KissMeData/144960/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	201900	87073030	5090	5090	5090	5090	858
3	20231103	201800	87073030	5090	5090	5090	5090	0
4	20231103	201700	87073030	5090	5090	5090	5090	0
5	20231103	201600	87073030	5090	5090	5090	5090	0
6	20231103	201500	87073030	5090	5090	5090	5090	0
7	20231103	201400	87073030	5090	5090	5090	5090	0
8	20231103	201300	87073030	5090	5090	5090	5090	0
9	20231103	201200	87073030	5090	5090	5090	5090	0
10	20231103	201100	87073030	5090	5090	5090	5090	0
11	20231103	201000	87073030	5090	5090	5090	5090	0
12	20231103	200900	87073030	5090	5090	5090	5090	0
13	20231103	200800	87073030	5090	5090	5090	5090	0
14	20231103	200700	87073030	5090	5090	5090	5090	0
15	20231103	200600	87073030	5090	5090	5090	5090	0
16	20231103	200500	87073030	5090	5090	5090	5090	0
17	20231103	200400	87073030	5090	5090	5090	5090	0
18	20231103	200300	87073030	5090	5090	5090	5090	0
19	20231103	200200	87073030	5090	5090	5090	5090	0
20	20231103	200100	87073030	5090	5090	5090	5090	0
21	20231103	200000	87073030	5090	5090	5090	5090	0
22	20231103	195900	87073030	5090	5090	5090	5090	0
23	20231103	195800	87073030	5090	5090	5090	5090	0
24	20231103	195700	87073030	5090	5090	5090	5090	0
25	20231103	195600	87073030	5090	5090	5090	5090	0
26	20231103	195500	87073030	5090	5090	5090	5090	0
27	20231103	195400	87073030	5090	5090	5090	5090	0
28	20231103	195300	87073030	5090	5090	5090	5090	0
29	20231103	195200	87073030	5090	5090	5090	5090	0
30	20231103	195100	87073030	5090	5090	5090	5090	0
31	20231103	195000	87073030	5090	5090	5090	5090	0
32	20231103	194900	87073030	5090	5090	5090	5090	858
33	20231103	194800	87073030	5090	5090	5090	5090	0
34	20231103	194700	87073030	5090	5090	5090	5090	0
35	20231103	194600	87073030	5090	5090	5090	5090	0
36	20231103	194500	87073030	5090	5090	5090	5090	0
37	20231103	194400	87073030	5090	5090	5090	5090	0
38	20231103	194300	87073030	5090	5090	5090	5090	0
39	20231103	194200	87073030	5090	5090	5090	5090	0
40	20231103	194100	87073030	5090	5090	5090	5090	0
41	20231103	194000	87073030	5090	5090	5090	5090	0
42	20231103	193900	87073030	5090	5090	5090	5090	0
43	20231103	193800	87073030	5090	5090	5090	5090	0
44	20231103	193700	87073030	5090	5090	5090	5090	0
45	20231103	193600	87073030	5090	5090	5090	5090	0
46	20231103	193500	87073030	5090	5090	5090	5090	0
47	20231103	193400	87073030	5090	5090	5090	5090	0
48	20231103	193300	87073030	5090	5090	5090	5090	0
49	20231103	193200	87073030	5090	5090	5090	5090	0
50	20231103	193100	87073030	5090	5090	5090	5090	0
51	20231103	193000	87073030	5090	5090	5090	5090	0
52	20231103	192900	87073030	5090	5090	5090	5090	0
53	20231103	192800	87073030	5090	5090	5090	5090	0
54	20231103	192700	87073030	5090	5090	5090	5090	0
55	20231103	192600	87073030	5090	5090	5090	5090	0
56	20231103	192500	87073030	5090	5090	5090	5090	0
57	20231103	192400	87073030	5090	5090	5090	5090	0
58	20231103	192300	87073030	5090	5090	5090	5090	0
59	20231103	192200	87073030	5090	5090	5090	5090	0
60	20231103	192100	87073030	5090	5090	5090	5090	0
61	20231103	192000	87073030	5090	5090	5090	5090	0
62	20231103	191900	87073030	5090	5090	5090	5090	858
63	20231103	191800	87073030	5090	5090	5090	5090	0
64	20231103	191700	87073030	5090	5090	5090	5090	0
65	20231103	191600	87073030	5090	5090	5090	5090	0
66	20231103	191500	87073030	5090	5090	5090	5090	0
67	20231103	191400	87073030	5090	5090	5090	5090	0
68	20231103	191300	87073030	5090	5090	5090	5090	0
69	20231103	191200	87073030	5090	5090	5090	5090	0
70	20231103	191100	87073030	5090	5090	5090	5090	0
71	20231103	191000	87073030	5090	5090	5090	5090	0
72	20231103	190900	87073030	5090	5090	5090	5090	0
73	20231103	190800	87073030	5090	5090	5090	5090	0
74	20231103	190700	87073030	5090	5090	5090	5090	0
75	20231103	190600	87073030	5090	5090	5090	5090	0
76	20231103	190500	87073030	5090	5090	5090	5090	0
77	20231103	190400	87073030	5090	5090	5090	5090	0
78	20231103	190300	87073030	5090	5090	5090	5090	0
79	20231103	190200	87073030	5090	5090	5090	5090	0
80	20231103	190100	87073030	5090	5090	5090	5090	0
81	20231103	190000	87073030	5090	5090	5090	5090	0
82	20231103	185900	87073030	5090	5090	5090	5090	0
83	20231103	185800	87073030	5090	5090	5090	5090	0
84	20231103	185700	87073030	5090	5090	5090	5090	0
85	20231103	185600	87073030	5090	5090	5090	5090	0
86	20231103	185500	87073030	5090	5090	5090	5090	0
87	20231103	185400	87073030	5090	5090	5090	5090	0
