KissMeData/166480/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	202400	98834870	5550	5550	5550	5550	140
3	20231102	202300	98834870	5550	5550	5550	5550	0
4	20231102	202200	98834870	5550	5550	5550	5550	0
5	20231102	202100	98834870	5550	5550	5550	5550	0
6	20231102	202000	98834870	5550	5550	5550	5550	0
7	20231102	201900	98834870	5550	5550	5550	5550	0
8	20231102	201800	98834870	5550	5550	5550	5550	0
9	20231102	201700	98834870	5550	5550	5550	5550	0
10	20231102	201600	98834870	5550	5550	5550	5550	0
11	20231102	201500	98834870	5550	5550	5550	5550	0
12	20231102	201400	98834870	5550	5550	5550	5550	0
13	20231102	201300	98834870	5550	5550	5550	5550	0
14	20231102	201200	98834870	5550	5550	5550	5550	0
15	20231102	201100	98834870	5550	5550	5550	5550	0
16	20231102	201000	98834870	5550	5550	5550	5550	0
17	20231102	200900	98834870	5550	5550	5550	5550	0
18	20231102	200800	98834870	5550	5550	5550	5550	0
19	20231102	200700	98834870	5550	5550	5550	5550	0
20	20231102	200600	98834870	5550	5550	5550	5550	0
21	20231102	200500	98834870	5550	5550	5550	5550	0
22	20231102	200400	98834870	5550	5550	5550	5550	0
23	20231102	200300	98834870	5550	5550	5550	5550	0
24	20231102	200200	98834870	5550	5550	5550	5550	0
25	20231102	200100	98834870	5550	5550	5550	5550	0
26	20231102	200000	98834870	5550	5550	5550	5550	0
27	20231102	195900	98834870	5550	5550	5550	5550	0
28	20231102	195800	98834870	5550	5550	5550	5550	0
29	20231102	195700	98834870	5550	5550	5550	5550	0
30	20231102	195600	98834870	5550	5550	5550	5550	0
31	20231102	195500	98834870	5550	5550	5550	5550	0
32	20231102	195400	98834870	5550	5550	5550	5550	140
33	20231102	195300	98834870	5550	5550	5550	5550	0
34	20231102	195200	98834870	5550	5550	5550	5550	0
35	20231102	195100	98834870	5550	5550	5550	5550	0
36	20231102	195000	98834870	5550	5550	5550	5550	0
37	20231102	194900	98834870	5550	5550	5550	5550	0
38	20231102	194800	98834870	5550	5550	5550	5550	0
39	20231102	194700	98834870	5550	5550	5550	5550	0
40	20231102	194600	98834870	5550	5550	5550	5550	0
41	20231102	194500	98834870	5550	5550	5550	5550	0
42	20231102	194400	98834870	5550	5550	5550	5550	0
43	20231102	194300	98834870	5550	5550	5550	5550	0
44	20231102	194200	98834870	5550	5550	5550	5550	0
45	20231102	194100	98834870	5550	5550	5550	5550	0
46	20231102	194000	98834870	5550	5550	5550	5550	0
47	20231102	193900	98834870	5550	5550	5550	5550	0
48	20231102	193800	98834870	5550	5550	5550	5550	0
49	20231102	193700	98834870	5550	5550	5550	5550	0
50	20231102	193600	98834870	5550	5550	5550	5550	0
51	20231102	193500	98834870	5550	5550	5550	5550	0
52	20231102	193400	98834870	5550	5550	5550	5550	0
53	20231102	193300	98834870	5550	5550	5550	5550	0
54	20231102	193200	98834870	5550	5550	5550	5550	0
55	20231102	193100	98834870	5550	5550	5550	5550	0
56	20231102	193000	98834870	5550	5550	5550	5550	0
57	20231102	192900	98834870	5550	5550	5550	5550	0
58	20231102	192800	98834870	5550	5550	5550	5550	0
59	20231102	192700	98834870	5550	5550	5550	5550	0
60	20231102	192600	98834870	5550	5550	5550	5550	0
61	20231102	192500	98834870	5550	5550	5550	5550	0
62	20231102	192400	98834870	5550	5550	5550	5550	140
63	20231102	192300	98834870	5550	5550	5550	5550	0
64	20231102	192200	98834870	5550	5550	5550	5550	0
65	20231102	192100	98834870	5550	5550	5550	5550	0
66	20231102	192000	98834870	5550	5550	5550	5550	0
67	20231102	191900	98834870	5550	5550	5550	5550	0
68	20231102	191800	98834870	5550	5550	5550	5550	0
69	20231102	191700	98834870	5550	5550	5550	5550	0
70	20231102	191600	98834870	5550	5550	5550	5550	0
71	20231102	191500	98834870	5550	5550	5550	5550	0
72	20231102	191400	98834870	5550	5550	5550	5550	0
73	20231102	191300	98834870	5550	5550	5550	5550	0
74	20231102	191200	98834870	5550	5550	5550	5550	0
75	20231102	191100	98834870	5550	5550	5550	5550	0
76	20231102	191000	98834870	5550	5550	5550	5550	0
77	20231102	190900	98834870	5550	5550	5550	5550	0
78	20231102	190800	98834870	5550	5550	5550	5550	0
79	20231102	190700	98834870	5550	5550	5550	5550	0
80	20231102	190600	98834870	5550	5550	5550	5550	0
81	20231102	190500	98834870	5550	5550	5550	5550	0
82	20231102	190400	98834870	5550	5550	5550	5550	0
83	20231102	190300	98834870	5550	5550	5550	5550	0
84	20231102	190200	98834870	5550	5550	5550	5550	0
85	20231102	190100	98834870	5550	5550	5550	5550	0
86	20231102	190000	98834870	5550	5550	5550	5550	0
87	20231102	185900	98834870	5550	5550	5550	5550	0
