KissMeData/005710/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	184500	97324600	5650	5650	5650	5650	183
3	20231102	184400	97324600	5650	5650	5650	5650	0
4	20231102	184300	97324600	5650	5650	5650	5650	0
5	20231102	184200	97324600	5650	5650	5650	5650	0
6	20231102	184100	97324600	5650	5650	5650	5650	0
7	20231102	184000	97324600	5650	5650	5650	5650	0
8	20231102	183900	97324600	5650	5650	5650	5650	0
9	20231102	183800	97324600	5650	5650	5650	5650	0
10	20231102	183700	97324600	5650	5650	5650	5650	0
11	20231102	183600	97324600	5650	5650	5650	5650	0
12	20231102	183500	97324600	5650	5650	5650	5650	0
13	20231102	183400	97324600	5650	5650	5650	5650	0
14	20231102	183300	97324600	5650	5650	5650	5650	0
15	20231102	183200	97324600	5650	5650	5650	5650	0
16	20231102	183100	97324600	5650	5650	5650	5650	0
17	20231102	183000	97324600	5650	5650	5650	5650	0
18	20231102	182900	97324600	5650	5650	5650	5650	0
19	20231102	182800	97324600	5650	5650	5650	5650	0
20	20231102	182700	97324600	5650	5650	5650	5650	0
21	20231102	182600	97324600	5650	5650	5650	5650	0
22	20231102	182500	97324600	5650	5650	5650	5650	0
23	20231102	182400	97324600	5650	5650	5650	5650	0
24	20231102	182300	97324600	5650	5650	5650	5650	0
25	20231102	182200	97324600	5650	5650	5650	5650	0
26	20231102	182100	97324600	5650	5650	5650	5650	0
27	20231102	182000	97324600	5650	5650	5650	5650	0
28	20231102	181900	97324600	5650	5650	5650	5650	0
29	20231102	181800	97324600	5650	5650	5650	5650	0
30	20231102	181700	97324600	5650	5650	5650	5650	0
31	20231102	181600	97324600	5650	5650	5650	5650	0
32	20231102	181500	97324600	5650	5650	5650	5650	183
33	20231102	181400	97324600	5650	5650	5650	5650	0
34	20231102	181300	97324600	5650	5650	5650	5650	0
35	20231102	181200	97324600	5650	5650	5650	5650	0
36	20231102	181100	97324600	5650	5650	5650	5650	0
37	20231102	181000	97324600	5650	5650	5650	5650	0
38	20231102	180900	97324600	5650	5650	5650	5650	0
39	20231102	180800	97324600	5650	5650	5650	5650	0
40	20231102	180700	97324600	5650	5650	5650	5650	0
41	20231102	180600	97324600	5650	5650	5650	5650	0
42	20231102	180500	97324600	5650	5650	5650	5650	0
43	20231102	180400	97324600	5650	5650	5650	5650	0
44	20231102	180300	97324600	5650	5650	5650	5650	0
45	20231102	180200	97324600	5650	5650	5650	5650	0
46	20231102	180100	97324600	5650	5650	5650	5650	0
47	20231102	180000	97324600	5650	5650	5650	5650	0
48	20231102	175900	97324600	5650	5650	5650	5650	0
49	20231102	175800	97324600	5650	5650	5650	5650	0
50	20231102	175700	97324600	5650	5650	5650	5650	0
51	20231102	175600	97324600	5650	5650	5650	5650	0
52	20231102	175500	97324600	5650	5650	5650	5650	0
53	20231102	175400	97324600	5650	5650	5650	5650	0
54	20231102	175300	97324600	5650	5650	5650	5650	0
55	20231102	175200	97324600	5650	5650	5650	5650	0
56	20231102	175100	97324600	5650	5650	5650	5650	0
57	20231102	175000	97324600	5650	5650	5650	5650	0
58	20231102	174900	97324600	5650	5650	5650	5650	0
59	20231102	174800	97324600	5650	5650	5650	5650	0
60	20231102	174700	97324600	5650	5650	5650	5650	0
61	20231102	174600	97324600	5650	5650	5650	5650	0
62	20231102	174500	97324600	5650	5650	5650	5650	183
63	20231102	174400	97324600	5650	5650	5650	5650	0
64	20231102	174300	97324600	5650	5650	5650	5650	0
65	20231102	174200	97324600	5650	5650	5650	5650	0
66	20231102	174100	97324600	5650	5650	5650	5650	0
67	20231102	174000	97324600	5650	5650	5650	5650	0
68	20231102	173900	97324600	5650	5650	5650	5650	0
69	20231102	173800	97324600	5650	5650	5650	5650	0
70	20231102	173700	97324600	5650	5650	5650	5650	0
71	20231102	173600	97324600	5650	5650	5650	5650	0
72	20231102	173500	97324600	5650	5650	5650	5650	0
73	20231102	173400	97324600	5650	5650	5650	5650	0
74	20231102	173300	97324600	5650	5650	5650	5650	0
75	20231102	173200	97324600	5650	5650	5650	5650	0