88	20231103	185300	87073030	5090	5090	5090	5090	0
89	20231103	185200	87073030	5090	5090	5090	5090	0
90	20231103	185100	87073030	5090	5090	5090	5090	0
91	20231103	185000	87073030	5090	5090	5090	5090	0
92	20231103	184900	87073030	5090	5090	5090	5090	858
93	20231103	184800	87073030	5090	5090	5090	5090	0
94	20231103	184700	87073030	5090	5090	5090	5090	0
95	20231103	184600	87073030	5090	5090	5090	5090	0
96	20231103	184500	87073030	5090	5090	5090	5090	0
97	20231103	184400	87073030	5090	5090	5090	5090	0
98	20231103	184300	87073030	5090	5090	5090	5090	0
99	20231103	184200	87073030	5090	5090	5090	5090	0
100	20231103	184100	87073030	5090	5090	5090	5090	0
101	20231103	184000	87073030	5090	5090	5090	5090	0
102	20231103	183900	87073030	5090	5090	5090	5090	0
103	20231103	183800	87073030	5090	5090	5090	5090	0
104	20231103	183700	87073030	5090	5090	5090	5090	0
105	20231103	183600	87073030	5090	5090	5090	5090	0
106	20231103	183500	87073030	5090	5090	5090	5090	0
107	20231103	183400	87073030	5090	5090	5090	5090	0
108	20231103	183300	87073030	5090	5090	5090	5090	0
109	20231103	183200	87073030	5090	5090	5090	5090	0
110	20231103	183100	87073030	5090	5090	5090	5090	0
111	20231103	183000	87073030	5090	5090	5090	5090	0
112	20231103	182900	87073030	5090	5090	5090	5090	0
113	20231103	182800	87073030	5090	5090	5090	5090	0
114	20231103	182700	87073030	5090	5090	5090	5090	0
115	20231103	182600	87073030	5090	5090	5090	5090	0
116	20231103	182500	87073030	5090	5090	5090	5090	0
117	20231103	182400	87073030	5090	5090	5090	5090	0
118	20231103	182300	87073030	5090	5090	5090	5090	0
119	20231103	182200	87073030	5090	5090	5090	5090	0
120	20231103	182100	87073030	5090	5090	5090	5090	0
121	20231103	182000	87073030	5090	5090	5090	5090	0
122	20231103	181900	87073030	5090	5090	5090	5090	858
123	20231103	181800	87073030	5090	5090	5090	5090	0
124	20231103	181700	87073030	5090	5090	5090	5090	0
125	20231103	181600	87073030	5090	5090	5090	5090	0
126	20231103	181500	87073030	5090	5090	5090	5090	0
127	20231103	181400	87073030	5090	5090	5090	5090	0
128	20231103	181300	87073030	5090	5090	5090	5090	0
129	20231103	181200	87073030	5090	5090	5090	5090	0
130	20231103	181100	87073030	5090	5090	5090	5090	0
131	20231103	181000	87073030	5090	5090	5090	5090	0
132	20231103	180900	87073030	5090	5090	5090	5090	0
133	20231103	180800	87073030	5090	5090	5090	5090	0
134	20231103	180700	87073030	5090	5090	5090	5090	0
135	20231103	180600	87073030	5090	5090	5090	5090	0
136	20231103	180500	87073030	5090	5090	5090	5090	0
137	20231103	180400	87073030	5090	5090	5090	5090	0
138	20231103	180300	87073030	5090	5090	5090	5090	0
139	20231103	180200	87073030	5090	5090	5090	5090	0
140	20231103	180100	87073030	5090	5090	5090	5090	0
141	20231103	180000	87073030	5090	5090	5090	5090	0
142	20231103	175900	87073030	5090	5090	5090	5090	0
143	20231103	175800	87073030	5090	5090	5090	5090	0
144	20231103	175700	87073030	5090	5090	5090	5090	0
145	20231103	175600	87073030	5090	5090	5090	5090	0
146	20231103	175500	87073030	5090	5090	5090	5090	0
147	20231103	175400	87073030	5090	5090	5090	5090	0
148	20231103	175300	87073030	5090	5090	5090	5090	0
149	20231103	175200	87073030	5090	5090	5090	5090	0
150	20231103	175100	87073030	5090	5090	5090	5090	0
151	20231103	175000	87073030	5090	5090	5090	5090	0
152	20231103	174900	87073030	5090	5090	5090	5090	858
153	20231103	174800	87073030	5090	5090	5090	5090	0
154	20231103	174700	87073030	5090	5090	5090	5090	0
155	20231103	174600	87073030	5090	5090	5090	5090	0
156	20231103	174500	87073030	5090	5090	5090	5090	0
157	20231103	174400	87073030	5090	5090	5090	5090	0
158	20231103	174300	87073030	5090	5090	5090	5090	0
159	20231103	174200	87073030	5090	5090	5090	5090	0
160	20231103	174100	87073030	5090	5090	5090	5090	0
161	20231103	174000	87073030	5090	5090	5090	5090	0
162	20231103	173900	87073030	5090	5090	5090	5090	0
163	20231103	173800	87073030	5090	5090	5090	5090	0
164	20231103	173700	87073030	5090	5090	5090	5090	0
165	20231103	173600	87073030	5090	5090	5090	5090	0
166	20231103	173500	87073030	5090	5090	5090	5090	0
167	20231103	173400	87073030	5090	5090	5090	5090	0
168	20231103	173300	87073030	5090	5090	5090	5090	0
169	20231103	173200	87073030	5090	5090	5090	5090	0
170	20231103	173100	87073030	5090	5090	5090	5090	0
171	20231103	173000	87073030	5090	5090	5090	5090	0
172	20231103	172900	87073030	5090	5090	5090	5090	0
