KissMeData/262840/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	205000	117049030	5030	5030	5030	5030	251
3	20231101	204900	117049030	5030	5030	5030	5030	0
4	20231101	204800	117049030	5030	5030	5030	5030	0
5	20231101	204700	117049030	5030	5030	5030	5030	0
6	20231101	204600	117049030	5030	5030	5030	5030	0
7	20231101	204500	117049030	5030	5030	5030	5030	0
8	20231101	204400	117049030	5030	5030	5030	5030	0
9	20231101	204300	117049030	5030	5030	5030	5030	0
10	20231101	204200	117049030	5030	5030	5030	5030	0
11	20231101	204100	117049030	5030	5030	5030	5030	0
12	20231101	204000	117049030	5030	5030	5030	5030	0
13	20231101	203900	117049030	5030	5030	5030	5030	0
14	20231101	203800	117049030	5030	5030	5030	5030	0
15	20231101	203700	117049030	5030	5030	5030	5030	0
16	20231101	203600	117049030	5030	5030	5030	5030	0
17	20231101	203500	117049030	5030	5030	5030	5030	0
18	20231101	203400	117049030	5030	5030	5030	5030	0
19	20231101	203300	117049030	5030	5030	5030	5030	0
20	20231101	203200	117049030	5030	5030	5030	5030	0
21	20231101	203100	117049030	5030	5030	5030	5030	0
22	20231101	203000	117049030	5030	5030	5030	5030	0
23	20231101	202900	117049030	5030	5030	5030	5030	0
24	20231101	202800	117049030	5030	5030	5030	5030	0
25	20231101	202700	117049030	5030	5030	5030	5030	0
26	20231101	202600	117049030	5030	5030	5030	5030	0
27	20231101	202500	117049030	5030	5030	5030	5030	0
28	20231101	202400	117049030	5030	5030	5030	5030	0
29	20231101	202300	117049030	5030	5030	5030	5030	0
30	20231101	202200	117049030	5030	5030	5030	5030	0
31	20231101	202100	117049030	5030	5030	5030	5030	0
32	20231101	202000	117049030	5030	5030	5030	5030	251
33	20231101	201900	117049030	5030	5030	5030	5030	0
34	20231101	201800	117049030	5030	5030	5030	5030	0
35	20231101	201700	117049030	5030	5030	5030	5030	0
36	20231101	201600	117049030	5030	5030	5030	5030	0
37	20231101	201500	117049030	5030	5030	5030	5030	0
38	20231101	201400	117049030	5030	5030	5030	5030	0
39	20231101	201300	117049030	5030	5030	5030	5030	0
40	20231101	201200	117049030	5030	5030	5030	5030	0
41	20231101	201100	117049030	5030	5030	5030	5030	0
42	20231101	201000	117049030	5030	5030	5030	5030	0
43	20231101	200900	117049030	5030	5030	5030	5030	0
44	20231101	200800	117049030	5030	5030	5030	5030	0
45	20231101	200700	117049030	5030	5030	5030	5030	0
46	20231101	200600	117049030	5030	5030	5030	5030	0
47	20231101	200500	117049030	5030	5030	5030	5030	0
48	20231101	200400	117049030	5030	5030	5030	5030	0
49	20231101	200300	117049030	5030	5030	5030	5030	0
50	20231101	200200	117049030	5030	5030	5030	5030	0
51	20231101	200100	117049030	5030	5030	5030	5030	0
52	20231101	200000	117049030	5030	5030	5030	5030	0
53	20231101	195900	117049030	5030	5030	5030	5030	0
54	20231101	195800	117049030	5030	5030	5030	5030	0
55	20231101	195700	117049030	5030	5030	5030	5030	0
56	20231101	195600	117049030	5030	5030	5030	5030	0
57	20231101	195500	117049030	5030	5030	5030	5030	0
58	20231101	195400	117049030	5030	5030	5030	5030	0
59	20231101	195300	117049030	5030	5030	5030	5030	0
60	20231101	195200	117049030	5030	5030	5030	5030	0
61	20231101	195100	117049030	5030	5030	5030	5030	0
62	20231101	195000	117049030	5030	5030	5030	5030	251
63	20231101	194900	117049030	5030	5030	5030	5030	0
64	20231101	194800	117049030	5030	5030	5030	5030	0