76	20231102	173100	97324600	5650	5650	5650	5650	0
77	20231102	173000	97324600	5650	5650	5650	5650	0
78	20231102	172900	97324600	5650	5650	5650	5650	0
79	20231102	172800	97324600	5650	5650	5650	5650	0
80	20231102	172700	97324600	5650	5650	5650	5650	0
81	20231102	172600	97324600	5650	5650	5650	5650	0
82	20231102	172500	97324600	5650	5650	5650	5650	0
83	20231102	172400	97324600	5650	5650	5650	5650	0
84	20231102	172300	97324600	5650	5650	5650	5650	0
85	20231102	172200	97324600	5650	5650	5650	5650	0
86	20231102	172100	97324600	5650	5650	5650	5650	0
87	20231102	172000	97324600	5650	5650	5650	5650	0
88	20231102	171900	97324600	5650	5650	5650	5650	0
89	20231102	171800	97324600	5650	5650	5650	5650	0
90	20231102	171700	97324600	5650	5650	5650	5650	0
91	20231102	171600	97324600	5650	5650	5650	5650	0
92	20231102	171500	97324600	5650	5650	5650	5650	183
93	20231102	171400	97324600	5650	5650	5650	5650	0
94	20231102	171300	97324600	5650	5650	5650	5650	0
95	20231102	171200	97324600	5650	5650	5650	5650	0
96	20231102	171100	97324600	5650	5650	5650	5650	0
97	20231102	171000	97324600	5650	5650	5650	5650	0
98	20231102	170900	97324600	5650	5650	5650	5650	0
99	20231102	170800	97324600	5650	5650	5650	5650	0
100	20231102	170700	97324600	5650	5650	5650	5650	0
101	20231102	170600	97324600	5650	5650	5650	5650	0
102	20231102	170500	97324600	5650	5650	5650	5650	0
103	20231102	170400	97324600	5650	5650	5650	5650	0
104	20231102	170300	97324600	5650	5650	5650	5650	0
105	20231102	170200	97324600	5650	5650	5650	5650	0
106	20231102	170100	97324600	5650	5650	5650	5650	0
107	20231102	170000	97324600	5650	5650	5650	5650	0
108	20231102	165900	97324600	5650	5650	5650	5650	0
109	20231102	165800	97324600	5650	5650	5650	5650	0
110	20231102	165700	97324600	5650	5650	5650	5650	0
111	20231102	165600	97324600	5650	5650	5650	5650	0
112	20231102	165500	97324600	5650	5650	5650	5650	0
113	20231102	165400	97324600	5650	5650	5650	5650	0
114	20231102	165300	97324600	5650	5650	5650	5650	0
115	20231102	165200	97324600	5650	5650	5650	5650	0
116	20231102	165100	97324600	5650	5650	5650	5650	0
117	20231102	165000	97324600	5650	5650	5650	5650	0
118	20231102	164900	97324600	5650	5650	5650	5650	0
119	20231102	164800	97324600	5650	5650	5650	5650	0
120	20231102	164700	97324600	5650	5650	5650	5650	0
121	20231102	164600	97324600	5650	5650	5650	5650	0
122	20231102	164500	97324600	5650	5650	5650	5650	183
123	20231102	164400	97324600	5650	5650	5650	5650	0
124	20231102	164300	97324600	5650	5650	5650	5650	0
125	20231102	164200	97324600	5650	5650	5650	5650	0
126	20231102	164100	97324600	5650	5650	5650	5650	0
127	20231102	164000	97324600	5650	5650	5650	5650	0
128	20231102	163900	97324600	5650	5650	5650	5650	0
129	20231102	163800	97324600	5650	5650	5650	5650	0
130	20231102	163700	97324600	5650	5650	5650	5650	0
131	20231102	163600	97324600	5650	5650	5650	5650	0
132	20231102	163500	97324600	5650	5650	5650	5650	0
133	20231102	163400	97324600	5650	5650	5650	5650	0
134	20231102	163300	97324600	5650	5650	5650	5650	0
135	20231102	163200	97324600	5650	5650	5650	5650	0
136	20231102	163100	97324600	5650	5650	5650	5650	0
137	20231102	163000	97324600	5650	5650	5650	5650	0
138	20231102	162900	97324600	5650	5650	5650	5650	0
139	20231102	162800	97324600	5650	5650	5650	5650	0
140	20231102	162700	97324600	5650	5650	5650	5650	0
141	20231102	162600	97324600	5650	5650	5650	5650	0
142	20231102	162500	97324600	5650	5650	5650	5650	0
143	20231102	162400	97324600	5650	5650	5650	5650	0
144	20231102	162300	97324600	5650	5650	5650	5650	0
145	20231102	162200	97324600	5650	5650	5650	5650	0
146	20231102	162100	97324600	5650	5650	5650	5650	0
147	20231102	162000	97324600	5650	5650	5650	5650	0
148	20231102	161900	97324600	5650	5650	5650	5650	0
149	20231102	161800	97324600	5650	5650	5650	5650	0