173	20231103	172800	87073030	5090	5090	5090	5090	0
174	20231103	172700	87073030	5090	5090	5090	5090	0
175	20231103	172600	87073030	5090	5090	5090	5090	0
176	20231103	172500	87073030	5090	5090	5090	5090	0
177	20231103	172400	87073030	5090	5090	5090	5090	0
178	20231103	172300	87073030	5090	5090	5090	5090	0
179	20231103	172200	87073030	5090	5090	5090	5090	0
180	20231103	172100	87073030	5090	5090	5090	5090	0
181	20231103	172000	87073030	5090	5090	5090	5090	0
182	20231103	171900	87073030	5090	5090	5090	5090	858
183	20231103	171800	87073030	5090	5090	5090	5090	0
184	20231103	171700	87073030	5090	5090	5090	5090	0
185	20231103	171600	87073030	5090	5090	5090	5090	0
186	20231103	171500	87073030	5090	5090	5090	5090	0
187	20231103	171400	87073030	5090	5090	5090	5090	0
188	20231103	171300	87073030	5090	5090	5090	5090	0
189	20231103	171200	87073030	5090	5090	5090	5090	0
190	20231103	171100	87073030	5090	5090	5090	5090	0
191	20231103	171000	87073030	5090	5090	5090	5090	0
192	20231103	170900	87073030	5090	5090	5090	5090	0
193	20231103	170800	87073030	5090	5090	5090	5090	0
194	20231103	170700	87073030	5090	5090	5090	5090	0
195	20231103	170600	87073030	5090	5090	5090	5090	0
196	20231103	170500	87073030	5090	5090	5090	5090	0
197	20231103	170400	87073030	5090	5090	5090	5090	0
198	20231103	170300	87073030	5090	5090	5090	5090	0
199	20231103	170200	87073030	5090	5090	5090	5090	0
200	20231103	170100	87073030	5090	5090	5090	5090	0
201	20231103	170000	87073030	5090	5090	5090	5090	0
202	20231103	165900	87073030	5090	5090	5090	5090	0
203	20231103	165800	87073030	5090	5090	5090	5090	0
204	20231103	165700	87073030	5090	5090	5090	5090	0
205	20231103	165600	87073030	5090	5090	5090	5090	0
206	20231103	165500	87073030	5090	5090	5090	5090	0
207	20231103	165400	87073030	5090	5090	5090	5090	0
208	20231103	165300	87073030	5090	5090	5090	5090	0
209	20231103	165200	87073030	5090	5090	5090	5090	0
210	20231103	165100	87073030	5090	5090	5090	5090	0
211	20231103	165000	87073030	5090	5090	5090	5090	0
212	20231103	164900	87073030	5090	5090	5090	5090	858
213	20231103	164800	87073030	5090	5090	5090	5090	0
214	20231103	164700	87073030	5090	5090	5090	5090	0
215	20231103	164600	87073030	5090	5090	5090	5090	0
216	20231103	164500	87073030	5090	5090	5090	5090	0
217	20231103	164400	87073030	5090	5090	5090	5090	0
218	20231103	164300	87073030	5090	5090	5090	5090	0
219	20231103	164200	87073030	5090	5090	5090	5090	0
220	20231103	164100	87073030	5090	5090	5090	5090	0
221	20231103	164000	87073030	5090	5090	5090	5090	0
222	20231103	163900	87073030	5090	5090	5090	5090	0
223	20231103	163800	87073030	5090	5090	5090	5090	0
224	20231103	163700	87073030	5090	5090	5090	5090	0
225	20231103	163600	87073030	5090	5090	5090	5090	0
226	20231103	163500	87073030	5090	5090	5090	5090	0
227	20231103	163400	87073030	5090	5090	5090	5090	0
228	20231103	163300	87073030	5090	5090	5090	5090	0
229	20231103	163200	87073030	5090	5090	5090	5090	0
230	20231103	163100	87073030	5090	5090	5090	5090	0
231	20231103	163000	87073030	5090	5090	5090	5090	0
232	20231103	162900	87073030	5090	5090	5090	5090	0
233	20231103	162800	87073030	5090	5090	5090	5090	0
234	20231103	162700	87073030	5090	5090	5090	5090	0
235	20231103	162600	87073030	5090	5090	5090	5090	0
236	20231103	162500	87073030	5090	5090	5090	5090	0
237	20231103	162400	87073030	5090	5090	5090	5090	0
238	20231103	162300	87073030	5090	5090	5090	5090	0
239	20231103	162200	87073030	5090	5090	5090	5090	0
240	20231103	162100	87073030	5090	5090	5090	5090	0
241	20231103	162000	87073030	5090	5090	5090	5090	0
242	20231103	161900	87073030	5090	5090	5090	5090	858
243	20231103	161800	87073030	5090	5090	5090	5090	0
244	20231103	161700	87073030	5090	5090	5090	5090	0
245	20231103	161600	87073030	5090	5090	5090	5090	0
246	20231103	161500	87073030	5090	5090	5090	5090	0
247	20231103	161400	87073030	5090	5090	5090	5090	0
248	20231103	161300	87073030	5090	5090	5090	5090	0
249	20231103	161200	87073030	5090	5090	5090	5090	0
250	20231103	161100	87073030	5090	5090	5090	5090	0
251	20231103	161000	87073030	5090	5090	5090	5090	0
252	20231103	160900	87073030	5090	5090	5090	5090	0
253	20231103	160800	87073030	5090	5090	5090	5090	0
254	20231103	160700	87073030	5090	5090	5090	5090	0
255	20231103	160600	87073030	5090	5090	5090	5090	0
256	20231103	160500	87073030	5090	5090	5090	5090	0
257	20231103	160400	87073030	5090	5090	5090	5090	0