65	20231101	194700	117049030	5030	5030	5030	5030	0
66	20231101	194600	117049030	5030	5030	5030	5030	0
67	20231101	194500	117049030	5030	5030	5030	5030	0
68	20231101	194400	117049030	5030	5030	5030	5030	0
69	20231101	194300	117049030	5030	5030	5030	5030	0
70	20231101	194200	117049030	5030	5030	5030	5030	0
71	20231101	194100	117049030	5030	5030	5030	5030	0
72	20231101	194000	117049030	5030	5030	5030	5030	0
73	20231101	193900	117049030	5030	5030	5030	5030	0
74	20231101	193800	117049030	5030	5030	5030	5030	0
75	20231101	193700	117049030	5030	5030	5030	5030	0
76	20231101	193600	117049030	5030	5030	5030	5030	0
77	20231101	193500	117049030	5030	5030	5030	5030	0
78	20231101	193400	117049030	5030	5030	5030	5030	0
79	20231101	193300	117049030	5030	5030	5030	5030	0
80	20231101	193200	117049030	5030	5030	5030	5030	0
81	20231101	193100	117049030	5030	5030	5030	5030	0
82	20231101	193000	117049030	5030	5030	5030	5030	0
83	20231101	192900	117049030	5030	5030	5030	5030	0
84	20231101	192800	117049030	5030	5030	5030	5030	0
85	20231101	192700	117049030	5030	5030	5030	5030	0
86	20231101	192600	117049030	5030	5030	5030	5030	0
87	20231101	192500	117049030	5030	5030	5030	5030	0
88	20231101	192400	117049030	5030	5030	5030	5030	0
89	20231101	192300	117049030	5030	5030	5030	5030	0
90	20231101	192200	117049030	5030	5030	5030	5030	0
91	20231101	192100	117049030	5030	5030	5030	5030	0
92	20231101	192000	117049030	5030	5030	5030	5030	251
93	20231101	191900	117049030	5030	5030	5030	5030	0
94	20231101	191800	117049030	5030	5030	5030	5030	0
95	20231101	191700	117049030	5030	5030	5030	5030	0
96	20231101	191600	117049030	5030	5030	5030	5030	0
97	20231101	191500	117049030	5030	5030	5030	5030	0
98	20231101	191400	117049030	5030	5030	5030	5030	0
99	20231101	191300	117049030	5030	5030	5030	5030	0
100	20231101	191200	117049030	5030	5030	5030	5030	0
101	20231101	191100	117049030	5030	5030	5030	5030	0
102	20231101	191000	117049030	5030	5030	5030	5030	0
103	20231101	190900	117049030	5030	5030	5030	5030	0
104	20231101	190800	117049030	5030	5030	5030	5030	0
105	20231101	190700	117049030	5030	5030	5030	5030	0
106	20231101	190600	117049030	5030	5030	5030	5030	0
107	20231101	190500	117049030	5030	5030	5030	5030	0
108	20231101	190400	117049030	5030	5030	5030	5030	0
109	20231101	190300	117049030	5030	5030	5030	5030	0
110	20231101	190200	117049030	5030	5030	5030	5030	0
111	20231101	190100	117049030	5030	5030	5030	5030	0
112	20231101	190000	117049030	5030	5030	5030	5030	0
113	20231101	185900	117049030	5030	5030	5030	5030	0
114	20231101	185800	117049030	5030	5030	5030	5030	0
115	20231101	185700	117049030	5030	5030	5030	5030	0
116	20231101	185600	117049030	5030	5030	5030	5030	0
117	20231101	185500	117049030	5030	5030	5030	5030	0
118	20231101	185400	117049030	5030	5030	5030	5030	0
119	20231101	185300	117049030	5030	5030	5030	5030	0
120	20231101	185200	117049030	5030	5030	5030	5030	0
121	20231101	185100	117049030	5030	5030	5030	5030	0
122	20231101	185000	117049030	5030	5030	5030	5030	251
123	20231101	184900	117049030	5030	5030	5030	5030	0
124	20231101	184800	117049030	5030	5030	5030	5030	0
125	20231101	184700	117049030	5030	5030	5030	5030	0
126	20231101	184600	117049030	5030	5030	5030	5030	0
127	20231101	184500	117049030	5030	5030	5030	5030	0
128	20231101	184400	117049030	5030	5030	5030	5030	0