150	20231102	161700	97324600	5650	5650	5650	5650	0
151	20231102	161600	97324600	5650	5650	5650	5650	0
152	20231102	161500	97324600	5650	5650	5650	5650	183
153	20231102	161400	97324600	5650	5650	5650	5650	0
154	20231102	161300	97324600	5650	5650	5650	5650	0
155	20231102	161200	97324600	5650	5650	5650	5650	0
156	20231102	161100	97324600	5650	5650	5650	5650	0
157	20231102	161000	97324600	5650	5650	5650	5650	0
158	20231102	160900	97324600	5650	5650	5650	5650	0
159	20231102	160800	97324600	5650	5650	5650	5650	0
160	20231102	160700	97324600	5650	5650	5650	5650	0
161	20231102	160600	97324600	5650	5650	5650	5650	0
162	20231102	160500	97324600	5650	5650	5650	5650	0
163	20231102	160400	97324600	5650	5650	5650	5650	0
164	20231102	160300	97324600	5650	5650	5650	5650	0
165	20231102	160200	97324600	5650	5650	5650	5650	0
166	20231102	160100	97324600	5650	5650	5650	5650	0
167	20231102	160000	97324600	5650	5650	5650	5650	0
168	20231102	155900	97324600	5650	5650	5650	5650	0
169	20231102	155800	97324600	5650	5650	5650	5650	0
170	20231102	155700	97324600	5650	5650	5650	5650	0
171	20231102	155600	97324600	5650	5650	5650	5650	0
172	20231102	155500	97324600	5650	5650	5650	5650	0
173	20231102	155400	97324600	5650	5650	5650	5650	0
174	20231102	155300	97324600	5650	5650	5650	5650	0
175	20231102	155200	97324600	5650	5650	5650	5650	0
176	20231102	155100	97324600	5650	5650	5650	5650	0
177	20231102	155000	97324600	5650	5650	5650	5650	0
178	20231102	154900	97324600	5650	5650	5650	5650	0
179	20231102	154800	97324600	5650	5650	5650	5650	0
180	20231102	154700	97324600	5650	5650	5650	5650	0
181	20231102	154600	97324600	5650	5650	5650	5650	0
182	20231102	154500	97324600	5650	5650	5650	5650	183
183	20231102	154400	97324600	5650	5650	5650	5650	0
184	20231102	154300	97324600	5650	5650	5650	5650	0
185	20231102	154200	97324600	5650	5650	5650	5650	0
186	20231102	154100	97324600	5650	5650	5650	5650	0
187	20231102	154000	97324600	5650	5650	5650	5650	0
188	20231102	153900	97324600	5650	5650	5650	5650	0
189	20231102	153800	97324600	5650	5650	5650	5650	0
190	20231102	153700	97324600	5650	5650	5650	5650	0
191	20231102	153600	97324600	5650	5650	5650	5650	0
192	20231102	153500	97324600	5650	5650	5650	5650	0
193	20231102	153400	97324600	5650	5650	5650	5650	0
194	20231102	153300	97324600	5650	5650	5650	5650	0
195	20231102	153200	97324600	5650	5650	5650	5650	0
196	20231102	153100	97324600	5650	5650	5650	5650	0
197	20231102	153000	97324600	5650	5650	5650	5650	183
198	20231102	152900	96290650	5640	5640	5640	5640	0
199	20231102	152800	96290650	5640	5640	5640	5640	0
200	20231102	152700	96290650	5640	5640	5640	5640	0
201	20231102	152600	96290650	5640	5640	5640	5640	0
202	20231102	152500	96290650	5640	5640	5640	5640	0
203	20231102	152400	96290650	5640	5640	5640	5640	0
204	20231102	152300	96290650	5640	5640	5640	5640	0
205	20231102	152200	96290650	5640	5640	5640	5640	0
206	20231102	152100	96290650	5640	5640	5640	5640	0
207	20231102	152000	96290650	5640	5640	5640	5640	0
208	20231102	151900	96290650	5640	5640	5640	5640	1
209	20231102	151800	96285010	5640	5640	5640	5640	0
210	20231102	151700	96285010	5640	5640	5640	5640	0
211	20231102	151600	96285010	5640	5640	5640	5640	0
212	20231102	151500	96285010	5640	5640	5640	5640	70
213	20231102	151400	95890210	5640	5640	5640	5640	0
214	20231102	151300	95890210	5640	5640	5640	5640	0
215	20231102	151200	95890210	5640	5640	5640	5640	0
216	20231102	151100	95890210	5640	5640	5640	5640	0
217	20231102	151000	95890210	5640	5640	5640	5640	0
218	20231102	150900	95890210	5640	5640	5640	5640	0
219	20231102	150800	95890210	5640	5640	5640	5640	1
220	20231102	150700	95884570	5650	5650	5650	5650	56
221	20231102	150600	95568170	5640	5640	5640	5640	0
222	20231102	150500	95568170	5640	5640	5640	5640	0