258	20231103	160300	87073030	5090	5090	5090	5090	0
259	20231103	160200	87073030	5090	5090	5090	5090	0
260	20231103	160100	87073030	5090	5090	5090	5090	0
261	20231103	160000	87073030	5090	5090	5090	5090	0
262	20231103	155900	87073030	5090	5090	5090	5090	0
263	20231103	155800	87073030	5090	5090	5090	5090	0
264	20231103	155700	87073030	5090	5090	5090	5090	0
265	20231103	155600	87073030	5090	5090	5090	5090	0
266	20231103	155500	87073030	5090	5090	5090	5090	0
267	20231103	155400	87073030	5090	5090	5090	5090	0
268	20231103	155300	87073030	5090	5090	5090	5090	0
269	20231103	155200	87073030	5090	5090	5090	5090	0
270	20231103	155100	87073030	5090	5090	5090	5090	0
271	20231103	155000	87073030	5090	5090	5090	5090	0
272	20231103	154900	87073030	5090	5090	5090	5090	858
273	20231103	154800	87073030	5090	5090	5090	5090	0
274	20231103	154700	87073030	5090	5090	5090	5090	0
275	20231103	154600	87073030	5090	5090	5090	5090	0
276	20231103	154500	87073030	5090	5090	5090	5090	0
277	20231103	154400	87073030	5090	5090	5090	5090	0
278	20231103	154300	87073030	5090	5090	5090	5090	0
279	20231103	154200	87073030	5090	5090	5090	5090	0
280	20231103	154100	87073030	5090	5090	5090	5090	0
281	20231103	154000	87073030	5090	5090	5090	5090	0
282	20231103	153900	87073030	5090	5090	5090	5090	0
283	20231103	153800	87073030	5090	5090	5090	5090	0
284	20231103	153700	87073030	5090	5090	5090	5090	0
285	20231103	153600	87073030	5090	5090	5090	5090	0
286	20231103	153500	87073030	5090	5090	5090	5090	0
287	20231103	153400	87073030	5090	5090	5090	5090	0
288	20231103	153300	87073030	5090	5090	5090	5090	0
289	20231103	153200	87073030	5090	5090	5090	5090	0
290	20231103	153100	87073030	5090	5090	5090	5090	0
291	20231103	153000	87073030	5090	5090	5090	5090	858
292	20231103	152900	82705810	5090	5090	5090	5090	0
293	20231103	152800	82705810	5090	5090	5090	5090	0
294	20231103	152700	82705810	5090	5090	5090	5090	0
295	20231103	152600	82705810	5090	5090	5090	5090	0
296	20231103	152500	82705810	5090	5090	5090	5090	0
297	20231103	152400	82705810	5090	5090	5090	5090	0
298	20231103	152300	82705810	5090	5090	5090	5090	0
299	20231103	152200	82705810	5090	5090	5090	5090	0
300	20231103	152100	82705810	5090	5090	5090	5090	0
301	20231103	152000	82705810	5090	5090	5090	5090	0
302	20231103	151900	82705810	5090	5080	5090	5080	21
303	20231103	151800	82599020	5080	5080	5080	5080	100
304	20231103	151700	82091020	5080	5080	5080	5080	0
305	20231103	151600	82091020	5080	5080	5080	5080	0
306	20231103	151500	82091020	5080	5080	5080	5080	0
307	20231103	151400	82091020	5080	5080	5080	5080	0
308	20231103	151300	82091020	5080	5080	5080	5080	0
309	20231103	151200	82091020	5080	5080	5080	5080	0
310	20231103	151100	82091020	5080	5080	5080	5080	0
311	20231103	151000	82091020	5080	5080	5080	5080	0
312	20231103	150900	82091020	5080	5080	5080	5080	0
313	20231103	150800	82091020	5080	5080	5080	5080	0
314	20231103	150700	82091020	5080	5080	5080	5080	0
315	20231103	150600	82091020	5080	5080	5080	5080	0
316	20231103	150500	82091020	5080	5060	5080	5040	301
317	20231103	150400	80572600	5090	5090	5090	5090	10
318	20231103	150300	80521700	5080	5080	5080	5080	0
319	20231103	150200	80521700	5080	5080	5080	5080	303
320	20231103	150100	78982460	5080	5080	5080	5080	0
321	20231103	150000	78982460	5080	5070	5080	5070	400
322	20231103	145900	76954290	5070	5070	5070	5070	0
323	20231103	145800	76954290	5070	5070	5070	5070	0
324	20231103	145700	76954290	5070	5070	5070	5070	0
325	20231103	145600	76954290	5070	5070	5070	5070	10
326	20231103	145500	76903590	5070	5070	5070	5070	0
327	20231103	145400	76903590	5070	5060	5070	5060	530
328	20231103	145300	74221540	5060	5060	5060	5060	0
329	20231103	145200	74221540	5060	5060	5060	5060	0
330	20231103	145100	74221540	5060	5060	5060	5060	0
331	20231103	145000	74221540	5060	5060	5060	5060	0
332	20231103	144900	74221540	5060	5060	5060	5060	0
333	20231103	144800	74221540	5060	5060	5060	5060	50
334	20231103	144700	73968540	5060	5060	5060	5060	0
335	20231103	144600	73968540	5060	5060	5060	5060	0
336	20231103	144500	73968540	5060	5060	5060	5060	0
337	20231103	144400	73968540	5060	5060	5060	5060	0
338	20231103	144300	73968540	5060	5060	5060	5060	0
339	20231103	144200	73968540	5060	5060	5060	5060	0
340	20231103	144100	73968540	5060	5060	5060	5060	0
341	20231103	144000	73968540	5060	5060	5060	5060	0
342	20231103	143900	73968540	5060	5060	5060	5060	0
