
383	20231101	122500	18646440	9060	9060	9060	9060	35
384	20231101	122400	18329340	9060	9060	9060	9060	3
385	20231101	122300	18302160	9060	9060	9060	9060	3
386	20231101	122200	18274980	9060	9060	9060	9060	4
387	20231101	122100	18238740	9060	9060	9060	9060	0
388	20231101	122000	18238740	9060	9060	9060	9060	27
389	20231101	121900	17994120	9060	9060	9060	9060	4
390	20231101	121800	17957880	9090	9090	9090	9090	0
391	20231101	121700	17957880	9090	9090	9090	9090	0
392	20231101	121600	17957880	9090	9090	9090	9090	0
393	20231101	121500	17957880	9090	9090	9090	9090	5
394	20231101	121400	17912430	9090	9090	9090	9090	0
395	20231101	121300	17912430	9090	9090	9090	9090	3
396	20231101	121200	17885160	9090	9090	9090	9090	3
397	20231101	121100	17857890	9060	9060	9060	9060	3
398	20231101	121000	17830710	9070	9070	9070	9070	0
399	20231101	120900	17830710	9070	9070	9070	9070	1
400	20231101	120800	17821640	9050	9050	9050	9050	0
401	20231101	120700	17821640	9050	9060	9060	9050	4
402	20231101	120600	17785430	9060	9060	9060	9060	0
403	20231101	120500	17785430	9060	9060	9060	9060	2
404	20231101	120400	17767310	9070	9070	9070	9070	0
405	20231101	120300	17767310	9070	9060	9070	9060	6
406	20231101	120200	17712930	9060	9060	9060	9060	0
407	20231101	120100	17712930	9060	9060	9060	9060	66
408	20231101	120000	17114970	9060	9060	9060	9060	0
409	20231101	115900	17114970	9060	9060	9060	9060	3
410	20231101	115800	17087790	9060	9060	9060	9060	1
411	20231101	115700	17078730	9060	9060	9060	9060	0
412	20231101	115600	17078730	9060	9060	9060	9060	2
413	20231101	115500	17060610	9060	9060	9060	9060	3
414	20231101	115400	17033430	9060	9060	9060	9060	2
415	20231101	115300	17015310	9060	9060	9060	9060	0
416	20231101	115200	17015310	9060	9060	9060	9060	1
417	20231101	115100	17006250	9060	9060	9060	9060	3
418	20231101	115000	16979070	9060	9060	9060	9060	2
419	20231101	114900	16960950	9070	9070	9070	9070	0
420	20231101	114800	16960950	9070	9070	9070	9070	0
421	20231101	114700	16960950	9070	9070	9070	9070	4
422	20231101	114600	16924670	9060	9060	9060	9060	0
423	20231101	114500	16924670	9060	9060	9060	9060	0
424	20231101	114400	16924670	9060	9070	9070	9060	63
425	20231101	114300	16353660	9070	9070	9070	9070	3
426	20231101	114200	16326450	9080	9080	9080	9080	51
427	20231101	114100	15863370	9080	9080	9080	9080	3
428	20231101	114000	15836130	9080	9080	9080	9080	0
429	20231101	113900	15836130	9080	9080	9080	9080	4
430	20231101	113800	15799810	9080	9080	9080	9080	0
431	20231101	113700	15799810	9080	9080	9080	9080	2
432	20231101	113600	15781650	9080	9080	9080	9080	0
433	20231101	113500	15781650	9080	9080	9080	9080	5
434	20231101	113400	15736250	9080	9080	9080	9080	0
435	20231101	113300	15736250	9080	9080	9080	9080	0
436	20231101	113200	15736250	9080	9080	9080	9080	0
437	20231101	113100	15736250	9080	9080	9080	9080	3
438	20231101	113000	15709010	9090	9090	9090	9090	0
439	20231101	112900	15709010	9090	9080	9090	9080	3
440	20231101	112800	15681750	9080	9080	9080	9080	0
441	20231101	112700	15681750	9080	9080	9080	9080	3
442	20231101	112600	15654510	9100	9100	9100	9100	0
443	20231101	112500	15654510	9100	9090	9100	9090	4
444	20231101	112400	15618130	9130	9130	9130	9130	0
445	20231101	112300	15618130	9130	9080	9130	9080	6
446	20231101	112200	15563560	9100	9080	9100	9080	5
447	20231101	112100	15518100	9080	9080	9080	9080	0
448	20231101	112000	15518100	9080	9080	9080	9080	0
449	20231101	111900	15518100	9080	9080	9080	9080	3
450	20231101	111800	15490860	9080	9080	9080	9080	4