223	20231102	150400	95568170	5640	5640	5640	5640	0
224	20231102	150300	95568170	5640	5640	5640	5640	0
225	20231102	150200	95568170	5640	5640	5640	5640	0
226	20231102	150100	95568170	5640	5640	5640	5640	0
227	20231102	150000	95568170	5640	5640	5640	5640	1
228	20231102	145900	95562530	5640	5640	5640	5640	0
229	20231102	145800	95562530	5640	5640	5640	5640	0
230	20231102	145700	95562530	5640	5640	5640	5640	0
231	20231102	145600	95562530	5640	5640	5640	5640	0
232	20231102	145500	95562530	5640	5640	5640	5640	0
233	20231102	145400	95562530	5640	5640	5640	5640	20
234	20231102	145300	95449730	5650	5650	5650	5650	0
235	20231102	145200	95449730	5650	5650	5650	5650	0
236	20231102	145100	95449730	5650	5650	5650	5650	0
237	20231102	145000	95449730	5650	5650	5650	5650	0
238	20231102	144900	95449730	5650	5650	5650	5650	0
239	20231102	144800	95449730	5650	5650	5650	5650	0
240	20231102	144700	95449730	5650	5650	5650	5650	8
241	20231102	144600	95404530	5650	5650	5650	5650	0
242	20231102	144500	95404530	5650	5650	5650	5650	22
243	20231102	144400	95280230	5640	5640	5640	5640	0
244	20231102	144300	95280230	5640	5640	5640	5640	0
245	20231102	144200	95280230	5640	5640	5640	5640	0
246	20231102	144100	95280230	5640	5640	5640	5640	5
247	20231102	144000	95252030	5640	5640	5640	5640	0
248	20231102	143900	95252030	5640	5640	5640	5640	0
249	20231102	143800	95252030	5640	5640	5640	5640	51
250	20231102	143700	94964390	5650	5650	5650	5650	0
251	20231102	143600	94964390	5650	5650	5650	5650	0
252	20231102	143500	94964390	5650	5650	5650	5650	0
253	20231102	143400	94964390	5650	5650	5650	5650	0
254	20231102	143300	94964390	5650	5650	5650	5650	0
255	20231102	143200	94964390	5650	5650	5650	5650	0
256	20231102	143100	94964390	5650	5650	5650	5650	0
257	20231102	143000	94964390	5650	5650	5650	5650	1
258	20231102	142900	94958740	5650	5650	5650	5650	59
259	20231102	142800	94625390	5660	5660	5660	5660	0
260	20231102	142700	94625390	5660	5660	5660	5660	42
261	20231102	142600	94387670	5670	5670	5670	5670	2
262	20231102	142500	94376330	5660	5660	5660	5660	0
263	20231102	142400	94376330	5660	5660	5660	5660	40
264	20231102	142300	94149930	5660	5660	5660	5660	0
265	20231102	142200	94149930	5660	5660	5660	5660	0
266	20231102	142100	94149930	5660	5660	5660	5660	0
267	20231102	142000	94149930	5660	5660	5660	5660	0
268	20231102	141900	94149930	5660	5660	5660	5660	0
269	20231102	141800	94149930	5660	5660	5660	5660	0
270	20231102	141700	94149930	5660	5660	5660	5660	0
271	20231102	141600	94149930	5660	5660	5660	5660	0
272	20231102	141500	94149930	5660	5660	5660	5660	0
273	20231102	141400	94149930	5660	5660	5660	5660	0
274	20231102	141300	94149930	5660	5660	5660	5660	0
275	20231102	141200	94149930	5660	5660	5660	5660	0
276	20231102	141100	94149930	5660	5660	5660	5660	0
277	20231102	141000	94149930	5660	5660	5660	5660	0
278	20231102	140900	94149930	5660	5660	5660	5660	0
279	20231102	140800	94149930	5660	5660	5660	5660	0
280	20231102	140700	94149930	5660	5660	5660	5660	0
281	20231102	140600	94149930	5660	5660	5660	5660	0
282	20231102	140500	94149930	5660	5660	5660	5660	13
283	20231102	140400	94076350	5690	5690	5690	5690	0
284	20231102	140300	94076350	5690	5690	5690	5690	0
285	20231102	140200	94076350	5690	5690	5690	5690	0
286	20231102	140100	94076350	5690	5690	5690	5690	0
287	20231102	140000	94076350	5690	5690	5690	5690	0
288	20231102	135900	94076350	5690	5690	5690	5690	0
289	20231102	135800	94076350	5690	5690	5690	5690	0
290	20231102	135700	94076350	5690	5690	5690	5690	0
291	20231102	135600	94076350	5690	5690	5690	5690	0
292	20231102	135500	94076350	5690	5690	5690	5690	0
293	20231102	135400	94076350	5690	5690	5690	5690	0
294	20231102	135300	94076350	5690	5690	5690	5690	0
295	20231102	135200	94076350	5690	5690	5690	5690	0