129	20231101	184300	117049030	5030	5030	5030	5030	0
130	20231101	184200	117049030	5030	5030	5030	5030	0
131	20231101	184100	117049030	5030	5030	5030	5030	0
132	20231101	184000	117049030	5030	5030	5030	5030	0
133	20231101	183900	117049030	5030	5030	5030	5030	0
134	20231101	183800	117049030	5030	5030	5030	5030	0
135	20231101	183700	117049030	5030	5030	5030	5030	0
136	20231101	183600	117049030	5030	5030	5030	5030	0
137	20231101	183500	117049030	5030	5030	5030	5030	0
138	20231101	183400	117049030	5030	5030	5030	5030	0
139	20231101	183300	117049030	5030	5030	5030	5030	0
140	20231101	183200	117049030	5030	5030	5030	5030	0
141	20231101	183100	117049030	5030	5030	5030	5030	0
142	20231101	183000	117049030	5030	5030	5030	5030	0
143	20231101	182900	117049030	5030	5030	5030	5030	0
144	20231101	182800	117049030	5030	5030	5030	5030	0
145	20231101	182700	117049030	5030	5030	5030	5030	0
146	20231101	182600	117049030	5030	5030	5030	5030	0
147	20231101	182500	117049030	5030	5030	5030	5030	0
148	20231101	182400	117049030	5030	5030	5030	5030	0
149	20231101	182300	117049030	5030	5030	5030	5030	0
150	20231101	182200	117049030	5030	5030	5030	5030	0
151	20231101	182100	117049030	5030	5030	5030	5030	0
152	20231101	182000	117049030	5030	5030	5030	5030	251
153	20231101	181900	117049030	5030	5030	5030	5030	0
154	20231101	181800	117049030	5030	5030	5030	5030	0
155	20231101	181700	117049030	5030	5030	5030	5030	0
156	20231101	181600	117049030	5030	5030	5030	5030	0
157	20231101	181500	117049030	5030	5030	5030	5030	0
158	20231101	181400	117049030	5030	5030	5030	5030	0
159	20231101	181300	117049030	5030	5030	5030	5030	0
160	20231101	181200	117049030	5030	5030	5030	5030	0
161	20231101	181100	117049030	5030	5030	5030	5030	0
162	20231101	181000	117049030	5030	5030	5030	5030	0
163	20231101	180900	117049030	5030	5030	5030	5030	0
164	20231101	180800	117049030	5030	5030	5030	5030	0
165	20231101	180700	117049030	5030	5030	5030	5030	0
166	20231101	180600	117049030	5030	5030	5030	5030	0
167	20231101	180500	117049030	5030	5030	5030	5030	0
168	20231101	180400	117049030	5030	5030	5030	5030	0
169	20231101	180300	117049030	5030	5030	5030	5030	0
170	20231101	180200	117049030	5030	5030	5030	5030	0
171	20231101	180100	117049030	5030	5030	5030	5030	0
172	20231101	180000	117049030	5030	5030	5030	5030	0
173	20231101	175900	117049030	5030	5030	5030	5030	0
174	20231101	175800	117049030	5030	5030	5030	5030	0
175	20231101	175700	117049030	5030	5030	5030	5030	0
176	20231101	175600	117049030	5030	5030	5030	5030	0
177	20231101	175500	117049030	5030	5030	5030	5030	0
178	20231101	175400	117049030	5030	5030	5030	5030	0
179	20231101	175300	117049030	5030	5030	5030	5030	0
180	20231101	175200	117049030	5030	5030	5030	5030	0
181	20231101	175100	117049030	5030	5030	5030	5030	0
182	20231101	175000	117049030	5030	5030	5030	5030	251
183	20231101	174900	117049030	5030	5030	5030	5030	0
184	20231101	174800	117049030	5030	5030	5030	5030	0
185	20231101	174700	117049030	5030	5030	5030	5030	0
186	20231101	174600	117049030	5030	5030	5030	5030	0
187	20231101	174500	117049030	5030	5030	5030	5030	0
188	20231101	174400	117049030	5030	5030	5030	5030	0
189	20231101	174300	117049030	5030	5030	5030	5030	0
190	20231101	174200	117049030	5030	5030	5030	5030	0
191	20231101	174100	117049030	5030	5030	5030	5030	0
192	20231101	174000	117049030	5030	5030	5030	5030	0
