KissMeData/066130/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	194200	122145740	5080	5080	5080	5080	121
3	20231102	194100	122145740	5080	5080	5080	5080	0
4	20231102	194000	122145740	5080	5080	5080	5080	0
5	20231102	193900	122145740	5080	5080	5080	5080	0
6	20231102	193800	122145740	5080	5080	5080	5080	0
7	20231102	193700	122145740	5080	5080	5080	5080	0
8	20231102	193600	122145740	5080	5080	5080	5080	0
9	20231102	193500	122145740	5080	5080	5080	5080	0
10	20231102	193400	122145740	5080	5080	5080	5080	0
11	20231102	193300	122145740	5080	5080	5080	5080	0
12	20231102	193200	122145740	5080	5080	5080	5080	0
13	20231102	193100	122145740	5080	5080	5080	5080	0
14	20231102	193000	122145740	5080	5080	5080	5080	0
15	20231102	192900	122145740	5080	5080	5080	5080	0
16	20231102	192800	122145740	5080	5080	5080	5080	0
17	20231102	192700	122145740	5080	5080	5080	5080	0
18	20231102	192600	122145740	5080	5080	5080	5080	0
19	20231102	192500	122145740	5080	5080	5080	5080	0
20	20231102	192400	122145740	5080	5080	5080	5080	0
21	20231102	192300	122145740	5080	5080	5080	5080	0
22	20231102	192200	122145740	5080	5080	5080	5080	0
23	20231102	192100	122145740	5080	5080	5080	5080	0
24	20231102	192000	122145740	5080	5080	5080	5080	0
25	20231102	191900	122145740	5080	5080	5080	5080	0
26	20231102	191800	122145740	5080	5080	5080	5080	0
27	20231102	191700	122145740	5080	5080	5080	5080	0
28	20231102	191600	122145740	5080	5080	5080	5080	0
29	20231102	191500	122145740	5080	5080	5080	5080	0
30	20231102	191400	122145740	5080	5080	5080	5080	0
31	20231102	191300	122145740	5080	5080	5080	5080	0
32	20231102	191200	122145740	5080	5080	5080	5080	121
33	20231102	191100	122145740	5080	5080	5080	5080	0
34	20231102	191000	122145740	5080	5080	5080	5080	0
35	20231102	190900	122145740	5080	5080	5080	5080	0
36	20231102	190800	122145740	5080	5080	5080	5080	0
37	20231102	190700	122145740	5080	5080	5080	5080	0
38	20231102	190600	122145740	5080	5080	5080	5080	0
39	20231102	190500	122145740	5080	5080	5080	5080	0
40	20231102	190400	122145740	5080	5080	5080	5080	0
41	20231102	190300	122145740	5080	5080	5080	5080	0
42	20231102	190200	122145740	5080	5080	5080	5080	0
43	20231102	190100	122145740	5080	5080	5080	5080	0
44	20231102	190000	122145740	5080	5080	5080	5080	0
45	20231102	185900	122145740	5080	5080	5080	5080	0
46	20231102	185800	122145740	5080	5080	5080	5080	0
47	20231102	185700	122145740	5080	5080	5080	5080	0
48	20231102	185600	122145740	5080	5080	5080	5080	0
49	20231102	185500	122145740	5080	5080	5080	5080	0
50	20231102	185400	122145740	5080	5080	5080	5080	0
51	20231102	185300	122145740	5080	5080	5080	5080	0
52	20231102	185200	122145740	5080	5080	5080	5080	0
53	20231102	185100	122145740	5080	5080	5080	5080	0
54	20231102	185000	122145740	5080	5080	5080	5080	0
55	20231102	184900	122145740	5080	5080	5080	5080	0
56	20231102	184800	122145740	5080	5080	5080	5080	0
57	20231102	184700	122145740	5080	5080	5080	5080	0
58	20231102	184600	122145740	5080	5080	5080	5080	0
59	20231102	184500	122145740	5080	5080	5080	5080	0
60	20231102	184400	122145740	5080	5080	5080	5080	0
61	20231102	184300	122145740	5080	5080	5080	5080	0
62	20231102	184200	122145740	5080	5080	5080	5080	121
63	20231102	184100	122145740	5080	5080	5080	5080	0
64	20231102	184000	122145740	5080	5080	5080	5080	0
65	20231102	183900	122145740	5080	5080	5080	5080	0
66	20231102	183800	122145740	5080	5080	5080	5080	0
67	20231102	183700	122145740	5080	5080	5080	5080	0
68	20231102	183600	122145740	5080	5080	5080	5080	0
69	20231102	183500	122145740	5080	5080	5080	5080	0
70	20231102	183400	122145740	5080	5080	5080	5080	0
71	20231102	183300	122145740	5080	5080	5080	5080	0
72	20231102	183200	122145740	5080	5080	5080	5080	0
73	20231102	183100	122145740	5080	5080	5080	5080	0
74	20231102	183000	122145740	5080	5080	5080	5080	0
75	20231102	182900	122145740	5080	5080	5080	5080	0
76	20231102	182800	122145740	5080	5080	5080	5080	0
77	20231102	182700	122145740	5080	5080	5080	5080	0
78	20231102	182600	122145740	5080	5080	5080	5080	0
79	20231102	182500	122145740	5080	5080	5080	5080	0
80	20231102	182400	122145740	5080	5080	5080	5080	0
81	20231102	182300	122145740	5080	5080	5080	5080	0