296	20231102	135100	94076350	5690	5690	5690	5690	0
297	20231102	135000	94076350	5690	5690	5690	5690	0
298	20231102	134900	94076350	5690	5690	5690	5690	0
299	20231102	134800	94076350	5690	5690	5690	5690	0
300	20231102	134700	94076350	5690	5690	5690	5690	0
301	20231102	134600	94076350	5690	5690	5690	5690	0
302	20231102	134500	94076350	5690	5690	5690	5690	0
303	20231102	134400	94076350	5690	5690	5690	5690	0
304	20231102	134300	94076350	5690	5690	5690	5690	0
305	20231102	134200	94076350	5690	5690	5690	5690	0
306	20231102	134100	94076350	5690	5690	5690	5690	0
307	20231102	134000	94076350	5690	5690	5690	5690	0
308	20231102	133900	94076350	5690	5690	5690	5690	0
309	20231102	133800	94076350	5690	5690	5690	5690	0
310	20231102	133700	94076350	5690	5690	5690	5690	0
311	20231102	133600	94076350	5690	5690	5690	5690	21
312	20231102	133500	93956860	5680	5680	5680	5680	26
313	20231102	133400	93809180	5670	5670	5670	5670	1
314	20231102	133300	93803510	5670	5670	5670	5670	1
315	20231102	133200	93797840	5650	5660	5660	5650	18
316	20231102	133100	93696050	5660	5660	5660	5660	0
317	20231102	133000	93696050	5660	5660	5660	5660	0
318	20231102	132900	93696050	5660	5660	5660	5660	1
319	20231102	132800	93690390	5680	5680	5680	5680	0
320	20231102	132700	93690390	5680	5680	5680	5680	0
321	20231102	132600	93690390	5680	5680	5680	5680	3
322	20231102	132500	93673350	5700	5700	5700	5700	0
323	20231102	132400	93673350	5700	5700	5700	5700	0
324	20231102	132300	93673350	5700	5700	5700	5700	0
325	20231102	132200	93673350	5700	5700	5700	5700	0
326	20231102	132100	93673350	5700	5700	5700	5700	0
327	20231102	132000	93673350	5700	5700	5700	5700	0
328	20231102	131900	93673350	5700	5700	5700	5700	0
329	20231102	131800	93673350	5700	5700	5700	5700	0
330	20231102	131700	93673350	5700	5700	5700	5700	0
331	20231102	131600	93673350	5700	5700	5700	5700	0
332	20231102	131500	93673350	5700	5680	5700	5680	87
333	20231102	131400	93177470	5690	5690	5690	5690	4
334	20231102	131300	93154710	5690	5690	5690	5690	4
335	20231102	131200	93131950	5700	5700	5700	5700	0
336	20231102	131100	93131950	5700	5690	5700	5690	94
337	20231102	131000	92596230	5690	5700	5700	5690	5
338	20231102	130900	92567770	5690	5680	5690	5680	10
339	20231102	130800	92510930	5670	5670	5670	5670	57
340	20231102	130700	92187740	5660	5660	5660	5660	1
341	20231102	130600	92182080	5670	5670	5670	5670	0
342	20231102	130500	92182080	5670	5660	5670	5660	86
343	20231102	130400	91694750	5660	5660	5660	5660	0
344	20231102	130300	91694750	5660	5660	5660	5660	3
345	20231102	130200	91677770	5670	5640	5670	5640	88
346	20231102	130100	91178890	5650	5650	5650	5650	0
347	20231102	130000	91178890	5650	5650	5650	5650	0
348	20231102	125900	91178890	5650	5640	5650	5640	86
349	20231102	125800	90693000	5650	5650	5650	5650	0
350	20231102	125700	90693000	5650	5650	5650	5650	0
351	20231102	125600	90693000	5650	5640	5650	5640	86
352	20231102	125500	90207110	5650	5650	5650	5650	0
353	20231102	125400	90207110	5650	5650	5650	5650	0
354	20231102	125300	90207110	5650	5650	5650	5650	87
355	20231102	125200	89715560	5650	5650	5650	5650	0
356	20231102	125100	89715560	5650	5650	5650	5650	0
357	20231102	125000	89715560	5650	5650	5650	5650	86
358	20231102	124900	89229660	5650	5650	5650	5650	0
359	20231102	124800	89229660	5650	5650	5650	5650	0
360	20231102	124700	89229660	5650	5650	5650	5650	87
361	20231102	124600	88738110	5650	5650	5650	5650	0
362	20231102	124500	88738110	5650	5650	5650	5650	0
363	20231102	124400	88738110	5650	5650	5650	5650	126
364	20231102	124300	88026210	5650	5650	5650	5650	0
365	20231102	124200	88026210	5650	5650	5650	5650	0
366	20231102	124100	88026210	5650	5650	5650	5650	86
367	20231102	124000	87540310	5650	5650	5650	5650	0
368	20231102	123900	87540310	5650	5650	5650	5650	0