343	20231103	143800	73968540	5060	5060	5060	5060	0
344	20231103	143700	73968540	5060	5060	5060	5060	10
345	20231103	143600	73917940	5030	5030	5030	5030	0
346	20231103	143500	73917940	5030	5030	5030	5030	153
347	20231103	143400	73148350	5060	5060	5060	5060	0
348	20231103	143300	73148350	5060	5060	5060	5060	0
349	20231103	143200	73148350	5060	5060	5060	5060	0
350	20231103	143100	73148350	5060	5060	5060	5060	10
351	20231103	143000	73097750	5050	5050	5050	5050	0
352	20231103	142900	73097750	5050	5050	5050	5050	0
353	20231103	142800	73097750	5050	5050	5050	5050	0
354	20231103	142700	73097750	5050	5050	5050	5050	0
355	20231103	142600	73097750	5050	5050	5050	5050	0
356	20231103	142500	73097750	5050	5050	5050	5050	0
357	20231103	142400	73097750	5050	5050	5050	5050	0
358	20231103	142300	73097750	5050	5050	5050	5050	0
359	20231103	142200	73097750	5050	5050	5050	5050	0
360	20231103	142100	73097750	5050	5050	5050	5050	0
361	20231103	142000	73097750	5050	5050	5050	5050	0
362	20231103	141900	73097750	5050	5050	5050	5050	0
363	20231103	141800	73097750	5050	5050	5050	5050	0
364	20231103	141700	73097750	5050	5050	5050	5050	0
365	20231103	141600	73097750	5050	5050	5050	5050	271
366	20231103	141500	71729200	5060	5060	5060	5060	0
367	20231103	141400	71729200	5060	5060	5060	5060	0
368	20231103	141300	71729200	5060	5050	5060	5050	100
369	20231103	141200	71224150	5050	5050	5050	5050	5
370	20231103	141100	71198900	5050	5050	5050	5050	0
371	20231103	141000	71198900	5050	5050	5050	5050	0
372	20231103	140900	71198900	5050	5050	5050	5050	0
373	20231103	140800	71198900	5050	5050	5050	5050	0
374	20231103	140700	71198900	5050	5050	5050	5050	0
375	20231103	140600	71198900	5050	5050	5050	5050	0
376	20231103	140500	71198900	5050	5050	5050	5050	0
377	20231103	140400	71198900	5050	5050	5050	5050	0
378	20231103	140300	71198900	5050	5050	5050	5050	0
379	20231103	140200	71198900	5050	5050	5050	5050	0
380	20231103	140100	71198900	5050	5050	5050	5050	0
381	20231103	140000	71198900	5050	5050	5050	5050	0
382	20231103	135900	71198900	5050	5050	5050	5050	5
383	20231103	135800	71173650	5040	5040	5040	5040	0
384	20231103	135700	71173650	5040	5040	5040	5040	0
385	20231103	135600	71173650	5040	5040	5040	5040	0
386	20231103	135500	71173650	5040	5040	5040	5040	0
387	20231103	135400	71173650	5040	5040	5040	5040	0
388	20231103	135300	71173650	5040	5040	5040	5040	0
389	20231103	135200	71173650	5040	5040	5040	5040	5
390	20231103	135100	71148450	5020	5020	5020	5020	0
391	20231103	135000	71148450	5020	5020	5020	5020	0
392	20231103	134900	71148450	5020	5020	5020	5020	538
393	20231103	134800	68447690	5050	5050	5050	5050	0
394	20231103	134700	68447690	5050	5050	5050	5050	0
395	20231103	134600	68447690	5050	5050	5050	5050	0
396	20231103	134500	68447690	5050	5050	5050	5050	10
397	20231103	134400	68397190	5020	5030	5030	5020	162
398	20231103	134300	67583230	5050	5050	5050	5050	0
399	20231103	134200	67583230	5050	5050	5050	5050	0
400	20231103	134100	67583230	5050	5050	5050	5050	0
401	20231103	134000	67583230	5050	5030	5050	5030	303
402	20231103	133900	66058940	5060	5060	5060	5060	0
403	20231103	133800	66058940	5060	5060	5060	5060	0
404	20231103	133700	66058940	5060	5060	5060	5060	0
405	20231103	133600	66058940	5060	5060	5060	5060	0
406	20231103	133500	66058940	5060	5060	5060	5060	0
407	20231103	133400	66058940	5060	5060	5060	5060	0
408	20231103	133300	66058940	5060	5060	5060	5060	0
409	20231103	133200	66058940	5060	5060	5060	5060	0
410	20231103	133100	66058940	5060	5060	5060	5060	10
411	20231103	133000	66008340	5010	5010	5010	5010	666
412	20231103	132900	62671680	5060	5020	5060	5010	205
413	20231103	132800	61643090	5060	5060	5060	5060	0
414	20231103	132700	61643090	5060	5060	5060	5060	0
415	20231103	132600	61643090	5060	5060	5060	5060	0
416	20231103	132500	61643090	5060	5060	5060	5060	10
417	20231103	132400	61592490	5020	5050	5050	5020	50
418	20231103	132300	61341370	5070	5070	5070	5070	0
419	20231103	132200	61341370	5070	5070	5070	5070	0
420	20231103	132100	61341370	5070	5070	5070	5070	0
421	20231103	132000	61341370	5070	5070	5070	5070	0
422	20231103	131900	61341370	5070	5070	5070	5070	0
423	20231103	131800	61341370	5070	5070	5070	5070	0
424	20231103	131700	61341370	5070	5070	5070	5070	0
425	20231103	131600	61341370	5070	5070	5070	5070	0
426	20231103	131500	61341370	5070	5070	5070	5070	0
427	20231103	131400	61341370	5070	5070	5070	5070	10