451	20231101	111700	15454540	9080	9080	9080	9080	0
452	20231101	111600	15454540	9080	9080	9080	9080	1
453	20231101	111500	15445460	9080	9080	9080	9080	4
454	20231101	111400	15409140	9080	9080	9080	9080	0
455	20231101	111300	15409140	9080	9080	9080	9080	6
456	20231101	111200	15354660	9090	9090	9090	9090	2
457	20231101	111100	15336480	9080	9080	9080	9080	3
458	20231101	111000	15309240	9100	9090	9100	9090	5
459	20231101	110900	15263770	9100	9100	9100	9100	0
460	20231101	110800	15263770	9100	9100	9100	9100	0
461	20231101	110700	15263770	9100	9080	9100	9080	7
462	20231101	110600	15200150	9100	9100	9100	9100	0
463	20231101	110500	15200150	9100	9090	9100	9090	2
464	20231101	110400	15181960	9080	9080	9080	9080	0
465	20231101	110300	15181960	9080	9080	9080	9080	3
466	20231101	110200	15154720	9080	9080	9080	9080	0
467	20231101	110100	15154720	9080	9080	9080	9080	3
468	20231101	110000	15127480	9080	9080	9080	9080	0
469	20231101	105900	15127480	9080	9080	9080	9080	5
470	20231101	105800	15082080	9080	9080	9080	9080	0
471	20231101	105700	15082080	9080	9080	9080	9080	0
472	20231101	105600	15082080	9080	9080	9080	9080	0
473	20231101	105500	15082080	9080	9080	9080	9080	6
474	20231101	105400	15027600	9080	9080	9080	9080	0
475	20231101	105300	15027600	9080	9080	9080	9080	2
476	20231101	105200	15009440	9080	9080	9080	9080	0
477	20231101	105100	15009440	9080	9080	9080	9080	3
478	20231101	105000	14982200	9100	9100	9100	9100	0
479	20231101	104900	14982200	9100	9080	9100	9080	5
480	20231101	104800	14936750	9080	9080	9080	9080	0
481	20231101	104700	14936750	9080	9080	9080	9080	3
482	20231101	104600	14909510	9080	9080	9080	9080	5
483	20231101	104500	14864110	9080	9080	9080	9080	0
484	20231101	104400	14864110	9080	9080	9080	9080	1
485	20231101	104300	14855030	9080	9080	9080	9080	4
486	20231101	104200	14818710	9080	9080	9080	9080	3
487	20231101	104100	14791470	9080	9080	9080	9080	0
488	20231101	104000	14791470	9080	9080	9080	9080	2
489	20231101	103900	14773310	9090	9090	9090	9090	2
490	20231101	103800	14755130	9090	9090	9090	9090	0
491	20231101	103700	14755130	9090	9090	9090	9090	0
492	20231101	103600	14755130	9090	9080	9090	9080	3
493	20231101	103500	14727870	9080	9080	9080	9080	3
494	20231101	103400	14700630	9080	9080	9080	9080	3
495	20231101	103300	14673390	9090	9090	9090	9090	0
496	20231101	103200	14673390	9090	9090	9090	9090	1
497	20231101	103100	14664300	9090	9100	9100	9090	121
498	20231101	103000	13563230	9100	9100	9100	9100	0
499	20231101	102900	13563230	9100	9100	9100	9100	2
500	20231101	102800	13545030	9100	9100	9100	9100	133
501	20231101	102700	12334730	9100	9100	9110	9100	39
502	20231101	102600	11979820	9100	9100	9100	9100	0
503	20231101	102500	11979820	9100	9100	9100	9100	0
504	20231101	102400	11979820	9100	9100	9100	9100	290
505	20231101	102300	9340820	9100	9100	9100	9100	82
506	20231101	102200	8594620	9100	9100	9100	9100	0
507	20231101	102100	8594620	9100	9100	9100	9100	52
508	20231101	102000	8121420	9100	9100	9100	9100	0
509	20231101	101900	8121420	9100	9100	9100	9100	3
510	20231101	101800	8094120	9140	9110	9140	9110	5
511	20231101	101700	8048520	9100	9100	9100	9100	0
512	20231101	101600	8048520	9100	9100	9100	9100	0
513	20231101	101500	8048520	9100	9100	9100	9100	7
514	20231101	101400	7984820	9100	9100	9100	9100	0
515	20231101	101300	7984820	9100	9100	9100	9100	0
516	20231101	101200	7984820	9100	9100	9100	9100	1
517	20231101	101100	7975720	9100	9100	9100	9100	4
518	20231101	101000	7939320	9100	9100	9100	9100	0
519	20231101	100900	7939320	9100	9100	9100	9100	0