82	20231102	182200	122145740	5080	5080	5080	5080	0
83	20231102	182100	122145740	5080	5080	5080	5080	0
84	20231102	182000	122145740	5080	5080	5080	5080	0
85	20231102	181900	122145740	5080	5080	5080	5080	0
86	20231102	181800	122145740	5080	5080	5080	5080	0
87	20231102	181700	122145740	5080	5080	5080	5080	0
88	20231102	181600	122145740	5080	5080	5080	5080	0
89	20231102	181500	122145740	5080	5080	5080	5080	0
90	20231102	181400	122145740	5080	5080	5080	5080	0
91	20231102	181300	122145740	5080	5080	5080	5080	0
92	20231102	181200	122145740	5080	5080	5080	5080	121
93	20231102	181100	122145740	5080	5080	5080	5080	0
94	20231102	181000	122145740	5080	5080	5080	5080	0
95	20231102	180900	122145740	5080	5080	5080	5080	0
96	20231102	180800	122145740	5080	5080	5080	5080	0
97	20231102	180700	122145740	5080	5080	5080	5080	0
98	20231102	180600	122145740	5080	5080	5080	5080	0
99	20231102	180500	122145740	5080	5080	5080	5080	0
100	20231102	180400	122145740	5080	5080	5080	5080	0
101	20231102	180300	122145740	5080	5080	5080	5080	0
102	20231102	180200	122145740	5080	5080	5080	5080	0
103	20231102	180100	122145740	5080	5080	5080	5080	0
104	20231102	180000	122145740	5080	5080	5080	5080	0
105	20231102	175900	122145740	5080	5080	5080	5080	0
106	20231102	175800	122145740	5080	5080	5080	5080	0
107	20231102	175700	122145740	5080	5080	5080	5080	0
108	20231102	175600	122145740	5080	5080	5080	5080	0
109	20231102	175500	122145740	5080	5080	5080	5080	0
110	20231102	175400	122145740	5080	5080	5080	5080	0
111	20231102	175300	122145740	5080	5080	5080	5080	0
112	20231102	175200	122145740	5080	5080	5080	5080	0
113	20231102	175100	122145740	5080	5080	5080	5080	0
114	20231102	175000	122145740	5080	5080	5080	5080	0
115	20231102	174900	122145740	5080	5080	5080	5080	0
116	20231102	174800	122145740	5080	5080	5080	5080	0
117	20231102	174700	122145740	5080	5080	5080	5080	0
118	20231102	174600	122145740	5080	5080	5080	5080	0
119	20231102	174500	122145740	5080	5080	5080	5080	0
120	20231102	174400	122145740	5080	5080	5080	5080	0
121	20231102	174300	122145740	5080	5080	5080	5080	0
122	20231102	174200	122145740	5080	5080	5080	5080	121
123	20231102	174100	122145740	5080	5080	5080	5080	0
124	20231102	174000	122145740	5080	5080	5080	5080	0
125	20231102	173900	122145740	5080	5080	5080	5080	0
126	20231102	173800	122145740	5080	5080	5080	5080	0
127	20231102	173700	122145740	5080	5080	5080	5080	0
128	20231102	173600	122145740	5080	5080	5080	5080	0
129	20231102	173500	122145740	5080	5080	5080	5080	0
130	20231102	173400	122145740	5080	5080	5080	5080	0
131	20231102	173300	122145740	5080	5080	5080	5080	0
132	20231102	173200	122145740	5080	5080	5080	5080	0
133	20231102	173100	122145740	5080	5080	5080	5080	0
134	20231102	173000	122145740	5080	5080	5080	5080	0
135	20231102	172900	122145740	5080	5080	5080	5080	0
136	20231102	172800	122145740	5080	5080	5080	5080	0
137	20231102	172700	122145740	5080	5080	5080	5080	0
138	20231102	172600	122145740	5080	5080	5080	5080	0
139	20231102	172500	122145740	5080	5080	5080	5080	0
140	20231102	172400	122145740	5080	5080	5080	5080	0
141	20231102	172300	122145740	5080	5080	5080	5080	0
142	20231102	172200	122145740	5080	5080	5080	5080	0
143	20231102	172100	122145740	5080	5080	5080	5080	0
144	20231102	172000	122145740	5080	5080	5080	5080	0
145	20231102	171900	122145740	5080	5080	5080	5080	0
146	20231102	171800	122145740	5080	5080	5080	5080	0
147	20231102	171700	122145740	5080	5080	5080	5080	0
148	20231102	171600	122145740	5080	5080	5080	5080	0
149	20231102	171500	122145740	5080	5080	5080	5080	0
150	20231102	171400	122145740	5080	5080	5080	5080	0
151	20231102	171300	122145740	5080	5080	5080	5080	0
152	20231102	171200	122145740	5080	5080	5080	5080	121
153	20231102	171100	122145740	5080	5080	5080	5080	0
154	20231102	171000	122145740	5080	5080	5080	5080	0
155	20231102	170900	122145740	5080	5080	5080	5080	0
156	20231102	170800	122145740	5080	5080	5080	5080	0
157	20231102	170700	122145740	5080	5080	5080	5080	0
158	20231102	170600	122145740	5080	5080	5080	5080	0
159	20231102	170500	122145740	5080	5080	5080	5080	0
160	20231102	170400	122145740	5080	5080	5080	5080	0
161	20231102	170300	122145740	5080	5080	5080	5080	0