88	20231102	185800	98834870	5550	5550	5550	5550	0
89	20231102	185700	98834870	5550	5550	5550	5550	0
90	20231102	185600	98834870	5550	5550	5550	5550	0
91	20231102	185500	98834870	5550	5550	5550	5550	0
92	20231102	185400	98834870	5550	5550	5550	5550	140
93	20231102	185300	98834870	5550	5550	5550	5550	0
94	20231102	185200	98834870	5550	5550	5550	5550	0
95	20231102	185100	98834870	5550	5550	5550	5550	0
96	20231102	185000	98834870	5550	5550	5550	5550	0
97	20231102	184900	98834870	5550	5550	5550	5550	0
98	20231102	184800	98834870	5550	5550	5550	5550	0
99	20231102	184700	98834870	5550	5550	5550	5550	0
100	20231102	184600	98834870	5550	5550	5550	5550	0
101	20231102	184500	98834870	5550	5550	5550	5550	0
102	20231102	184400	98834870	5550	5550	5550	5550	0
103	20231102	184300	98834870	5550	5550	5550	5550	0
104	20231102	184200	98834870	5550	5550	5550	5550	0
105	20231102	184100	98834870	5550	5550	5550	5550	0
106	20231102	184000	98834870	5550	5550	5550	5550	0
107	20231102	183900	98834870	5550	5550	5550	5550	0
108	20231102	183800	98834870	5550	5550	5550	5550	0
109	20231102	183700	98834870	5550	5550	5550	5550	0
110	20231102	183600	98834870	5550	5550	5550	5550	0
111	20231102	183500	98834870	5550	5550	5550	5550	0
112	20231102	183400	98834870	5550	5550	5550	5550	0
113	20231102	183300	98834870	5550	5550	5550	5550	0
114	20231102	183200	98834870	5550	5550	5550	5550	0
115	20231102	183100	98834870	5550	5550	5550	5550	0
116	20231102	183000	98834870	5550	5550	5550	5550	0
117	20231102	182900	98834870	5550	5550	5550	5550	0
118	20231102	182800	98834870	5550	5550	5550	5550	0
119	20231102	182700	98834870	5550	5550	5550	5550	0
120	20231102	182600	98834870	5550	5550	5550	5550	0
121	20231102	182500	98834870	5550	5550	5550	5550	0
122	20231102	182400	98834870	5550	5550	5550	5550	140
123	20231102	182300	98834870	5550	5550	5550	5550	0
124	20231102	182200	98834870	5550	5550	5550	5550	0
125	20231102	182100	98834870	5550	5550	5550	5550	0
126	20231102	182000	98834870	5550	5550	5550	5550	0
127	20231102	181900	98834870	5550	5550	5550	5550	0
128	20231102	181800	98834870	5550	5550	5550	5550	0
129	20231102	181700	98834870	5550	5550	5550	5550	0
130	20231102	181600	98834870	5550	5550	5550	5550	0
131	20231102	181500	98834870	5550	5550	5550	5550	0
132	20231102	181400	98834870	5550	5550	5550	5550	0
133	20231102	181300	98834870	5550	5550	5550	5550	0
134	20231102	181200	98834870	5550	5550	5550	5550	0
135	20231102	181100	98834870	5550	5550	5550	5550	0
136	20231102	181000	98834870	5550	5550	5550	5550	0
137	20231102	180900	98834870	5550	5550	5550	5550	0
138	20231102	180800	98834870	5550	5550	5550	5550	0
139	20231102	180700	98834870	5550	5550	5550	5550	0
140	20231102	180600	98834870	5550	5550	5550	5550	0
141	20231102	180500	98834870	5550	5550	5550	5550	0
142	20231102	180400	98834870	5550	5550	5550	5550	0
143	20231102	180300	98834870	5550	5550	5550	5550	0
144	20231102	180200	98834870	5550	5550	5550	5550	0
145	20231102	180100	98834870	5550	5550	5550	5550	0
146	20231102	180000	98834870	5550	5550	5550	5550	0
147	20231102	175900	98834870	5550	5550	5550	5550	0
148	20231102	175800	98834870	5550	5550	5550	5550	0
149	20231102	175700	98834870	5550	5550	5550	5550	0
150	20231102	175600	98834870	5550	5550	5550	5550	0
151	20231102	175500	98834870	5550	5550	5550	5550	0
152	20231102	175400	98834870	5550	5550	5550	5550	140
153	20231102	175300	98834870	5550	5550	5550	5550	0
154	20231102	175200	98834870	5550	5550	5550	5550	0
155	20231102	175100	98834870	5550	5550	5550	5550	0
156	20231102	175000	98834870	5550	5550	5550	5550	0
157	20231102	174900	98834870	5550	5550	5550	5550	0
158	20231102	174800	98834870	5550	5550	5550	5550	0
159	20231102	174700	98834870	5550	5550	5550	5550	0
160	20231102	174600	98834870	5550	5550	5550	5550	0
161	20231102	174500	98834870	5550	5550	5550	5550	0
162	20231102	174400	98834870	5550	5550	5550	5550	0
163	20231102	174300	98834870	5550	5550	5550	5550	0
164	20231102	174200	98834870	5550	5550	5550	5550	0
165	20231102	174100	98834870	5550	5550	5550	5550	0
166	20231102	174000	98834870	5550	5550	5550	5550	0
167	20231102	173900	98834870	5550	5550	5550	5550	0
168	20231102	173800	98834870	5550	5550	5550	5550	0
169	20231102	173700	98834870	5550	5550	5550	5550	0
170	20231102	173600	98834870	5550	5550	5550	5550	0
171	20231102	173500	98834870	5550	5550	5550	5550	0
172	20231102	173400	98834870	5550	5550	5550	5550	0
173	20231102	173300	98834870	5550	5550	5550	5550	0