369	20231102	123800	87540310	5650	5650	5650	5650	88
370	20231102	123700	87043110	5650	5650	5650	5650	0
371	20231102	123600	87043110	5650	5650	5650	5650	0
372	20231102	123500	87043110	5650	5650	5650	5650	86
373	20231102	123400	86557210	5640	5640	5640	5640	0
374	20231102	123300	86557210	5640	5640	5640	5640	0
375	20231102	123200	86557210	5640	5640	5640	5640	47
376	20231102	123100	86292130	5650	5650	5650	5650	14
377	20231102	123000	86213030	5640	5640	5640	5640	1
378	20231102	122900	86207390	5670	5640	5670	5640	86
379	20231102	122800	85720990	5650	5650	5650	5650	0
380	20231102	122700	85720990	5650	5650	5650	5650	0
381	20231102	122600	85720990	5650	5640	5650	5640	86
382	20231102	122500	85235100	5650	5630	5650	5630	11
383	20231102	122400	85172980	5630	5630	5630	5600	1628
384	20231102	122300	76021710	5650	5650	5650	5650	87
385	20231102	122200	75530160	5650	5650	5650	5650	0
386	20231102	122100	75530160	5650	5650	5650	5650	222
387	20231102	122000	74275860	5650	5650	5650	5650	86
388	20231102	121900	73789960	5650	5650	5650	5650	0
389	20231102	121800	73789960	5650	5650	5650	5650	0
390	20231102	121700	73789960	5650	5650	5650	5650	87
391	20231102	121600	73298410	5650	5650	5650	5650	0
392	20231102	121500	73298410	5650	5650	5650	5650	0
393	20231102	121400	73298410	5650	5650	5650	5650	88
394	20231102	121300	72801210	5640	5640	5640	5640	0
395	20231102	121200	72801210	5640	5640	5640	5640	0
396	20231102	121100	72801210	5640	5640	5640	5640	438
397	20231102	121000	70330890	5640	5650	5650	5640	2
398	20231102	120900	70319600	5650	5650	5650	5650	0
399	20231102	120800	70319600	5650	5640	5670	5640	687
400	20231102	120700	66437510	5640	5660	5660	5630	999
401	20231102	120600	60800590	5660	5660	5660	5660	0
402	20231102	120500	60800590	5660	5680	5680	5660	89
403	20231102	120400	60295130	5680	5680	5680	5680	0
404	20231102	120300	60295130	5680	5680	5680	5680	0
405	20231102	120200	60295130	5680	5680	5680	5680	87
406	20231102	120100	59800970	5680	5680	5680	5680	0
407	20231102	120000	59800970	5680	5680	5680	5680	1
408	20231102	115900	59795290	5690	5680	5690	5680	86
409	20231102	115800	59306160	5680	5680	5680	5680	0
410	20231102	115700	59306160	5680	5680	5680	5680	0
411	20231102	115600	59306160	5680	5680	5680	5680	86
412	20231102	115500	58817680	5670	5670	5670	5670	0
413	20231102	115400	58817680	5670	5670	5670	5670	33
414	20231102	115300	58630570	5670	5670	5670	5670	2
415	20231102	115200	58619230	5690	5690	5690	5690	87
416	20231102	115100	58124200	5690	5690	5690	5690	1
417	20231102	115000	58118510	5690	5690	5690	5690	0
418	20231102	114900	58118510	5690	5690	5690	5690	86
419	20231102	114800	57629170	5690	5690	5690	5690	0
420	20231102	114700	57629170	5690	5690	5690	5690	0
421	20231102	114600	57629170	5690	5690	5690	5690	87
422	20231102	114500	57134140	5680	5680	5680	5680	0
423	20231102	114400	57134140	5680	5680	5680	5680	0
424	20231102	114300	57134140	5680	5680	5680	5680	86
425	20231102	114200	56645660	5670	5670	5670	5670	250
426	20231102	114100	55228160	5680	5680	5680	5680	178
427	20231102	114000	54217120	5690	5690	5690	5690	91
428	20231102	113900	53699330	5700	5700	5700	5700	0
429	20231102	113800	53699330	5700	5700	5700	5700	300
430	20231102	113700	51989330	5700	5680	5700	5680	147
431	20231102	113600	51152640	5690	5690	5690	5690	0
432	20231102	113500	51152640	5690	5690	5690	5690	0
433	20231102	113400	51152640	5690	5700	5700	5690	753
434	20231102	113300	46861400	5700	5700	5700	5700	0
435	20231102	113200	46861400	5700	5700	5700	5700	0
436	20231102	113100	46861400	5700	5690	5700	5690	88
437	20231102	113000	46359810	5690	5690	5690	5690	4
438	20231102	112900	46337050	5690	5700	5700	5690	58
439	20231102	112800	46007020	5690	5690	5690	5690	24
440	20231102	112700	45870460	5700	5700	5700	5700	0
441	20231102	112600	45870460	5700	5700	5700	5700	0