162	20231102	170200	122145740	5080	5080	5080	5080	0
163	20231102	170100	122145740	5080	5080	5080	5080	0
164	20231102	170000	122145740	5080	5080	5080	5080	0
165	20231102	165900	122145740	5080	5080	5080	5080	0
166	20231102	165800	122145740	5080	5080	5080	5080	0
167	20231102	165700	122145740	5080	5080	5080	5080	0
168	20231102	165600	122145740	5080	5080	5080	5080	0
169	20231102	165500	122145740	5080	5080	5080	5080	0
170	20231102	165400	122145740	5080	5080	5080	5080	0
171	20231102	165300	122145740	5080	5080	5080	5080	0
172	20231102	165200	122145740	5080	5080	5080	5080	0
173	20231102	165100	122145740	5080	5080	5080	5080	0
174	20231102	165000	122145740	5080	5080	5080	5080	0
175	20231102	164900	122145740	5080	5080	5080	5080	0
176	20231102	164800	122145740	5080	5080	5080	5080	0
177	20231102	164700	122145740	5080	5080	5080	5080	0
178	20231102	164600	122145740	5080	5080	5080	5080	0
179	20231102	164500	122145740	5080	5080	5080	5080	0
180	20231102	164400	122145740	5080	5080	5080	5080	0
181	20231102	164300	122145740	5080	5080	5080	5080	0
182	20231102	164200	122145740	5080	5080	5080	5080	121
183	20231102	164100	122145740	5080	5080	5080	5080	0
184	20231102	164000	122145740	5080	5080	5080	5080	0
185	20231102	163900	122145740	5080	5080	5080	5080	0
186	20231102	163800	122145740	5080	5080	5080	5080	0
187	20231102	163700	122145740	5080	5080	5080	5080	0
188	20231102	163600	122145740	5080	5080	5080	5080	0
189	20231102	163500	122145740	5080	5080	5080	5080	0
190	20231102	163400	122145740	5080	5080	5080	5080	0
191	20231102	163300	122145740	5080	5080	5080	5080	0
192	20231102	163200	122145740	5080	5080	5080	5080	0
193	20231102	163100	122145740	5080	5080	5080	5080	0
194	20231102	163000	122145740	5080	5080	5080	5080	0
195	20231102	162900	122145740	5080	5080	5080	5080	0
196	20231102	162800	122145740	5080	5080	5080	5080	0
197	20231102	162700	122145740	5080	5080	5080	5080	0
198	20231102	162600	122145740	5080	5080	5080	5080	0
199	20231102	162500	122145740	5080	5080	5080	5080	0
200	20231102	162400	122145740	5080	5080	5080	5080	0
201	20231102	162300	122145740	5080	5080	5080	5080	0
202	20231102	162200	122145740	5080	5080	5080	5080	0
203	20231102	162100	122145740	5080	5080	5080	5080	0
204	20231102	162000	122145740	5080	5080	5080	5080	0
205	20231102	161900	122145740	5080	5080	5080	5080	0
206	20231102	161800	122145740	5080	5080	5080	5080	0
207	20231102	161700	122145740	5080	5080	5080	5080	0
208	20231102	161600	122145740	5080	5080	5080	5080	0
209	20231102	161500	122145740	5080	5080	5080	5080	0
210	20231102	161400	122145740	5080	5080	5080	5080	0
211	20231102	161300	122145740	5080	5080	5080	5080	0
212	20231102	161200	122145740	5080	5080	5080	5080	121
213	20231102	161100	122145740	5080	5080	5080	5080	0
214	20231102	161000	122145740	5080	5080	5080	5080	0
215	20231102	160900	122145740	5080	5080	5080	5080	0
216	20231102	160800	122145740	5080	5080	5080	5080	0
217	20231102	160700	122145740	5080	5080	5080	5080	0
218	20231102	160600	122145740	5080	5080	5080	5080	0
219	20231102	160500	122145740	5080	5080	5080	5080	0
220	20231102	160400	122145740	5080	5080	5080	5080	0
221	20231102	160300	122145740	5080	5080	5080	5080	0
222	20231102	160200	122145740	5080	5080	5080	5080	0
223	20231102	160100	122145740	5080	5080	5080	5080	0
224	20231102	160000	122145740	5080	5080	5080	5080	0
225	20231102	155900	122145740	5080	5080	5080	5080	0
226	20231102	155800	122145740	5080	5080	5080	5080	0
227	20231102	155700	122145740	5080	5080	5080	5080	0
228	20231102	155600	122145740	5080	5080	5080	5080	0
229	20231102	155500	122145740	5080	5080	5080	5080	0
230	20231102	155400	122145740	5080	5080	5080	5080	0
231	20231102	155300	122145740	5080	5080	5080	5080	0
232	20231102	155200	122145740	5080	5080	5080	5080	0
233	20231102	155100	122145740	5080	5080	5080	5080	0
234	20231102	155000	122145740	5080	5080	5080	5080	0
235	20231102	154900	122145740	5080	5080	5080	5080	0
236	20231102	154800	122145740	5080	5080	5080	5080	0
237	20231102	154700	122145740	5080	5080	5080	5080	0
238	20231102	154600	122145740	5080	5080	5080	5080	0
239	20231102	154500	122145740	5080	5080	5080	5080	0
240	20231102	154400	122145740	5080	5080	5080	5080	0
241	20231102	154300	122145740	5080	5080	5080	5080	0