193	20231101	173900	117049030	5030	5030	5030	5030	0
194	20231101	173800	117049030	5030	5030	5030	5030	0
195	20231101	173700	117049030	5030	5030	5030	5030	0
196	20231101	173600	117049030	5030	5030	5030	5030	0
197	20231101	173500	117049030	5030	5030	5030	5030	0
198	20231101	173400	117049030	5030	5030	5030	5030	0
199	20231101	173300	117049030	5030	5030	5030	5030	0
200	20231101	173200	117049030	5030	5030	5030	5030	0
201	20231101	173100	117049030	5030	5030	5030	5030	0
202	20231101	173000	117049030	5030	5030	5030	5030	0
203	20231101	172900	117049030	5030	5030	5030	5030	0
204	20231101	172800	117049030	5030	5030	5030	5030	0
205	20231101	172700	117049030	5030	5030	5030	5030	0
206	20231101	172600	117049030	5030	5030	5030	5030	0
207	20231101	172500	117049030	5030	5030	5030	5030	0
208	20231101	172400	117049030	5030	5030	5030	5030	0
209	20231101	172300	117049030	5030	5030	5030	5030	0
210	20231101	172200	117049030	5030	5030	5030	5030	0
211	20231101	172100	117049030	5030	5030	5030	5030	0
212	20231101	172000	117049030	5030	5030	5030	5030	251
213	20231101	171900	117049030	5030	5030	5030	5030	0
214	20231101	171800	117049030	5030	5030	5030	5030	0
215	20231101	171700	117049030	5030	5030	5030	5030	0
216	20231101	171600	117049030	5030	5030	5030	5030	0
217	20231101	171500	117049030	5030	5030	5030	5030	0
218	20231101	171400	117049030	5030	5030	5030	5030	0
219	20231101	171300	117049030	5030	5030	5030	5030	0
220	20231101	171200	117049030	5030	5030	5030	5030	0
221	20231101	171100	117049030	5030	5030	5030	5030	0
222	20231101	171000	117049030	5030	5030	5030	5030	0
223	20231101	170900	117049030	5030	5030	5030	5030	0
224	20231101	170800	117049030	5030	5030	5030	5030	0
225	20231101	170700	117049030	5030	5030	5030	5030	0
226	20231101	170600	117049030	5030	5030	5030	5030	0
227	20231101	170500	117049030	5030	5030	5030	5030	0
228	20231101	170400	117049030	5030	5030	5030	5030	0
229	20231101	170300	117049030	5030	5030	5030	5030	0
230	20231101	170200	117049030	5030	5030	5030	5030	0
231	20231101	170100	117049030	5030	5030	5030	5030	0
232	20231101	170000	117049030	5030	5030	5030	5030	0
233	20231101	165900	117049030	5030	5030	5030	5030	0
234	20231101	165800	117049030	5030	5030	5030	5030	0
235	20231101	165700	117049030	5030	5030	5030	5030	0
236	20231101	165600	117049030	5030	5030	5030	5030	0
237	20231101	165500	117049030	5030	5030	5030	5030	0
238	20231101	165400	117049030	5030	5030	5030	5030	0
239	20231101	165300	117049030	5030	5030	5030	5030	0
240	20231101	165200	117049030	5030	5030	5030	5030	0
241	20231101	165100	117049030	5030	5030	5030	5030	0
242	20231101	165000	117049030	5030	5030	5030	5030	251
243	20231101	164900	117049030	5030	5030	5030	5030	0
244	20231101	164800	117049030	5030	5030	5030	5030	0
245	20231101	164700	117049030	5030	5030	5030	5030	0
246	20231101	164600	117049030	5030	5030	5030	5030	0
247	20231101	164500	117049030	5030	5030	5030	5030	0
248	20231101	164400	117049030	5030	5030	5030	5030	0
249	20231101	164300	117049030	5030	5030	5030	5030	0
250	20231101	164200	117049030	5030	5030	5030	5030	0
251	20231101	164100	117049030	5030	5030	5030	5030	0
252	20231101	164000	117049030	5030	5030	5030	5030	0
253	20231101	163900	117049030	5030	5030	5030	5030	0
254	20231101	163800	117049030	5030	5030	5030	5030	0
255	20231101	163700	117049030	5030	5030	5030	5030	0