428	20231103	131300	61290670	5050	5050	5050	5050	95
429	20231103	131200	60810920	5050	5020	5050	5020	655
430	20231103	131100	57522220	5050	5050	5050	5050	0
431	20231103	131000	57522220	5050	5050	5050	5050	0
432	20231103	130900	57522220	5050	5050	5050	5050	5
433	20231103	130800	57496970	5050	5050	5050	5050	10
434	20231103	130700	57446470	5050	5050	5050	5050	0
435	20231103	130600	57446470	5050	5050	5050	5050	0
436	20231103	130500	57446470	5050	5050	5050	5050	0
437	20231103	130400	57446470	5050	5050	5050	5050	0
438	20231103	130300	57446470	5050	5050	5050	5050	0
439	20231103	130200	57446470	5050	5050	5050	5050	25
440	20231103	130100	57320220	5050	5050	5050	5050	0
441	20231103	130000	57320220	5050	5050	5050	5050	0
442	20231103	125900	57320220	5050	5050	5050	5050	6
443	20231103	125800	57289920	5050	5050	5050	5050	100
444	20231103	125700	56784920	5040	5040	5040	5040	0
445	20231103	125600	56784920	5040	5040	5040	5040	0
446	20231103	125500	56784920	5040	5040	5040	5040	0
447	20231103	125400	56784920	5040	5040	5040	5040	0
448	20231103	125300	56784920	5040	5040	5040	5040	0
449	20231103	125200	56784920	5040	5040	5040	5040	0
450	20231103	125100	56784920	5040	5040	5040	5040	55
451	20231103	125000	56507720	5070	5070	5070	5070	0
452	20231103	124900	56507720	5070	5070	5070	5070	0
453	20231103	124800	56507720	5070	5070	5070	5070	0
454	20231103	124700	56507720	5070	5070	5070	5070	0
455	20231103	124600	56507720	5070	5070	5070	5070	0
456	20231103	124500	56507720	5070	5070	5070	5070	0
457	20231103	124400	56507720	5070	5060	5070	5060	80
458	20231103	124300	56102850	5070	5070	5070	5070	0
459	20231103	124200	56102850	5070	5070	5070	5070	0
460	20231103	124100	56102850	5070	5070	5070	5070	26
461	20231103	124000	55971030	5080	5080	5080	5080	0
462	20231103	123900	55971030	5080	5080	5080	5080	0
463	20231103	123800	55971030	5080	5080	5080	5080	0
464	20231103	123700	55971030	5080	5080	5080	5080	0
465	20231103	123600	55971030	5080	5080	5080	5080	0
466	20231103	123500	55971030	5080	5080	5080	5080	0
467	20231103	123400	55971030	5080	5080	5080	5080	0
468	20231103	123300	55971030	5080	5080	5080	5080	0
469	20231103	123200	55971030	5080	5080	5080	5080	0
470	20231103	123100	55971030	5080	5080	5080	5080	0
471	20231103	123000	55971030	5080	5080	5080	5080	0
472	20231103	122900	55971030	5080	5080	5080	5080	0
473	20231103	122800	55971030	5080	5080	5080	5080	0
474	20231103	122700	55971030	5080	5080	5080	5080	0
475	20231103	122600	55971030	5080	5080	5080	5080	31
476	20231103	122500	55813550	5070	5070	5070	5070	0
477	20231103	122400	55813550	5070	5070	5070	5070	88
478	20231103	122300	55367390	5070	5070	5070	5070	0
479	20231103	122200	55367390	5070	5070	5070	5070	5
480	20231103	122100	55342040	5070	5070	5070	5070	25
481	20231103	122000	55215290	5070	5070	5070	5070	4
482	20231103	121900	55195010	5070	5070	5070	5070	15
483	20231103	121800	55118960	5070	5070	5070	5070	0
484	20231103	121700	55118960	5070	5070	5070	5070	0
485	20231103	121600	55118960	5070	5070	5070	5070	0
486	20231103	121500	55118960	5070	5070	5070	5070	0
487	20231103	121400	55118960	5070	5050	5070	5050	11
488	20231103	121300	55063370	5050	5050	5050	5050	2
489	20231103	121200	55053270	5050	5050	5050	5050	8
490	20231103	121100	55012870	5050	5050	5050	5050	0
491	20231103	121000	55012870	5050	5050	5050	5050	0
492	20231103	120900	55012870	5050	5050	5050	5050	0
493	20231103	120800	55012870	5050	5050	5050	5050	5
494	20231103	120700	54987620	5070	5070	5070	5070	0
495	20231103	120600	54987620	5070	5070	5070	5070	0
496	20231103	120500	54987620	5070	5070	5070	5070	0
497	20231103	120400	54987620	5070	5070	5070	5070	1
498	20231103	120300	54982550	5070	5070	5070	5070	0
499	20231103	120200	54982550	5070	5070	5070	5070	1
500	20231103	120100	54977480	5080	5080	5080	5080	0
501	20231103	120000	54977480	5080	5080	5080	5080	0
502	20231103	115900	54977480	5080	5080	5080	5080	0
503	20231103	115800	54977480	5080	5080	5080	5080	0
504	20231103	115700	54977480	5080	5080	5080	5080	0
505	20231103	115600	54977480	5080	5080	5080	5080	0
506	20231103	115500	54977480	5080	5080	5080	5080	0
507	20231103	115400	54977480	5080	5080	5080	5080	0
508	20231103	115300	54977480	5080	5080	5080	5080	10
509	20231103	115200	54926680	5080	5060	5080	5060	37
510	20231103	115100	54739440	5060	5060	5060	5060	0
511	20231103	115000	54739440	5060	5060	5060	5060	0
512	20231103	114900	54739440	5060	5060	5060	5060	25