242	20231102	154200	122145740	5080	5080	5080	5080	121
243	20231102	154100	122145740	5080	5080	5080	5080	0
244	20231102	154000	122145740	5080	5080	5080	5080	0
245	20231102	153900	122145740	5080	5080	5080	5080	0
246	20231102	153800	122145740	5080	5080	5080	5080	0
247	20231102	153700	122145740	5080	5080	5080	5080	0
248	20231102	153600	122145740	5080	5080	5080	5080	0
249	20231102	153500	122145740	5080	5080	5080	5080	0
250	20231102	153400	122145740	5080	5080	5080	5080	0
251	20231102	153300	122145740	5080	5080	5080	5080	0
252	20231102	153200	122145740	5080	5080	5080	5080	0
253	20231102	153100	122145740	5080	5080	5080	5080	0
254	20231102	153000	122145740	5080	5080	5080	5080	121
255	20231102	152900	121531060	5080	5080	5080	5080	0
256	20231102	152800	121531060	5080	5080	5080	5080	0
257	20231102	152700	121531060	5080	5080	5080	5080	0
258	20231102	152600	121531060	5080	5080	5080	5080	0
259	20231102	152500	121531060	5080	5080	5080	5080	0
260	20231102	152400	121531060	5080	5080	5080	5080	0
261	20231102	152300	121531060	5080	5080	5080	5080	0
262	20231102	152200	121531060	5080	5080	5080	5080	0
263	20231102	152100	121531060	5080	5080	5080	5080	0
264	20231102	152000	121531060	5080	5080	5080	5080	0
265	20231102	151900	121531060	5080	5090	5090	5080	46
266	20231102	151800	121296960	5110	5110	5110	5110	0
267	20231102	151700	121296960	5110	5110	5110	5110	20
268	20231102	151600	121194760	5110	5110	5110	5110	6
269	20231102	151500	121164100	5110	5110	5110	5110	0
270	20231102	151400	121164100	5110	5110	5110	5110	0
271	20231102	151300	121164100	5110	5110	5110	5110	1
272	20231102	151200	121158990	5110	5110	5110	5110	3
273	20231102	151100	121143660	5110	5110	5110	5110	147
274	20231102	151000	120392490	5110	5100	5110	5100	15
275	20231102	150900	120315850	5110	5110	5110	5110	0
276	20231102	150800	120315850	5110	5110	5110	5110	0
277	20231102	150700	120315850	5110	5110	5110	5110	2
278	20231102	150600	120305630	5120	5120	5120	5120	0
279	20231102	150500	120305630	5120	5120	5120	5120	0
280	20231102	150400	120305630	5120	5120	5120	5120	0
281	20231102	150300	120305630	5120	5120	5120	5120	0
282	20231102	150200	120305630	5120	5120	5120	5120	0
283	20231102	150100	120305630	5120	5110	5120	5110	10
284	20231102	150000	120254510	5110	5110	5110	5110	10
285	20231102	145900	120203410	5110	5110	5110	5110	2
286	20231102	145800	120193190	5110	5110	5110	5110	4
287	20231102	145700	120172750	5120	5120	5120	5120	0
288	20231102	145600	120172750	5120	5120	5120	5120	0
289	20231102	145500	120172750	5120	5100	5120	5100	10
290	20231102	145400	120121590	5100	5100	5100	5100	1
291	20231102	145300	120116490	5120	5110	5120	5100	2694
292	20231102	145200	106350150	5100	5090	5100	5090	1342
293	20231102	145100	99510760	5090	5080	5090	5080	3
294	20231102	145000	99495510	5080	5080	5090	5080	4
295	20231102	144900	99475170	5090	5080	5090	5080	9
296	20231102	144800	99429440	5080	5080	5080	5070	23
297	20231102	144700	99312610	5080	5080	5080	5080	20
298	20231102	144600	99211010	5080	5080	5080	5080	2
299	20231102	144500	99200850	5070	5070	5070	5070	1
300	20231102	144400	99195780	5090	5070	5090	5070	2
301	20231102	144300	99185620	5080	5080	5080	5080	0
302	20231102	144200	99185620	5080	5080	5080	5080	4
303	20231102	144100	99165300	5090	5090	5090	5090	0
304	20231102	144000	99165300	5090	5090	5090	5090	0
305	20231102	143900	99165300	5090	5090	5090	5090	1
306	20231102	143800	99160210	5070	5080	5080	5060	11
307	20231102	143700	99104460	5090	5090	5090	5090	1
308	20231102	143600	99099370	5070	5070	5070	5070	1
309	20231102	143500	99094300	5060	5060	5060	5060	0
310	20231102	143400	99094300	5060	5060	5060	5060	0
311	20231102	143300	99094300	5060	5060	5060	5060	0
312	20231102	143200	99094300	5060	5060	5060	5060	1
313	20231102	143100	99089240	5060	5060	5090	5060	3
314	20231102	143000	99074030	5050	5050	5050	5050	1
315	20231102	142900	99068980	5050	5050	5050	5050	3
316	20231102	142800	99053830	5090	5050	5090	5050	15
317	20231102	142700	98978040	5090	5050	5090	5050	195
318	20231102	142600	97993250	5050	5050	5050	5050	6
319	20231102	142500	97962950	5050	5050	5050	5050	4
320	20231102	142400	97942750	5050	5050	5090	5050	8
321	20231102	142300	97902270	5050	5050	5090	5050	7