174	20231102	173200	98834870	5550	5550	5550	5550	0
175	20231102	173100	98834870	5550	5550	5550	5550	0
176	20231102	173000	98834870	5550	5550	5550	5550	0
177	20231102	172900	98834870	5550	5550	5550	5550	0
178	20231102	172800	98834870	5550	5550	5550	5550	0
179	20231102	172700	98834870	5550	5550	5550	5550	0
180	20231102	172600	98834870	5550	5550	5550	5550	0
181	20231102	172500	98834870	5550	5550	5550	5550	0
182	20231102	172400	98834870	5550	5550	5550	5550	140
183	20231102	172300	98834870	5550	5550	5550	5550	0
184	20231102	172200	98834870	5550	5550	5550	5550	0
185	20231102	172100	98834870	5550	5550	5550	5550	0
186	20231102	172000	98834870	5550	5550	5550	5550	0
187	20231102	171900	98834870	5550	5550	5550	5550	0
188	20231102	171800	98834870	5550	5550	5550	5550	0
189	20231102	171700	98834870	5550	5550	5550	5550	0
190	20231102	171600	98834870	5550	5550	5550	5550	0
191	20231102	171500	98834870	5550	5550	5550	5550	0
192	20231102	171400	98834870	5550	5550	5550	5550	0
193	20231102	171300	98834870	5550	5550	5550	5550	0
194	20231102	171200	98834870	5550	5550	5550	5550	0
195	20231102	171100	98834870	5550	5550	5550	5550	0
196	20231102	171000	98834870	5550	5550	5550	5550	0
197	20231102	170900	98834870	5550	5550	5550	5550	0
198	20231102	170800	98834870	5550	5550	5550	5550	0
199	20231102	170700	98834870	5550	5550	5550	5550	0
200	20231102	170600	98834870	5550	5550	5550	5550	0
201	20231102	170500	98834870	5550	5550	5550	5550	0
202	20231102	170400	98834870	5550	5550	5550	5550	0
203	20231102	170300	98834870	5550	5550	5550	5550	0
204	20231102	170200	98834870	5550	5550	5550	5550	0
205	20231102	170100	98834870	5550	5550	5550	5550	0
206	20231102	170000	98834870	5550	5550	5550	5550	0
207	20231102	165900	98834870	5550	5550	5550	5550	0
208	20231102	165800	98834870	5550	5550	5550	5550	0
209	20231102	165700	98834870	5550	5550	5550	5550	0
210	20231102	165600	98834870	5550	5550	5550	5550	0
211	20231102	165500	98834870	5550	5550	5550	5550	0
212	20231102	165400	98834870	5550	5550	5550	5550	140
213	20231102	165300	98834870	5550	5550	5550	5550	0
214	20231102	165200	98834870	5550	5550	5550	5550	0
215	20231102	165100	98834870	5550	5550	5550	5550	0
216	20231102	165000	98834870	5550	5550	5550	5550	0
217	20231102	164900	98834870	5550	5550	5550	5550	0
218	20231102	164800	98834870	5550	5550	5550	5550	0
219	20231102	164700	98834870	5550	5550	5550	5550	0
220	20231102	164600	98834870	5550	5550	5550	5550	0
221	20231102	164500	98834870	5550	5550	5550	5550	0
222	20231102	164400	98834870	5550	5550	5550	5550	0
223	20231102	164300	98834870	5550	5550	5550	5550	0
224	20231102	164200	98834870	5550	5550	5550	5550	0
225	20231102	164100	98834870	5550	5550	5550	5550	0
226	20231102	164000	98834870	5550	5550	5550	5550	0
227	20231102	163900	98834870	5550	5550	5550	5550	0
228	20231102	163800	98834870	5550	5550	5550	5550	0
229	20231102	163700	98834870	5550	5550	5550	5550	0
230	20231102	163600	98834870	5550	5550	5550	5550	0
231	20231102	163500	98834870	5550	5550	5550	5550	0
232	20231102	163400	98834870	5550	5550	5550	5550	0
233	20231102	163300	98834870	5550	5550	5550	5550	0
234	20231102	163200	98834870	5550	5550	5550	5550	0
235	20231102	163100	98834870	5550	5550	5550	5550	0
236	20231102	163000	98834870	5550	5550	5550	5550	0
237	20231102	162900	98834870	5550	5550	5550	5550	0
238	20231102	162800	98834870	5550	5550	5550	5550	0
239	20231102	162700	98834870	5550	5550	5550	5550	0
240	20231102	162600	98834870	5550	5550	5550	5550	0
241	20231102	162500	98834870	5550	5550	5550	5550	0
242	20231102	162400	98834870	5550	5550	5550	5550	140
243	20231102	162300	98834870	5550	5550	5550	5550	0
244	20231102	162200	98834870	5550	5550	5550	5550	0
245	20231102	162100	98834870	5550	5550	5550	5550	0
246	20231102	162000	98834870	5550	5550	5550	5550	0
247	20231102	161900	98834870	5550	5550	5550	5550	0
248	20231102	161800	98834870	5550	5550	5550	5550	0
249	20231102	161700	98834870	5550	5550	5550	5550	0
250	20231102	161600	98834870	5550	5550	5550	5550	0
251	20231102	161500	98834870	5550	5550	5550	5550	0
252	20231102	161400	98834870	5550	5550	5550	5550	0
253	20231102	161300	98834870	5550	5550	5550	5550	0
254	20231102	161200	98834870	5550	5550	5550	5550	0
255	20231102	161100	98834870	5550	5550	5550	5550	0
256	20231102	161000	98834870	5550	5550	5550	5550	0
257	20231102	160900	98834870	5550	5550	5550	5550	0
258	20231102	160800	98834870	5550	5550	5550	5550	0
259	20231102	160700	98834870	5550	5550	5550	5550	0