520	20231101	100800	7939320	9100	9100	9100	9100	4
521	20231101	100700	7902920	9100	9100	9100	9100	3
522	20231101	100600	7875620	9100	9100	9100	9100	1
523	20231101	100500	7866520	9100	9100	9100	9100	9
524	20231101	100400	7784620	9100	9100	9100	9100	16
525	20231101	100300	7639020	9100	9100	9100	9100	3
526	20231101	100200	7611720	9110	9110	9110	9110	2
527	20231101	100100	7593500	9110	9110	9110	9110	0
528	20231101	100000	7593500	9110	9110	9110	9110	0
529	20231101	095900	7593500	9110	9110	9110	9110	3
530	20231101	095800	7566170	9110	9110	9110	9110	3
531	20231101	095700	7538840	9110	9110	9110	9110	2
532	20231101	095600	7520620	9100	9100	9100	9100	0
533	20231101	095500	7520620	9100	9100	9100	9100	3
534	20231101	095400	7493320	9110	9110	9110	9110	0
535	20231101	095300	7493320	9110	9100	9110	9100	3
536	20231101	095200	7466010	9090	9090	9090	9090	1
537	20231101	095100	7456920	9090	9080	9090	9080	6
538	20231101	095000	7402430	9080	9080	9080	9080	0
539	20231101	094900	7402430	9080	9080	9080	9080	2
540	20231101	094800	7384270	9090	9090	9090	9090	1
541	20231101	094700	7375180	9100	9100	9100	9100	103
542	20231101	094600	6437880	9100	9100	9100	9100	0
543	20231101	094500	6437880	9100	9100	9100	9100	0
544	20231101	094400	6437880	9100	9100	9100	9100	0
545	20231101	094300	6437880	9100	9100	9100	9100	5
546	20231101	094200	6392380	9150	9150	9150	9150	0
547	20231101	094100	6392380	9150	9150	9150	9150	1
548	20231101	094000	6383230	9170	9100	9170	9100	12
549	20231101	093900	6273550	9100	9100	9100	9100	0
550	20231101	093800	6273550	9100	9100	9100	9100	0
551	20231101	093700	6273550	9100	9100	9100	9100	0
552	20231101	093600	6273550	9100	9100	9100	9100	2
553	20231101	093500	6255350	9100	9080	9100	9080	10
554	20231101	093400	6164390	9040	9040	9040	9040	0
555	20231101	093300	6164390	9040	9040	9040	9040	0
556	20231101	093200	6164390	9040	9040	9040	9040	0
557	20231101	093100	6164390	9040	9040	9040	9040	0
558	20231101	093000	6164390	9040	9040	9040	9040	0
559	20231101	092900	6164390	9040	9040	9040	9040	0
560	20231101	092800	6164390	9040	9050	9050	9040	157
561	20231101	092700	4744040	9060	9060	9060	9060	80
562	20231101	092600	4019240	9060	9060	9060	9060	0
563	20231101	092500	4019240	9060	9060	9060	9060	0
564	20231101	092400	4019240	9060	9060	9060	9060	50
565	20231101	092300	3566240	9060	9060	9060	9060	70
566	20231101	092200	2932040	9060	9070	9070	9060	72
567	20231101	092100	2279330	9100	9100	9100	9100	0
568	20231101	092000	2279330	9100	9100	9100	9100	0
569	20231101	091900	2279330	9100	9100	9100	9100	0
570	20231101	091800	2279330	9100	9100	9100	9100	0
571	20231101	091700	2279330	9100	9100	9100	9100	0
572	20231101	091600	2279330	9100	9100	9100	9100	0
573	20231101	091500	2279330	9100	9100	9100	9100	0
574	20231101	091400	2279330	9100	9100	9100	9100	0
575	20231101	091300	2279330	9100	9100	9100	9100	2
576	20231101	091200	2261130	9120	9120	9120	9120	0
577	20231101	091100	2261130	9120	9120	9120	9120	0
578	20231101	091000	2261130	9120	9120	9120	9120	0
579	20231101	090900	2261130	9120	9120	9120	9120	0
580	20231101	090800	2261130	9120	9120	9120	9120	0
581	20231101	090700	2261130	9120	9120	9120	9120	0
582	20231101	090600	2261130	9120	9120	9120	9120	32
583	20231101	090500	1969290	9150	9150	9150	9150	0
584	20231101	090400	1969290	9150	9150	9150	9150	0
585	20231101	090300	1969290	9150	9150	9150	9150	0
586	20231101	090200	1969290	9150	9150	9150	9150	0
587	20231101	090100	1969290	9150	9150	9150	9150	0
588	20231101	090000	1969290	9150	9160	9160	9150	215