322	20231102	142200	97866880	5040	5070	5090	5040	188
323	20231102	142100	96915960	5070	5070	5070	5070	11
324	20231102	142000	96860190	5090	5090	5090	5090	0
325	20231102	141900	96860190	5090	5090	5090	5090	0
326	20231102	141800	96860190	5090	5080	5090	5080	2
327	20231102	141700	96850020	5070	5070	5070	5070	0
328	20231102	141600	96850020	5070	5070	5070	5070	1
329	20231102	141500	96844950	5090	5060	5090	5060	4
330	20231102	141400	96824670	5060	5060	5090	5060	13
331	20231102	141300	96758680	5060	5060	5090	5060	5
332	20231102	141200	96733350	5060	5060	5060	5060	2
333	20231102	141100	96723230	5060	5060	5090	5060	6
334	20231102	141000	96692810	5090	5060	5090	5060	6
335	20231102	140900	96662420	5060	5090	5090	5060	451
336	20231102	140800	94379340	5100	5090	5100	5090	10
337	20231102	140700	94328430	5100	5090	5100	5090	15
338	20231102	140600	94252060	5050	5090	5090	5050	413
339	20231102	140500	92166330	5100	5100	5100	5100	0
340	20231102	140400	92166330	5100	5100	5100	5100	0
341	20231102	140300	92166330	5100	5100	5100	5100	0
342	20231102	140200	92166330	5100	5100	5100	5100	0
343	20231102	140100	92166330	5100	5100	5100	5100	0
344	20231102	140000	92166330	5100	5100	5100	5100	10
345	20231102	135900	92115330	5100	5100	5100	5100	0
346	20231102	135800	92115330	5100	5060	5100	5060	95
347	20231102	135700	91631820	5060	5080	5080	5050	401
348	20231102	135600	89605480	5090	5090	5090	5090	0
349	20231102	135500	89605480	5090	5090	5090	5090	0
350	20231102	135400	89605480	5090	5090	5090	5090	0
351	20231102	135300	89605480	5090	5090	5090	5090	0
352	20231102	135200	89605480	5090	5090	5090	5090	0
353	20231102	135100	89605480	5090	5090	5090	5090	0
354	20231102	135000	89605480	5090	5090	5090	5090	0
355	20231102	134900	89605480	5090	5090	5090	5090	0
356	20231102	134800	89605480	5090	5090	5090	5090	1
357	20231102	134700	89600390	5100	5100	5100	5100	0
358	20231102	134600	89600390	5100	5100	5100	5100	0
359	20231102	134500	89600390	5100	5100	5100	5100	0
360	20231102	134400	89600390	5100	5100	5100	5100	0
361	20231102	134300	89600390	5100	5100	5100	5100	0
362	20231102	134200	89600390	5100	5100	5100	5100	0
363	20231102	134100	89600390	5100	5100	5100	5100	0
364	20231102	134000	89600390	5100	5100	5100	5100	0
365	20231102	133900	89600390	5100	5090	5100	5090	10
366	20231102	133800	89549400	5100	5100	5100	5100	0
367	20231102	133700	89549400	5100	5100	5100	5100	1
368	20231102	133600	89544300	5100	5100	5100	5100	0
369	20231102	133500	89544300	5100	5100	5100	5100	0
370	20231102	133400	89544300	5100	5100	5100	5100	0
371	20231102	133300	89544300	5100	5100	5100	5100	0
372	20231102	133200	89544300	5100	5100	5100	5100	0
373	20231102	133100	89544300	5100	5100	5100	5100	0
374	20231102	133000	89544300	5100	5100	5100	5100	0
375	20231102	132900	89544300	5100	5100	5100	5100	0
376	20231102	132800	89544300	5100	5100	5100	5100	0
377	20231102	132700	89544300	5100	5100	5100	5100	11
378	20231102	132600	89488200	5090	5090	5100	5090	197
379	20231102	132500	88483530	5100	5100	5100	5100	0
380	20231102	132400	88483530	5100	5100	5100	5100	0
381	20231102	132300	88483530	5100	5100	5100	5100	0
382	20231102	132200	88483530	5100	5100	5100	5100	0
383	20231102	132100	88483530	5100	5100	5100	5100	0
384	20231102	132000	88483530	5100	5090	5100	5090	2
385	20231102	131900	88473340	5090	5090	5090	5090	21
386	20231102	131800	88366450	5090	5090	5090	5090	1
387	20231102	131700	88361360	5100	5100	5100	5100	0
388	20231102	131600	88361360	5100	5080	5100	5080	4
389	20231102	131500	88341000	5080	5080	5100	5080	3
390	20231102	131400	88325740	5070	5070	5070	5070	2
391	20231102	131300	88315600	5100	5070	5100	5070	41
392	20231102	131200	88106530	5100	5070	5100	5070	43
393	20231102	131100	87888460	5060	5060	5060	5060	11
394	20231102	131000	87832800	5070	5060	5070	5060	20
395	20231102	130900	87731410	5070	5060	5070	5060	10
396	20231102	130800	87680720	5070	5070	5070	5070	0
397	20231102	130700	87680720	5070	5070	5070	5070	0
398	20231102	130600	87680720	5070	5070	5070	5070	0
399	20231102	130500	87680720	5070	5070	5070	5070	0
400	20231102	130400	87680720	5070	5050	5070	5050	14
401	20231102	130300	87609790	5070	5050	5070	5050	5
402	20231102	130200	87584460	5040	5040	5040	5040	0