513	20231103	114800	54612940	5060	5060	5060	5060	200
514	20231103	114700	53600940	5060	5060	5060	5060	0
515	20231103	114600	53600940	5060	5060	5060	5060	0
516	20231103	114500	53600940	5060	5060	5060	5060	0
517	20231103	114400	53600940	5060	5060	5060	5060	0
518	20231103	114300	53600940	5060	5060	5060	5060	6
519	20231103	114200	53570580	5060	5060	5060	5060	21
520	20231103	114100	53464320	5060	5060	5060	5060	5
521	20231103	114000	53439020	5050	5050	5050	5050	1000
522	20231103	113900	48389020	5050	5050	5050	5050	0
523	20231103	113800	48389020	5050	5050	5050	5050	0
524	20231103	113700	48389020	5050	5050	5050	5050	0
525	20231103	113600	48389020	5050	5050	5050	5050	0
526	20231103	113500	48389020	5050	5050	5050	5050	0
527	20231103	113400	48389020	5050	5050	5050	5050	0
528	20231103	113300	48389020	5050	5040	5050	5040	2
529	20231103	113200	48378930	5050	5050	5050	5050	0
530	20231103	113100	48378930	5050	5050	5050	5050	0
531	20231103	113000	48378930	5050	5050	5050	5050	6
532	20231103	112900	48348630	5000	5060	5060	5000	1006
533	20231103	112800	43318030	5050	5050	5050	5050	30
534	20231103	112700	43166530	5060	5060	5060	5060	0
535	20231103	112600	43166530	5060	5060	5060	5060	0
536	20231103	112500	43166530	5060	5050	5060	5050	666
537	20231103	112400	39803170	5050	5040	5050	5040	340
538	20231103	112300	38087470	5040	5040	5040	5040	0
539	20231103	112200	38087470	5040	5040	5040	5040	1
540	20231103	112100	38082430	5040	5030	5040	5000	409
541	20231103	112000	36036760	5050	5050	5050	5050	0
542	20231103	111900	36036760	5050	5050	5050	5050	0
543	20231103	111800	36036760	5050	5050	5050	5050	0
544	20231103	111700	36036760	5050	5050	5050	5050	0
545	20231103	111600	36036760	5050	5050	5050	5050	0
546	20231103	111500	36036760	5050	5050	5050	5050	0
547	20231103	111400	36036760	5050	5050	5050	5050	0
548	20231103	111300	36036760	5050	5050	5050	5050	0
549	20231103	111200	36036760	5050	5050	5050	5050	0
550	20231103	111100	36036760	5050	5050	5050	5050	0
551	20231103	111000	36036760	5050	5050	5050	5050	0
552	20231103	110900	36036760	5050	5050	5050	5050	0
553	20231103	110800	36036760	5050	5040	5050	5040	29
554	20231103	110700	35890320	5040	5040	5040	5040	0
555	20231103	110600	35890320	5040	5040	5040	5040	0
556	20231103	110500	35890320	5040	5040	5040	5040	0
557	20231103	110400	35890320	5040	5040	5040	5040	0
558	20231103	110300	35890320	5040	5040	5040	5040	0
559	20231103	110200	35890320	5040	5020	5040	5010	15
560	20231103	110100	35814930	5010	5010	5010	5010	0
561	20231103	110000	35814930	5010	5020	5020	5010	255
562	20231103	105900	34536160	5010	5010	5010	5010	0
563	20231103	105800	34536160	5010	5010	5010	5010	0
564	20231103	105700	34536160	5010	5030	5030	5010	150
565	20231103	105600	33784500	5040	5040	5040	5040	0
566	20231103	105500	33784500	5040	5040	5040	5040	0
567	20231103	105400	33784500	5040	5040	5040	5040	0
568	20231103	105300	33784500	5040	5040	5040	5040	1
569	20231103	105200	33779460	5040	5040	5040	5040	1
570	20231103	105100	33774420	5010	5040	5040	5010	200
571	20231103	105000	32771380	5050	5050	5050	5050	0
572	20231103	104900	32771380	5050	5030	5050	5030	151
573	20231103	104800	32011750	5060	5060	5060	5060	0
574	20231103	104700	32011750	5060	5060	5060	5060	0
575	20231103	104600	32011750	5060	5060	5060	5060	0
576	20231103	104500	32011750	5060	5060	5060	5060	0
577	20231103	104400	32011750	5060	5060	5060	5060	0
578	20231103	104300	32011750	5060	5060	5060	5060	5
579	20231103	104200	31986450	5060	5060	5060	5060	0
580	20231103	104100	31986450	5060	5060	5060	5060	0
581	20231103	104000	31986450	5060	5060	5060	5060	0
582	20231103	103900	31986450	5060	5060	5060	5060	0
583	20231103	103800	31986450	5060	5060	5060	5060	0
584	20231103	103700	31986450	5060	5060	5060	5060	0
585	20231103	103600	31986450	5060	5060	5060	5060	5
586	20231103	103500	31961150	5060	5060	5060	5060	0
587	20231103	103400	31961150	5060	5060	5060	5060	5
588	20231103	103300	31935850	5030	5030	5030	5030	0
589	20231103	103200	31935850	5030	5030	5030	5030	0
590	20231103	103100	31935850	5030	5030	5030	5030	0
591	20231103	103000	31935850	5030	5030	5030	5030	1
592	20231103	102900	31930820	5060	5060	5060	5060	0
593	20231103	102800	31930820	5060	5060	5060	5060	0
594	20231103	102700	31930820	5060	5060	5060	5060	0
595	20231103	102600	31930820	5060	5060	5060	5060	0
596	20231103	102500	31930820	5060	5060	5060	5060	0