260	20231102	160600	98834870	5550	5550	5550	5550	0
261	20231102	160500	98834870	5550	5550	5550	5550	0
262	20231102	160400	98834870	5550	5550	5550	5550	0
263	20231102	160300	98834870	5550	5550	5550	5550	0
264	20231102	160200	98834870	5550	5550	5550	5550	0
265	20231102	160100	98834870	5550	5550	5550	5550	0
266	20231102	160000	98834870	5550	5550	5550	5550	0
267	20231102	155900	98834870	5550	5550	5550	5550	0
268	20231102	155800	98834870	5550	5550	5550	5550	0
269	20231102	155700	98834870	5550	5550	5550	5550	0
270	20231102	155600	98834870	5550	5550	5550	5550	0
271	20231102	155500	98834870	5550	5550	5550	5550	0
272	20231102	155400	98834870	5550	5550	5550	5550	140
273	20231102	155300	98834870	5550	5550	5550	5550	0
274	20231102	155200	98834870	5550	5550	5550	5550	0
275	20231102	155100	98834870	5550	5550	5550	5550	0
276	20231102	155000	98834870	5550	5550	5550	5550	0
277	20231102	154900	98834870	5550	5550	5550	5550	0
278	20231102	154800	98834870	5550	5550	5550	5550	0
279	20231102	154700	98834870	5550	5550	5550	5550	0
280	20231102	154600	98834870	5550	5550	5550	5550	0
281	20231102	154500	98834870	5550	5550	5550	5550	0
282	20231102	154400	98834870	5550	5550	5550	5550	0
283	20231102	154300	98834870	5550	5550	5550	5550	0
284	20231102	154200	98834870	5550	5550	5550	5550	0
285	20231102	154100	98834870	5550	5550	5550	5550	0
286	20231102	154000	98834870	5550	5550	5550	5550	0
287	20231102	153900	98834870	5550	5550	5550	5550	0
288	20231102	153800	98834870	5550	5550	5550	5550	0
289	20231102	153700	98834870	5550	5550	5550	5550	0
290	20231102	153600	98834870	5550	5550	5550	5550	0
291	20231102	153500	98834870	5550	5550	5550	5550	0
292	20231102	153400	98834870	5550	5550	5550	5550	0
293	20231102	153300	98834870	5550	5550	5550	5550	0
294	20231102	153200	98834870	5550	5550	5550	5550	0
295	20231102	153100	98834870	5550	5550	5550	5550	0
296	20231102	153000	98834870	5550	5550	5550	5550	140
297	20231102	152900	98057870	5570	5570	5570	5570	0
298	20231102	152800	98057870	5570	5570	5570	5570	0
299	20231102	152700	98057870	5570	5570	5570	5570	0
300	20231102	152600	98057870	5570	5570	5570	5570	0
301	20231102	152500	98057870	5570	5570	5570	5570	0
302	20231102	152400	98057870	5570	5570	5570	5570	0
303	20231102	152300	98057870	5570	5570	5570	5570	0
304	20231102	152200	98057870	5570	5570	5570	5570	0
305	20231102	152100	98057870	5570	5570	5570	5570	0
306	20231102	152000	98057870	5570	5570	5570	5570	0
307	20231102	151900	98057870	5570	5570	5570	5570	0
308	20231102	151800	98057870	5570	5570	5570	5570	0
309	20231102	151700	98057870	5570	5570	5570	5570	0
310	20231102	151600	98057870	5570	5570	5570	5570	400
311	20231102	151500	95829870	5570	5570	5570	5570	0
312	20231102	151400	95829870	5570	5560	5570	5560	100
313	20231102	151300	95273860	5560	5560	5560	5560	0
314	20231102	151200	95273860	5560	5560	5560	5560	0
315	20231102	151100	95273860	5560	5560	5560	5560	9
316	20231102	151000	95223820	5560	5560	5560	5560	0
317	20231102	150900	95223820	5560	5560	5560	5560	476
318	20231102	150800	92577260	5560	5560	5560	5560	0
319	20231102	150700	92577260	5560	5560	5560	5560	0
320	20231102	150600	92577260	5560	5560	5560	5560	0
321	20231102	150500	92577260	5560	5560	5560	5560	0
322	20231102	150400	92577260	5560	5560	5560	5560	1
323	20231102	150300	92571700	5550	5550	5550	5550	1
324	20231102	150200	92566150	5540	5540	5540	5540	0
325	20231102	150100	92566150	5540	5540	5540	5540	0
326	20231102	150000	92566150	5540	5540	5540	5540	0
327	20231102	145900	92566150	5540	5540	5540	5540	136
328	20231102	145800	91812710	5540	5540	5540	5540	100
329	20231102	145700	91258710	5560	5560	5560	5560	0
330	20231102	145600	91258710	5560	5560	5560	5560	1
331	20231102	145500	91253150	5550	5550	5550	5550	0
332	20231102	145400	91253150	5550	5550	5550	5550	0
333	20231102	145300	91253150	5550	5550	5550	5550	0
334	20231102	145200	91253150	5550	5550	5550	5550	100
335	20231102	145100	90698150	5560	5540	5560	5540	202
336	20231102	145000	89579030	5540	5550	5550	5540	328
337	20231102	144900	87761630	5550	5550	5550	5550	90
338	20231102	144800	87262130	5560	5560	5560	5560	0
339	20231102	144700	87262130	5560	5560	5560	5560	0
340	20231102	144600	87262130	5560	5560	5560	5560	39
341	20231102	144500	87045290	5570	5570	5570	5570	51
342	20231102	144400	86761220	5570	5570	5570	5570	0
343	20231102	144300	86761220	5570	5570	5570	5570	0
344	20231102	144200	86761220	5570	5570	5570	5570	0