403	20231102	130100	87584460	5040	5040	5040	5040	0
404	20231102	130000	87584460	5040	5040	5040	5040	0
405	20231102	125900	87584460	5040	5040	5040	5040	80
406	20231102	125800	87181260	5050	5050	5050	5050	0
407	20231102	125700	87181260	5050	5050	5050	5050	0
408	20231102	125600	87181260	5050	5050	5050	5050	0
409	20231102	125500	87181260	5050	5050	5050	5050	1
410	20231102	125400	87176210	5050	5050	5050	5050	0
411	20231102	125300	87176210	5050	5050	5050	5050	0
412	20231102	125200	87176210	5050	5050	5050	5050	0
413	20231102	125100	87176210	5050	5050	5050	5050	1
414	20231102	125000	87171160	5050	5050	5050	5050	0
415	20231102	124900	87171160	5050	5050	5050	5050	42
416	20231102	124800	86959060	5050	5050	5050	5050	0
417	20231102	124700	86959060	5050	5050	5050	5050	0
418	20231102	124600	86959060	5050	5050	5050	5050	0
419	20231102	124500	86959060	5050	5050	5050	5050	0
420	20231102	124400	86959060	5050	5050	5050	5050	0
421	20231102	124300	86959060	5050	5050	5050	5050	0
422	20231102	124200	86959060	5050	5050	5050	5050	0
423	20231102	124100	86959060	5050	5050	5050	5050	9
424	20231102	124000	86913610	5050	5050	5050	5050	1
425	20231102	123900	86908560	5040	5040	5040	5040	0
426	20231102	123800	86908560	5040	5040	5040	5040	33
427	20231102	123700	86742240	5050	5050	5050	5050	0
428	20231102	123600	86742240	5050	5050	5050	5050	0
429	20231102	123500	86742240	5050	5050	5050	5050	4
430	20231102	123400	86722040	5070	5070	5070	5070	0
431	20231102	123300	86722040	5070	5070	5070	5070	0
432	20231102	123200	86722040	5070	5070	5070	5070	0
433	20231102	123100	86722040	5070	5050	5070	5050	5
434	20231102	123000	86696710	5050	5050	5050	5050	0
435	20231102	122900	86696710	5050	5050	5050	5050	0
436	20231102	122800	86696710	5050	5050	5050	5050	0
437	20231102	122700	86696710	5050	5050	5050	5050	0
438	20231102	122600	86696710	5050	5050	5050	5050	0
439	20231102	122500	86696710	5050	5040	5050	5040	6
440	20231102	122400	86666420	5040	5060	5060	5030	828
441	20231102	122300	82492260	5060	5060	5060	5060	100
442	20231102	122200	81986260	5070	5070	5070	5070	0
443	20231102	122100	81986260	5070	5070	5070	5070	10
444	20231102	122000	81935560	5070	5070	5070	5070	0
445	20231102	121900	81935560	5070	5070	5070	5070	4
446	20231102	121800	81915280	5060	5060	5060	5060	0
447	20231102	121700	81915280	5060	5060	5060	5060	0
448	20231102	121600	81915280	5060	5060	5060	5050	7
449	20231102	121500	81879880	5060	5060	5090	5060	44
450	20231102	121400	81656190	5060	5060	5060	5050	7
451	20231102	121300	81620780	5060	5060	5060	5060	15
452	20231102	121200	81544880	5060	5060	5080	5060	20
453	20231102	121100	81443400	5060	5060	5080	5060	66
454	20231102	121000	81108240	5060	5060	5090	5060	8
455	20231102	120900	81067670	5060	5060	5060	5060	5
456	20231102	120800	81042370	5060	5060	5060	5060	2
457	20231102	120700	81032250	5060	5060	5060	5060	5
458	20231102	120600	81006950	5060	5060	5060	5060	8
459	20231102	120500	80966470	5050	5080	5080	5050	1707
460	20231102	120400	72325300	5080	5080	5080	5080	10
461	20231102	120300	72274500	5090	5090	5090	5090	0
462	20231102	120200	72274500	5090	5090	5090	5090	0
463	20231102	120100	72274500	5090	5090	5090	5090	0
464	20231102	120000	72274500	5090	5090	5090	5090	0
465	20231102	115900	72274500	5090	5090	5090	5090	0
466	20231102	115800	72274500	5090	5090	5090	5090	0
467	20231102	115700	72274500	5090	5090	5090	5090	186
468	20231102	115600	71327760	5090	5090	5090	5090	0
469	20231102	115500	71327760	5090	5090	5090	5090	379
470	20231102	115400	69398650	5090	5090	5090	5090	0
471	20231102	115300	69398650	5090	5090	5090	5090	0
472	20231102	115200	69398650	5090	5090	5090	5090	0
473	20231102	115100	69398650	5090	5100	5100	5090	210
474	20231102	115000	68327750	5090	5090	5090	5090	0
475	20231102	114900	68327750	5090	5100	5100	5090	6
476	20231102	114800	68297200	5100	5100	5100	5100	0
477	20231102	114700	68297200	5100	5100	5100	5100	80
478	20231102	114600	67889200	5100	5100	5100	5090	234
479	20231102	114500	66695870	5100	5100	5100	5100	93
480	20231102	114400	66221570	5100	5100	5100	5100	0
481	20231102	114300	66221570	5100	5100	5100	5100	0
482	20231102	114200	66221570	5100	5100	5100	5100	7
483	20231102	114100	66185870	5100	5100	5100	5100	300