597	20231103	102400	31930820	5060	5060	5060	5060	0
598	20231103	102300	31930820	5060	5060	5060	5060	0
599	20231103	102200	31930820	5060	5060	5060	5060	0
600	20231103	102100	31930820	5060	5050	5060	5050	6
601	20231103	102000	31900510	5010	5020	5050	5010	461
602	20231103	101900	29590240	5070	5070	5070	5070	0
603	20231103	101800	29590240	5070	5070	5070	5070	0
604	20231103	101700	29590240	5070	5070	5070	5070	0
605	20231103	101600	29590240	5070	5020	5070	5000	205
606	20231103	101500	28563130	5090	5090	5090	5090	0
607	20231103	101400	28563130	5090	5090	5090	5090	0
608	20231103	101300	28563130	5090	5090	5090	5090	0
609	20231103	101200	28563130	5090	5090	5090	5090	0
610	20231103	101100	28563130	5090	5090	5090	5090	0
611	20231103	101000	28563130	5090	5090	5090	5090	0
612	20231103	100900	28563130	5090	5090	5090	5090	0
613	20231103	100800	28563130	5090	5090	5090	5090	0
614	20231103	100700	28563130	5090	5090	5090	5090	0
615	20231103	100600	28563130	5090	5090	5090	5090	0
616	20231103	100500	28563130	5090	5090	5090	5090	0
617	20231103	100400	28563130	5090	5070	5090	5070	50
618	20231103	100300	28309210	5080	5080	5080	5080	0
619	20231103	100200	28309210	5080	5080	5080	5080	0
620	20231103	100100	28309210	5080	5080	5080	5080	0
621	20231103	100000	28309210	5080	5070	5080	5060	400
622	20231103	095900	26285040	5090	5040	5090	5040	788
623	20231103	095800	22298780	5040	5030	5040	5030	69
624	20231103	095700	21951660	5030	5030	5030	5030	500
625	20231103	095600	19436660	5030	4990	5030	4990	31
626	20231103	095500	19281930	5030	5030	5030	5030	0
627	20231103	095400	19281930	5030	5030	5030	5030	0
628	20231103	095300	19281930	5030	4995	5030	4990	101
629	20231103	095200	18777830	5040	5000	5040	4990	251
630	20231103	095100	17522810	5040	5040	5040	5040	5
631	20231103	095000	17497610	5000	5000	5000	5000	0
632	20231103	094900	17497610	5000	5010	5010	5000	555
633	20231103	094800	14722100	5020	5020	5020	5020	68
634	20231103	094700	14380740	5060	5060	5060	5060	0
635	20231103	094600	14380740	5060	5060	5060	5060	0
636	20231103	094500	14380740	5060	5060	5060	5060	0
637	20231103	094400	14380740	5060	5060	5060	5060	0
638	20231103	094300	14380740	5060	5050	5060	5050	2
639	20231103	094200	14370630	5030	5030	5030	5030	10
640	20231103	094100	14320330	5060	5060	5060	5060	0
641	20231103	094000	14320330	5060	5060	5060	5060	10
642	20231103	093900	14269730	5060	5060	5060	5060	0
643	20231103	093800	14269730	5060	5060	5060	5060	0
644	20231103	093700	14269730	5060	5060	5060	5060	0
645	20231103	093600	14269730	5060	5060	5060	5060	0
646	20231103	093500	14269730	5060	5060	5060	5060	0
647	20231103	093400	14269730	5060	5050	5060	5050	20
648	20231103	093300	14168560	5050	5050	5050	5050	6
649	20231103	093200	14138260	5050	5030	5060	5030	111
650	20231103	093100	13579640	5060	5060	5060	5060	0
651	20231103	093000	13579640	5060	5060	5060	5060	1
652	20231103	092900	13574580	5060	5060	5060	5060	0
653	20231103	092800	13574580	5060	5060	5060	5060	0
654	20231103	092700	13574580	5060	5060	5060	5060	0
655	20231103	092600	13574580	5060	5060	5060	5060	145
656	20231103	092500	12840880	5090	5090	5090	5090	0
657	20231103	092400	12840880	5090	5090	5090	5090	4
658	20231103	092300	12820520	5090	5090	5090	5090	0
659	20231103	092200	12820520	5090	5090	5090	5090	0
660	20231103	092100	12820520	5090	5090	5090	5090	0
661	20231103	092000	12820520	5090	5090	5090	5090	1
662	20231103	091900	12815430	5050	5050	5050	5050	200
663	20231103	091800	11805430	5100	5100	5100	5100	0
664	20231103	091700	11805430	5100	5100	5100	5100	0
665	20231103	091600	11805430	5100	5100	5100	5100	0
666	20231103	091500	11805430	5100	5100	5100	5100	1
667	20231103	091400	11800330	5100	5100	5100	5100	10
668	20231103	091300	11749330	5100	5100	5100	5100	0
669	20231103	091200	11749330	5100	5100	5100	5100	0
670	20231103	091100	11749330	5100	5100	5100	5100	10
671	20231103	091000	11698330	5070	5070	5070	5070	100
672	20231103	090900	11191330	5110	5110	5110	5110	0
673	20231103	090800	11191330	5110	5110	5110	5110	0
674	20231103	090700	11191330	5110	5110	5110	5110	0
675	20231103	090600	11191330	5110	5110	5110	5110	10
676	20231103	090500	11140230	5090	5120	5130	5090	1581
677	20231103	090400	3092550	5100	5130	5130	5100	516
678	20231103	090300	460040	5140	5120	5140	5120	30
679	20231103	090200	306110	5130	5130	5130	5130	10
680	20231103	090100	254810	5100	5100	5100	5100	1
681	20231103	090000	249710	5140	5090	5140	5090	49