442	20231102	112500	45870460	5700	5700	5700	5700	236
443	20231102	112400	44525260	5700	5680	5700	5680	2
444	20231102	112300	44513880	5700	5700	5700	5700	19
445	20231102	112200	44405580	5680	5680	5690	5680	88
446	20231102	112100	43904880	5690	5690	5690	5690	0
447	20231102	112000	43904880	5690	5690	5690	5690	0
448	20231102	111900	43904880	5690	5680	5690	5680	86
449	20231102	111800	43415700	5660	5660	5660	5660	0
450	20231102	111700	43415700	5660	5660	5660	5660	2
451	20231102	111600	43404380	5690	5660	5690	5660	88
452	20231102	111500	42904140	5690	5690	5690	5690	0
453	20231102	111400	42904140	5690	5690	5690	5690	0
454	20231102	111300	42904140	5690	5660	5690	5660	86
455	20231102	111200	42415140	5660	5660	5660	5660	0
456	20231102	111100	42415140	5660	5660	5660	5660	3
457	20231102	111000	42398160	5680	5660	5680	5660	157
458	20231102	110900	41506800	5680	5680	5680	5680	0
459	20231102	110800	41506800	5680	5680	5680	5680	0
460	20231102	110700	41506800	5680	5660	5680	5660	103
461	20231102	110600	40921820	5680	5680	5680	5680	0
462	20231102	110500	40921820	5680	5680	5680	5680	0
463	20231102	110400	40921820	5680	5660	5680	5660	86
464	20231102	110300	40433760	5680	5680	5680	5680	0
465	20231102	110200	40433760	5680	5680	5680	5680	0
466	20231102	110100	40433760	5680	5650	5680	5650	88
467	20231102	110000	39934650	5670	5670	5670	5670	0
468	20231102	105900	39934650	5670	5670	5670	5670	0
469	20231102	105800	39934650	5670	5650	5670	5650	86
470	20231102	105700	39447790	5660	5660	5660	5660	0
471	20231102	105600	39447790	5660	5660	5660	5660	0
472	20231102	105500	39447790	5660	5650	5660	5650	87
473	20231102	105400	38955600	5660	5660	5660	5660	0
474	20231102	105300	38955600	5660	5660	5660	5660	0
475	20231102	105200	38955600	5660	5640	5660	5640	86
476	20231102	105100	38468970	5660	5660	5660	5660	0
477	20231102	105000	38468970	5660	5660	5660	5660	0
478	20231102	104900	38468970	5660	5630	5660	5630	86
479	20231102	104800	37982300	5650	5650	5650	5650	0
480	20231102	104700	37982300	5650	5650	5650	5650	0
481	20231102	104600	37982300	5650	5630	5650	5630	87
482	20231102	104500	37491120	5610	5610	5610	5610	0
483	20231102	104400	37491120	5610	5610	5610	5610	0
484	20231102	104300	37491120	5610	5640	5670	5610	147
485	20231102	104200	36661480	5660	5660	5660	5660	0
486	20231102	104100	36661480	5660	5660	5660	5660	0
487	20231102	104000	36661480	5660	5640	5660	5640	87
488	20231102	103900	36169460	5660	5660	5660	5660	0
489	20231102	103800	36169460	5660	5660	5660	5660	0
490	20231102	103700	36169460	5660	5630	5660	5630	86
491	20231102	103600	35683530	5650	5650	5650	5650	0
492	20231102	103500	35683530	5650	5650	5650	5650	0
493	20231102	103400	35683530	5650	5620	5650	5620	86
494	20231102	103300	35198850	5620	5620	5620	5620	1900
495	20231102	103200	24520850	5620	5620	5620	5620	0
496	20231102	103100	24520850	5620	5620	5620	5620	0
497	20231102	103000	24520850	5620	5620	5620	5620	87
498	20231102	102900	24031910	5630	5630	5630	5630	0
499	20231102	102800	24031910	5630	5630	5630	5630	198
500	20231102	102700	22917170	5630	5630	5630	5630	86
501	20231102	102600	22432990	5610	5610	5610	5610	0
502	20231102	102500	22432990	5610	5610	5610	5610	2
503	20231102	102400	22421770	5650	5630	5650	5630	87
504	20231102	102300	21930480	5610	5610	5610	5610	48
505	20231102	102200	21661200	5650	5650	5650	5650	0
506	20231102	102100	21661200	5650	5610	5650	5610	159
507	20231102	102000	20764390	5610	5610	5610	5610	0
508	20231102	101900	20764390	5610	5610	5610	5610	1
509	20231102	101800	20758780	5650	5630	5650	5630	86
510	20231102	101700	20273080	5610	5610	5610	5610	0
511	20231102	101600	20273080	5610	5640	5650	5610	147
512	20231102	101500	19443180	5640	5630	5640	5630	181
513	20231102	101400	18423270	5630	5630	5630	5630	0