484	20231102	114000	64655870	5110	5110	5110	5110	30
485	20231102	113900	64502570	5110	5110	5110	5110	0
486	20231102	113800	64502570	5110	5110	5110	5110	10
487	20231102	113700	64451470	5110	5110	5110	5110	10
488	20231102	113600	64400370	5100	5100	5100	5100	30
489	20231102	113500	64247370	5110	5100	5110	5100	19
490	20231102	113400	64150420	5110	5110	5110	5110	0
491	20231102	113300	64150420	5110	5110	5110	5110	10
492	20231102	113200	64099320	5100	5100	5100	5100	5
493	20231102	113100	64073820	5110	5110	5110	5110	11
494	20231102	113000	64017610	5110	5110	5110	5110	13
495	20231102	112900	63951180	5110	5100	5110	5100	19
496	20231102	112800	63854130	5110	5110	5110	5110	20
497	20231102	112700	63751930	5110	5110	5110	5110	11
498	20231102	112600	63695720	5110	5110	5110	5110	5
499	20231102	112500	63670170	5110	5110	5110	5110	459
500	20231102	112400	61324680	5100	5100	5100	5100	150
501	20231102	112300	60559680	5110	5110	5110	5110	15
502	20231102	112200	60483030	5110	5110	5110	5110	308
503	20231102	112100	58909150	5100	5100	5100	5100	50
504	20231102	112000	58654150	5110	5110	5110	5110	5
505	20231102	111900	58628600	5110	5110	5110	5110	0
506	20231102	111800	58628600	5110	5110	5110	5110	0
507	20231102	111700	58628600	5110	5110	5110	5110	0
508	20231102	111600	58628600	5110	5110	5110	5110	1
509	20231102	111500	58623490	5090	5100	5110	5090	49
510	20231102	111400	58373800	5100	5110	5110	5100	47
511	20231102	111300	58133680	5110	5110	5110	5110	0
512	20231102	111200	58133680	5110	5100	5110	5100	735
513	20231102	111100	54385150	5090	5090	5090	5090	87
514	20231102	111000	53942320	5090	5090	5090	5090	7
515	20231102	110900	53906690	5080	5080	5080	5080	0
516	20231102	110800	53906690	5080	5080	5080	5080	50
517	20231102	110700	53652690	5090	5090	5090	5090	109
518	20231102	110600	53097880	5100	5100	5100	5100	5
519	20231102	110500	53072380	5090	5090	5090	5090	10
520	20231102	110400	53021480	5090	5090	5090	5090	374
521	20231102	110300	51117820	5090	5090	5090	5090	0
522	20231102	110200	51117820	5090	5090	5090	5090	0
523	20231102	110100	51117820	5090	5090	5090	5090	0
524	20231102	110000	51117820	5090	5090	5090	5090	0
525	20231102	105900	51117820	5090	5090	5090	5090	0
526	20231102	105800	51117820	5090	5090	5090	5090	0
527	20231102	105700	51117820	5090	5090	5090	5090	20
528	20231102	105600	51016020	5090	5090	5090	5090	102
529	20231102	105500	50496840	5090	5090	5090	5090	0
530	20231102	105400	50496840	5090	5090	5090	5090	50
531	20231102	105300	50242340	5090	5090	5090	5080	127
532	20231102	105200	49596510	5070	5070	5070	5070	0
533	20231102	105100	49596510	5070	5090	5090	5070	301
534	20231102	105000	48069240	5090	5100	5100	5090	24
535	20231102	104900	47947030	5100	5100	5100	5100	0
536	20231102	104800	47947030	5100	5100	5100	5100	0
537	20231102	104700	47947030	5100	5100	5100	5100	0
538	20231102	104600	47947030	5100	5100	5100	5100	0
539	20231102	104500	47947030	5100	5100	5100	5100	15
540	20231102	104400	47870530	5090	5090	5090	5090	4
541	20231102	104300	47850170	5090	5090	5090	5090	3
542	20231102	104200	47834900	5090	5090	5090	5090	16
543	20231102	104100	47753460	5100	5090	5100	5090	488
544	20231102	104000	45269240	5080	5090	5090	5080	7
545	20231102	103900	45233670	5090	5090	5090	5090	0
546	20231102	103800	45233670	5090	5090	5090	5090	0
547	20231102	103700	45233670	5090	5090	5090	5090	0
548	20231102	103600	45233670	5090	5090	5090	5090	0
549	20231102	103500	45233670	5090	5090	5090	5090	2
550	20231102	103400	45223490	5090	5090	5090	5090	0
551	20231102	103300	45223490	5090	5090	5090	5090	4
552	20231102	103200	45203130	5090	5090	5090	5090	0
553	20231102	103100	45203130	5090	5090	5090	5090	1
554	20231102	103000	45198040	5080	5070	5080	5070	27
555	20231102	102900	45060890	5080	5080	5080	5080	20
556	20231102	102800	44959290	5080	5080	5080	5080	10
557	20231102	102700	44908490	5080	5080	5080	5080	0
558	20231102	102600	44908490	5080	5080	5080	5080	0
559	20231102	102500	44908490	5080	5090	5090	5080	8
560	20231102	102400	44867820	5080	5080	5080	5080	46
561	20231102	102300	44634140	5070	5060	5070	5060	40
562	20231102	102200	44431580	5060	5060	5060	5060	0
563	20231102	102100	44431580	5060	5060	5060	5060	42
564	20231102	102000	44219060	5060	5060	5060	5060	35