345	20231102	144100	86761220	5570	5560	5570	5560	242
346	20231102	144000	85414780	5560	5560	5560	5560	0
347	20231102	143900	85414780	5560	5560	5560	5560	10
348	20231102	143800	85359180	5570	5570	5570	5570	12
349	20231102	143700	85292340	5570	5570	5570	5570	0
350	20231102	143600	85292340	5570	5570	5570	5570	0
351	20231102	143500	85292340	5570	5570	5570	5570	0
352	20231102	143400	85292340	5570	5570	5570	5570	0
353	20231102	143300	85292340	5570	5570	5570	5570	42
354	20231102	143200	85058400	5560	5560	5560	5560	29
355	20231102	143100	84897160	5560	5560	5560	5560	50
356	20231102	143000	84619160	5560	5560	5560	5560	0
357	20231102	142900	84619160	5560	5560	5560	5560	0
358	20231102	142800	84619160	5560	5560	5560	5560	0
359	20231102	142700	84619160	5560	5560	5560	5560	1
360	20231102	142600	84613600	5550	5550	5550	5550	0
361	20231102	142500	84613600	5550	5550	5550	5550	0
362	20231102	142400	84613600	5550	5550	5550	5550	0
363	20231102	142300	84613600	5550	5550	5550	5550	0
364	20231102	142200	84613600	5550	5550	5550	5550	0
365	20231102	142100	84613600	5550	5550	5550	5550	0
366	20231102	142000	84613600	5550	5550	5550	5550	0
367	20231102	141900	84613600	5550	5550	5550	5550	0
368	20231102	141800	84613600	5550	5550	5550	5550	0
369	20231102	141700	84613600	5550	5550	5550	5550	0
370	20231102	141600	84613600	5550	5550	5550	5550	0
371	20231102	141500	84613600	5550	5550	5550	5550	10
372	20231102	141400	84558100	5550	5550	5550	5550	0
373	20231102	141300	84558100	5550	5550	5550	5550	0
374	20231102	141200	84558100	5550	5550	5550	5550	0
375	20231102	141100	84558100	5550	5550	5550	5550	0
376	20231102	141000	84558100	5550	5550	5550	5550	20
377	20231102	140900	84447100	5570	5570	5570	5570	0
378	20231102	140800	84447100	5570	5570	5570	5570	0
379	20231102	140700	84447100	5570	5570	5570	5570	0
380	20231102	140600	84447100	5570	5570	5570	5570	0
381	20231102	140500	84447100	5570	5570	5570	5570	0
382	20231102	140400	84447100	5570	5570	5570	5570	0
383	20231102	140300	84447100	5570	5570	5570	5570	0
384	20231102	140200	84447100	5570	5570	5570	5570	0
385	20231102	140100	84447100	5570	5570	5570	5570	0
386	20231102	140000	84447100	5570	5570	5570	5570	0
387	20231102	135900	84447100	5570	5570	5570	5570	0
388	20231102	135800	84447100	5570	5570	5570	5570	0
389	20231102	135700	84447100	5570	5540	5570	5540	500
390	20231102	135600	81670120	5540	5540	5540	5540	0
391	20231102	135500	81670120	5540	5540	5540	5540	20
392	20231102	135400	81559320	5540	5540	5540	5540	0
393	20231102	135300	81559320	5540	5540	5540	5540	1
394	20231102	135200	81553780	5530	5530	5530	5530	0
395	20231102	135100	81553780	5530	5530	5530	5530	0
396	20231102	135000	81553780	5530	5530	5530	5530	0
397	20231102	134900	81553780	5530	5530	5530	5530	100
398	20231102	134800	81000780	5530	5530	5530	5530	0
399	20231102	134700	81000780	5530	5540	5540	5530	163
400	20231102	134600	80098760	5540	5540	5540	5540	0
401	20231102	134500	80098760	5540	5540	5540	5540	16
402	20231102	134400	80010120	5550	5550	5550	5550	0
403	20231102	134300	80010120	5550	5550	5550	5550	0
404	20231102	134200	80010120	5550	5540	5550	5540	6
405	20231102	134100	79976870	5540	5540	5540	5540	499
406	20231102	134000	77212410	5530	5530	5530	5530	4
407	20231102	133900	77190290	5540	5540	5540	5540	0
408	20231102	133800	77190290	5540	5540	5540	5540	0
409	20231102	133700	77190290	5540	5540	5540	5540	50
410	20231102	133600	76913290	5550	5550	5550	5550	0
411	20231102	133500	76913290	5550	5550	5550	5550	0
412	20231102	133400	76913290	5550	5550	5550	5550	5
413	20231102	133300	76885540	5550	5550	5550	5550	0
414	20231102	133200	76885540	5550	5550	5550	5550	0
415	20231102	133100	76885540	5550	5550	5550	5550	500
416	20231102	133000	74110540	5560	5560	5560	5560	0
417	20231102	132900	74110540	5560	5560	5560	5560	1
418	20231102	132800	74104980	5570	5570	5570	5570	0
419	20231102	132700	74104980	5570	5570	5570	5570	1
420	20231102	132600	74099410	5560	5560	5560	5560	263
421	20231102	132500	72637130	5550	5550	5550	5550	0
422	20231102	132400	72637130	5550	5550	5550	5550	0
423	20231102	132300	72637130	5550	5550	5550	5550	0
424	20231102	132200	72637130	5550	5550	5550	5550	0
425	20231102	132100	72637130	5550	5550	5550	5550	0
426	20231102	132000	72637130	5550	5550	5550	5550	0
427	20231102	131900	72637130	5550	5550	5550	5550	0
428	20231102	131800	72637130	5550	5550	5550	5550	0
429	20231102	131700	72637130	5550	5550	5550	5550	0
430	20231102	131600	72637130	5550	5550	5550	5550	20