514	20231102	101300	18423270	5630	5630	5630	5630	40
515	20231102	101200	18198070	5630	5620	5630	5620	86
516	20231102	101100	17714030	5630	5630	5630	5630	0
517	20231102	101000	17714030	5630	5630	5630	5630	2
518	20231102	100900	17702770	5630	5620	5630	5620	87
519	20231102	100800	17212990	5610	5610	5610	5610	0
520	20231102	100700	17212990	5610	5610	5610	5610	4
521	20231102	100600	17190550	5630	5600	5630	5600	86
522	20231102	100500	16706430	5630	5630	5630	5630	0
523	20231102	100400	16706430	5630	5630	5630	5630	0
524	20231102	100300	16706430	5630	5600	5630	5600	86
525	20231102	100200	16222280	5630	5630	5630	5630	0
526	20231102	100100	16222280	5630	5630	5630	5630	0
527	20231102	100000	16222280	5630	5600	5630	5600	87
528	20231102	095900	15732500	5630	5630	5630	5630	0
529	20231102	095800	15732500	5630	5630	5630	5630	0
530	20231102	095700	15732500	5630	5600	5630	5600	86
531	20231102	095600	15248350	5630	5630	5630	5630	0
532	20231102	095500	15248350	5630	5630	5630	5630	0
533	20231102	095400	15248350	5630	5600	5630	5600	87
534	20231102	095300	14758570	5630	5630	5630	5630	0
535	20231102	095200	14758570	5630	5600	5630	5600	2
536	20231102	095100	14747340	5620	5600	5620	5600	86
537	20231102	095000	14264240	5620	5600	5620	5600	8
538	20231102	094900	14219310	5620	5620	5620	5620	7
539	20231102	094800	14179970	5620	5600	5620	5600	79
540	20231102	094700	13736080	5580	5590	5590	5580	199
541	20231102	094600	12623710	5610	5610	5610	5610	1
542	20231102	094500	12618100	5630	5600	5630	5600	87
543	20231102	094400	12128710	5630	5630	5630	5630	0
544	20231102	094300	12128710	5630	5630	5630	5630	0
545	20231102	094200	12128710	5630	5600	5630	5600	88
546	20231102	094100	11633380	5620	5620	5620	5620	0
547	20231102	094000	11633380	5620	5620	5620	5620	0
548	20231102	093900	11633380	5620	5600	5620	5600	87
549	20231102	093800	11145040	5600	5600	5600	5600	4
550	20231102	093700	11122640	5620	5620	5620	5620	0
551	20231102	093600	11122640	5620	5590	5620	5590	86
552	20231102	093500	10640430	5600	5600	5600	5600	0
553	20231102	093400	10640430	5600	5600	5600	5600	0
554	20231102	093300	10640430	5600	5580	5600	5580	371
555	20231102	093200	8562930	5590	5580	5590	5580	6
556	20231102	093100	8529410	5580	5580	5580	5580	0
557	20231102	093000	8529410	5580	5580	5590	5580	348
558	20231102	092900	6584260	5590	5590	5590	5590	0
559	20231102	092800	6584260	5590	5590	5590	5590	0
560	20231102	092700	6584260	5590	5580	5590	5580	86
561	20231102	092600	6104330	5590	5570	5590	5570	230
562	20231102	092500	4820840	5570	5560	5570	5560	93
563	20231102	092400	4303540	5560	5560	5560	5560	87
564	20231102	092300	3819820	5560	5560	5560	5560	0
565	20231102	092200	3819820	5560	5560	5560	5560	0
566	20231102	092100	3819820	5560	5560	5560	5560	152
567	20231102	092000	2974700	5560	5560	5560	5560	0
568	20231102	091900	2974700	5560	5560	5560	5560	1
569	20231102	091800	2969140	5550	5560	5560	5550	91
570	20231102	091700	2463230	5550	5550	5550	5550	0
571	20231102	091600	2463230	5550	5550	5550	5550	0
572	20231102	091500	2463230	5550	5550	5550	5550	16
573	20231102	091400	2374430	5540	5540	5540	5540	0
574	20231102	091300	2374430	5540	5540	5540	5540	0
575	20231102	091200	2374430	5540	5540	5540	5540	1
576	20231102	091100	2368890	5550	5550	5550	5550	1
577	20231102	091000	2363340	5550	5550	5550	5550	3
578	20231102	090900	2346690	5560	5560	5560	5560	5
579	20231102	090800	2318890	5560	5560	5560	5560	0
580	20231102	090700	2318890	5560	5560	5560	5560	0
581	20231102	090600	2318890	5560	5560	5560	5560	3
582	20231102	090500	2302210	5550	5540	5550	5540	8
583	20231102	090400	2257860	5540	5540	5540	5540	3
584	20231102	090300	2241240	5520	5520	5520	5520	0
585	20231102	090200	2241240	5520	5520	5520	5520	2
586	20231102	090100	2230200	5520	5530	5530	5520	400
587	20231102	090000	22100	5540	5520	5540	5520	4