565	20231102	101900	44041960	5060	5050	5060	5050	2
566	20231102	101800	44031850	5050	5050	5050	5050	2
567	20231102	101700	44021750	5050	5050	5050	5040	53
568	20231102	101600	43754110	5050	5050	5050	5050	32
569	20231102	101500	43592510	5050	5050	5050	5050	4
570	20231102	101400	43572310	5050	5050	5050	5040	23
571	20231102	101300	43456350	5050	5050	5050	5050	763
572	20231102	101200	39603200	5050	5050	5050	5050	5
573	20231102	101100	39577950	5060	5060	5060	5060	10
574	20231102	101000	39527350	5060	5060	5060	5060	0
575	20231102	100900	39527350	5060	5060	5060	5060	0
576	20231102	100800	39527350	5060	5060	5060	5060	14
577	20231102	100700	39456510	5060	5060	5060	5060	0
578	20231102	100600	39456510	5060	5060	5060	5060	0
579	20231102	100500	39456510	5060	5060	5060	5060	0
580	20231102	100400	39456510	5060	5060	5060	5060	0
581	20231102	100300	39456510	5060	5060	5060	5060	0
582	20231102	100200	39456510	5060	5060	5060	5060	20
583	20231102	100100	39355310	5050	5050	5050	5050	0
584	20231102	100000	39355310	5050	5050	5050	5050	0
585	20231102	095900	39355310	5050	5050	5050	5050	0
586	20231102	095800	39355310	5050	5050	5050	5050	1
587	20231102	095700	39350260	5050	5050	5050	5050	33
588	20231102	095600	39183610	5050	5050	5050	5050	11
589	20231102	095500	39128060	5050	5060	5060	5050	72
590	20231102	095400	38763900	5080	5080	5080	5080	0
591	20231102	095300	38763900	5080	5080	5080	5080	20
592	20231102	095200	38662300	5080	5080	5080	5080	70
593	20231102	095100	38306700	5080	5070	5080	5070	25
594	20231102	095000	38179750	5070	5070	5080	5070	91
595	20231102	094900	37717660	5070	5070	5070	5070	8
596	20231102	094800	37677100	5070	5080	5080	5070	33
597	20231102	094700	37509470	5100	5100	5110	5100	421
598	20231102	094600	35362350	5110	5110	5110	5110	0
599	20231102	094500	35362350	5110	5110	5110	5110	30
600	20231102	094400	35209050	5110	5110	5110	5110	40
601	20231102	094300	35004650	5110	5110	5110	5110	3
602	20231102	094200	34989320	5100	5090	5100	5090	2093
603	20231102	094100	24315040	5090	5080	5100	5080	411
604	20231102	094000	22222010	5080	5090	5090	5080	180
605	20231102	093900	21305910	5090	5070	5090	5070	97
606	20231102	093800	20812580	5080	5080	5080	5080	0
607	20231102	093700	20812580	5080	5080	5090	5080	27
608	20231102	093600	20675200	5090	5070	5090	5070	183
609	20231102	093500	19746200	5060	5070	5070	5060	101
610	20231102	093400	19234140	5060	5060	5070	5060	55
611	20231102	093300	18955350	5070	5070	5070	5070	0
612	20231102	093200	18955350	5070	5060	5070	5060	36
613	20231102	093100	18773180	5050	5050	5050	5050	402
614	20231102	093000	16743080	5050	5050	5070	5050	143
615	20231102	092900	16020210	5060	5060	5060	5060	0
616	20231102	092800	16020210	5060	5050	5070	5050	43
617	20231102	092700	15802580	5040	5050	5050	5040	409
618	20231102	092600	13737220	5050	5050	5050	5050	101
619	20231102	092500	13227170	5040	5040	5040	5040	1
620	20231102	092400	13222130	5050	5050	5050	5050	21
621	20231102	092300	13116080	5050	5050	5050	5050	0
622	20231102	092200	13116080	5050	5060	5070	5020	270
623	20231102	092100	11751590	5050	5050	5050	5050	49
624	20231102	092000	11504140	5040	5030	5040	5030	244
625	20231102	091900	10276720	5030	5040	5040	5030	143
626	20231102	091800	9556720	5030	5030	5040	5030	101
627	20231102	091700	9048200	5040	5030	5040	5030	200
628	20231102	091600	8040850	5030	5030	5030	5030	138
629	20231102	091500	7346710	5030	5030	5030	5030	12
630	20231102	091400	7286350	5030	5030	5030	5030	0
631	20231102	091300	7286350	5030	5030	5030	5030	5
632	20231102	091200	7261200	5030	5030	5030	5030	1
633	20231102	091100	7256170	5020	5030	5030	5020	35
634	20231102	091000	7080130	5030	5020	5030	5000	191
635	20231102	090900	6122160	5020	5020	5020	5020	70
636	20231102	090800	5770760	5020	5020	5020	5020	10
637	20231102	090700	5720560	5040	5040	5040	5040	0
638	20231102	090600	5720560	5040	5000	5040	5000	164
639	20231102	090500	4898900	5010	5010	5010	5010	62
640	20231102	090400	4588280	5000	5000	5000	5000	0
641	20231102	090300	4588280	5000	5000	5010	5000	106
642	20231102	090200	4058270	5000	5000	5000	4995	373
643	20231102	090100	2194320	5000	4995	5000	4995	3
644	20231102	090000	2179330	4990	4960	4990	4960	430