431	20231102	131500	72526130	5550	5550	5550	5550	0
432	20231102	131400	72526130	5550	5550	5550	5550	0
433	20231102	131300	72526130	5550	5550	5550	5550	0
434	20231102	131200	72526130	5550	5550	5550	5550	0
435	20231102	131100	72526130	5550	5550	5550	5550	0
436	20231102	131000	72526130	5550	5550	5550	5550	1
437	20231102	130900	72520580	5540	5540	5540	5540	0
438	20231102	130800	72520580	5540	5540	5540	5540	0
439	20231102	130700	72520580	5540	5540	5540	5540	0
440	20231102	130600	72520580	5540	5540	5540	5540	2
441	20231102	130500	72509500	5550	5550	5550	5550	0
442	20231102	130400	72509500	5550	5550	5550	5550	1
443	20231102	130300	72503950	5560	5560	5560	5560	0
444	20231102	130200	72503950	5560	5560	5560	5560	1
445	20231102	130100	72498390	5560	5560	5560	5560	0
446	20231102	130000	72498390	5560	5560	5560	5560	0
447	20231102	125900	72498390	5560	5560	5560	5560	0
448	20231102	125800	72498390	5560	5560	5560	5560	0
449	20231102	125700	72498390	5560	5560	5560	5560	0
450	20231102	125600	72498390	5560	5560	5560	5560	0
451	20231102	125500	72498390	5560	5560	5560	5560	2
452	20231102	125400	72487270	5550	5550	5550	5550	207
453	20231102	125300	71338420	5550	5550	5550	5550	0
454	20231102	125200	71338420	5550	5550	5550	5500	501
455	20231102	125100	68575840	5560	5560	5560	5560	20
456	20231102	125000	68464640	5550	5550	5550	5550	0
457	20231102	124900	68464640	5550	5550	5550	5550	10
458	20231102	124800	68409140	5570	5570	5570	5570	0
459	20231102	124700	68409140	5570	5570	5570	5570	4
460	20231102	124600	68386860	5560	5560	5560	5560	501
461	20231102	124500	65601300	5560	5560	5560	5560	14
462	20231102	124400	65523460	5560	5560	5560	5560	0
463	20231102	124300	65523460	5560	5560	5560	5560	21
464	20231102	124200	65406700	5560	5560	5560	5560	0
465	20231102	124100	65406700	5560	5560	5560	5560	5
466	20231102	124000	65378900	5560	5550	5560	5550	400
467	20231102	123900	63156900	5560	5550	5560	5550	320
468	20231102	123800	61377980	5550	5550	5550	5550	60
469	20231102	123700	61044980	5550	5550	5550	5550	0
470	20231102	123600	61044980	5550	5550	5550	5550	578
471	20231102	123500	57837080	5540	5530	5540	5530	332
472	20231102	123400	55999120	5540	5540	5540	5540	0
473	20231102	123300	55999120	5540	5540	5540	5540	0
474	20231102	123200	55999120	5540	5530	5540	5530	1157
475	20231102	123100	49589350	5530	5530	5530	5530	420
476	20231102	123000	47266750	5540	5540	5540	5540	0
477	20231102	122900	47266750	5540	5540	5540	5540	0
478	20231102	122800	47266750	5540	5540	5540	5540	0
479	20231102	122700	47266750	5540	5540	5540	5540	0
480	20231102	122600	47266750	5540	5540	5540	5540	0
481	20231102	122500	47266750	5540	5540	5540	5540	0
482	20231102	122400	47266750	5540	5540	5540	5540	0
483	20231102	122300	47266750	5540	5540	5540	5540	0
484	20231102	122200	47266750	5540	5540	5540	5540	0
485	20231102	122100	47266750	5540	5540	5540	5540	0
486	20231102	122000	47266750	5540	5540	5540	5540	0
487	20231102	121900	47266750	5540	5540	5540	5540	0
488	20231102	121800	47266750	5540	5540	5540	5540	0
489	20231102	121700	47266750	5540	5540	5540	5540	0
490	20231102	121600	47266750	5540	5540	5540	5540	0
491	20231102	121500	47266750	5540	5540	5540	5540	0
492	20231102	121400	47266750	5540	5540	5540	5540	0
493	20231102	121300	47266750	5540	5540	5540	5540	0
494	20231102	121200	47266750	5540	5540	5540	5540	0
495	20231102	121100	47266750	5540	5540	5540	5540	0
496	20231102	121000	47266750	5540	5540	5540	5540	0
497	20231102	120900	47266750	5540	5540	5540	5540	0
498	20231102	120800	47266750	5540	5540	5540	5540	0
499	20231102	120700	47266750	5540	5540	5540	5540	1
500	20231102	120600	47261210	5540	5540	5540	5540	0
501	20231102	120500	47261210	5540	5540	5540	5540	1
502	20231102	120400	47255670	5540	5540	5540	5540	0
503	20231102	120300	47255670	5540	5540	5540	5540	0
504	20231102	120200	47255670	5540	5540	5540	5540	0
505	20231102	120100	47255670	5540	5540	5540	5540	30
506	20231102	120000	47089470	5540	5540	5540	5540	0
507	20231102	115900	47089470	5540	5540	5540	5540	1
508	20231102	115800	47083930	5540	5540	5540	5540	0
509	20231102	115700	47083930	5540	5540	5540	5540	0
510	20231102	115600	47083930	5540	5540	5540	5540	0
511	20231102	115500	47083930	5540	5540	5540	5540	0
512	20231102	115400	47083930	5540	5530	5540	5530	920
513	20231102	115300	41988640	5530	5530	5530	5530	0
514	20231102	115200	41988640	5530	5530	5530	5530	0
515	20231102	115100	41988640	5530	5530	5530	5530	0
516	20231102	115000	41988640	5530	5530	5530	5530	0
517	20231102	114900	41988640	5530	5530	5530	5530	0
518	20231102	114800	41988640	5530	5530	5530	5530	0
519	20231102	114700	41988640	5530	5530	5530	5530	0
520	20231102	114600	41988640	5530	5530	5530	5530	0
521	20231102	114500	41988640	5530	5530	5530	5530	8
522	20231102	114400	41944400	5530	5530	5530	5530	0
523	20231102	114300	41944400	5530	5500	5530	5490	37
524	20231102	114200	41740870	5500	5500	5500	5500	10
525	20231102	114100	41685870	5500	5500	5500	5500	20
526	20231102	114000	41575870	5500	5500	5500	5500	10
527	20231102	113900	41520870	5500	5500	5500	5500	10
528	20231102	113800	41465870	5500	5500	5500	5500	0
529	20231102	113700	41465870	5500	5500	5500	5500	0
530	20231102	113600	41465870	5500	5500	5500	5500	100
531	20231102	113500	40915870	5510	5510	5510	5510	0
532	20231102	113400	40915870	5510	5510	5510	5510	0
533	20231102	113300	40915870	5510	5510	5510	5510	10
534	20231102	113200	40860770	5510	5510	5510	5510	470
535	20231102	113100	38271070	5510	5510	5510	5510	0
536	20231102	113000	38271070	5510	5510	5510	5510	0
537	20231102	112900	38271070	5510	5510	5510	5510	0
538	20231102	112800	38271070	5510	5510	5510	5510	10
539	20231102	112700	38215970	5510	5510	5510	5510	1
540	20231102	112600	38210460	5530	5530	5530	5530	0
541	20231102	112500	38210460	5530	5530	5530	5530	0
542	20231102	112400	38210460	5530	5530	5530	5530	18
543	20231102	112300	38110920	5530	5530	5530	5530	68
544	20231102	112200	37734880	5530	5530	5530	5530	1
545	20231102	112100	37729350	5510	5510	5510	5510	0
546	20231102	112000	37729350	5510	5510	5510	5510	0
547	20231102	111900	37729350	5510	5510	5510	5510	0
548	20231102	111800	37729350	5510	5510	5510	5510	0
549	20231102	111700	37729350	5510	5510	5510	5510	3
550	20231102	111600	37712820	5510	5510	5510	5510	2
551	20231102	111500	37701800	5540	5540	5540	5540	0
552	20231102	111400	37701800	5540	5540	5540	5540	0
553	20231102	111300	37701800	5540	5540	5540	5540	0
554	20231102	111200	37701800	5540	5540	5540	5540	0
555	20231102	111100	37701800	5540	5540	5540	5540	0
556	20231102	111000	37701800	5540	5540	5540	5540	0
557	20231102	110900	37701800	5540	5540	5540	5540	0
558	20231102	110800	37701800	5540	5540	5540	5540	0
559	20231102	110700	37701800	5540	5540	5540	5540	0
560	20231102	110600	37701800	5540	5540	5540	5540	0
561	20231102	110500	37701800	5540	5540	5540	5540	1
562	20231102	110400	37696260	5530	5530	5530	5530	103
563	20231102	110300	37126670	5530	5530	5530	5530	0
564	20231102	110200	37126670	5530	5530	5530	5530	1
565	20231102	110100	37121140	5540	5540	5540	5540	1
566	20231102	110000	37115600	5530	5530	5530	5530	0
567	20231102	105900	37115600	5530	5530	5530	5530	4
568	20231102	105800	37093480	5530	5530	5530	5530	197
569	20231102	105700	36004070	5530	5530	5530	5530	0
570	20231102	105600	36004070	5530	5530	5530	5530	0
571	20231102	105500	36004070	5530	5510	5530	5510	427
572	20231102	105400	33645300	5510	5510	5510	5510	0
573	20231102	105300	33645300	5510	5510	5510	5510	0
574	20231102	105200	33645300	5510	5510	5510	5510	0
575	20231102	105100	33645300	5510	5510	5510	5510	1
576	20231102	105000	33639790	5510	5510	5510	5510	0
577	20231102	104900	33639790	5510	5510	5510	5510	0
578	20231102	104800	33639790	5510	5510	5510	5510	0
579	20231102	104700	33639790	5510	5510	5510	5510	0
580	20231102	104600	33639790	5510	5510	5510	5510	0
581	20231102	104500	33639790	5510	5520	5520	5510	350
582	20231102	104400	31710970	5520	5520	5520	5520	80
583	20231102	104300	31269370	5520	5520	5520	5520	0
584	20231102	104200	31269370	5520	5520	5520	5520	0
585	20231102	104100	31269370	5520	5520	5520	5520	0
586	20231102	104000	31269370	5520	5520	5520	5520	6
587	20231102	103900	31236250	5520	5520	5520	5520	0
588	20231102	103800	31236250	5520	5520	5520	5520	0
589	20231102	103700	31236250	5520	5520	5520	5520	0
590	20231102	103600	31236250	5520	5520	5520	5520	0
591	20231102	103500	31236250	5520	5520	5520	5520	0
592	20231102	103400	31236250	5520	5520	5520	5520	0
593	20231102	103300	31236250	5520	5520	5520	5520	0
594	20231102	103200	31236250	5520	5520	5520	5520	0
595	20231102	103100	31236250	5520	5520	5520	5520	1
596	20231102	103000	31230730	5520	5520	5520	5520	0
597	20231102	102900	31230730	5520	5520	5520	5520	0
598	20231102	102800	31230730	5520	5520	5520	5520	0
599	20231102	102700	31230730	5520	5520	5520	5520	0
600	20231102	102600	31230730	5520	5520	5520	5520	1
601	20231102	102500	31225210	5530	5530	5530	5530	1
602	20231102	102400	31219680	5520	5520	5520	5520	0
603	20231102	102300	31219680	5520	5520	5520	5520	0
604	20231102	102200	31219680	5520	5520	5520	5520	0
605	20231102	102100	31219680	5520	5520	5520	5520	1
606	20231102	102000	31214160	5520	5520	5520	5520	30
607	20231102	101900	31048560	5530	5530	5530	5530	12
608	20231102	101800	30982200	5540	5540	5540	5540	8
609	20231102	101700	30937880	5540	5540	5540	5540	0
610	20231102	101600	30937880	5540	5540	5540	5540	1
611	20231102	101500	30932340	5530	5530	5530	5530	2
612	20231102	101400	30921280	5530	5530	5530	5530	113
613	20231102	101300	30296390	5540	5540	5540	5540	100
614	20231102	101200	29742390	5540	5530	5540	5530	708
615	20231102	101100	25827140	5520	5520	5520	5520	412
616	20231102	101000	23552900	5520	5520	5520	5520	2
617	20231102	100900	23541860	5510	5510	5510	5510	0
618	20231102	100800	23541860	5510	5510	5510	5510	103
619	20231102	100700	22974330	5510	5510	5510	5510	0
620	20231102	100600	22974330	5510	5510	5510	5510	0
621	20231102	100500	22974330	5510	5510	5510	5510	0
622	20231102	100400	22974330	5510	5510	5510	5510	0
623	20231102	100300	22974330	5510	5510	5510	5510	50
624	20231102	100200	22698830	5510	5500	5510	5500	331
625	20231102	100100	20878020	5490	5510	5510	5490	4
626	20231102	100000	20856030	5520	5520	5520	5520	0
627	20231102	095900	20856030	5520	5520	5520	5520	0
628	20231102	095800	20856030	5520	5510	5520	5500	3
629	20231102	095700	20839500	5520	5520	5520	5520	2
630	20231102	095600	20828460	5500	5500	5500	5500	0
631	20231102	095500	20828460	5500	5500	5500	5500	0
632	20231102	095400	20828460	5500	5500	5500	5500	0
633	20231102	095300	20828460	5500	5500	5500	5500	0
634	20231102	095200	20828460	5500	5500	5500	5500	0
635	20231102	095100	20828460	5500	5500	5500	5500	0
636	20231102	095000	20828460	5500	5500	5500	5500	100
637	20231102	094900	20278460	5500	5510	5510	5500	9
638	20231102	094800	20228920	5520	5520	5520	5520	0
639	20231102	094700	20228920	5520	5520	5520	5520	0
640	20231102	094600	20228920	5520	5520	5520	5520	0
641	20231102	094500	20228920	5520	5520	5520	5520	0
642	20231102	094400	20228920	5520	5520	5520	5520	5
643	20231102	094300	20201320	5520	5520	5520	5520	1
644	20231102	094200	20195800	5520	5520	5520	5520	0
645	20231102	094100	20195800	5520	5520	5520	5520	154
646	20231102	094000	19345720	5520	5520	5520	5520	10
647	20231102	093900	19290520	5520	5520	5520	5520	196
648	20231102	093800	18208600	5530	5530	5530	5530	0
649	20231102	093700	18208600	5530	5530	5530	5530	19
650	20231102	093600	18103530	5530	5530	5530	5530	0
651	20231102	093500	18103530	5530	5510	5530	5510	880
652	20231102	093400	13245090	5500	5510	5510	5500	17
653	20231102	093300	13151580	5520	5520	5520	5520	1
654	20231102	093200	13146060	5520	5500	5520	5500	435
655	20231102	093100	10751340	5500	5490	5500	5490	6
656	20231102	093000	10718350	5500	5500	5500	5500	0
657	20231102	092900	10718350	5500	5500	5500	5500	1
658	20231102	092800	10712850	5510	5510	5510	5510	0
659	20231102	092700	10712850	5510	5510	5510	5510	0
660	20231102	092600	10712850	5510	5490	5510	5490	2
661	20231102	092500	10701850	5480	5480	5480	5480	60
662	20231102	092400	10373050	5490	5490	5490	5490	1
663	20231102	092300	10367560	5500	5500	5500	5500	0
664	20231102	092200	10367560	5500	5500	5500	5500	309
665	20231102	092100	8668060	5490	5490	5490	5490	4
666	20231102	092000	8646100	5490	5490	5490	5490	0
667	20231102	091900	8646100	5490	5470	5490	5470	981
668	20231102	091800	3275300	5470	5470	5470	5470	2
669	20231102	091700	3264360	5440	5460	5460	5440	116
670	20231102	091600	2632810	5470	5470	5470	5470	0
671	20231102	091500	2632810	5470	5470	5470	5470	0
672	20231102	091400	2632810	5470	5470	5470	5470	2
673	20231102	091300	2621870	5460	5460	5460	5460	7
674	20231102	091200	2583650	5460	5460	5460	5460	0
675	20231102	091100	2583650	5460	5470	5470	5460	7
676	20231102	091000	2545370	5470	5450	5470	5450	14
677	20231102	090900	2469000	5430	5440	5450	5430	15
678	20231102	090800	2387350	5450	5430	5450	5430	118
679	20231102	090700	1745470	5430	5430	5430	5430	10
680	20231102	090600	1691170	5430	5420	5440	5420	16
681	20231102	090500	1604320	5440	5440	5440	5440	0
682	20231102	090400	1604320	5440	5440	5440	5440	0
683	20231102	090300	1604320	5440	5440	5440	5440	185
684	20231102	090200	597920	5440	5430	5440	5430	100
685	20231102	090100	53970	5420	5420	5420	5420	1
686	20231102	090000	48550	5420	5410	5420	5410	4