256	20231101	163600	117049030	5030	5030	5030	5030	0
257	20231101	163500	117049030	5030	5030	5030	5030	0
258	20231101	163400	117049030	5030	5030	5030	5030	0
259	20231101	163300	117049030	5030	5030	5030	5030	0
260	20231101	163200	117049030	5030	5030	5030	5030	0
261	20231101	163100	117049030	5030	5030	5030	5030	0
262	20231101	163000	117049030	5030	5030	5030	5030	0
263	20231101	162900	117049030	5030	5030	5030	5030	0
264	20231101	162800	117049030	5030	5030	5030	5030	0
265	20231101	162700	117049030	5030	5030	5030	5030	0
266	20231101	162600	117049030	5030	5030	5030	5030	0
267	20231101	162500	117049030	5030	5030	5030	5030	0
268	20231101	162400	117049030	5030	5030	5030	5030	0
269	20231101	162300	117049030	5030	5030	5030	5030	0
270	20231101	162200	117049030	5030	5030	5030	5030	0
271	20231101	162100	117049030	5030	5030	5030	5030	0
272	20231101	162000	117049030	5030	5030	5030	5030	251
273	20231101	161900	117049030	5030	5030	5030	5030	0
274	20231101	161800	117049030	5030	5030	5030	5030	0
275	20231101	161700	117049030	5030	5030	5030	5030	0
276	20231101	161600	117049030	5030	5030	5030	5030	0
277	20231101	161500	117049030	5030	5030	5030	5030	0
278	20231101	161400	117049030	5030	5030	5030	5030	0
279	20231101	161300	117049030	5030	5030	5030	5030	0
280	20231101	161200	117049030	5030	5030	5030	5030	0
281	20231101	161100	117049030	5030	5030	5030	5030	0
282	20231101	161000	117049030	5030	5030	5030	5030	0
283	20231101	160900	117049030	5030	5030	5030	5030	0
284	20231101	160800	117049030	5030	5030	5030	5030	0
285	20231101	160700	117049030	5030	5030	5030	5030	0
286	20231101	160600	117049030	5030	5030	5030	5030	0
287	20231101	160500	117049030	5030	5030	5030	5030	0
288	20231101	160400	117049030	5030	5030	5030	5030	0
289	20231101	160300	117049030	5030	5030	5030	5030	0
290	20231101	160200	117049030	5030	5030	5030	5030	0
291	20231101	160100	117049030	5030	5030	5030	5030	0
292	20231101	160000	117049030	5030	5030	5030	5030	0
293	20231101	155900	117049030	5030	5030	5030	5030	0
294	20231101	155800	117049030	5030	5030	5030	5030	0
295	20231101	155700	117049030	5030	5030	5030	5030	0
296	20231101	155600	117049030	5030	5030	5030	5030	0
297	20231101	155500	117049030	5030	5030	5030	5030	0
298	20231101	155400	117049030	5030	5030	5030	5030	0
299	20231101	155300	117049030	5030	5030	5030	5030	0
300	20231101	155200	117049030	5030	5030	5030	5030	0
301	20231101	155100	117049030	5030	5030	5030	5030	0
302	20231101	155000	117049030	5030	5030	5030	5030	251
303	20231101	154900	117049030	5030	5030	5030	5030	0
304	20231101	154800	117049030	5030	5030	5030	5030	0
305	20231101	154700	117049030	5030	5030	5030	5030	0
306	20231101	154600	117049030	5030	5030	5030	5030	0
307	20231101	154500	117049030	5030	5030	5030	5030	0
308	20231101	154400	117049030	5030	5030	5030	5030	0
309	20231101	154300	117049030	5030	5030	5030	5030	0
310	20231101	154200	117049030	5030	5030	5030	5030	0
311	20231101	154100	117049030	5030	5030	5030	5030	0
312	20231101	154000	117049030	5030	5030	5030	5030	0
313	20231101	153900	117049030	5030	5030	5030	5030	0
314	20231101	153800	117049030	5030	5030	5030	5030	0
315	20231101	153700	117049030	5030	5030	5030	5030	0
316	20231101	153600	117049030	5030	5030	5030	5030	0
317	20231101	153500	117049030	5030	5030	5030	5030	0
318	20231101	153400	117049030	5030	5030	5030	5030	0
319	20231101	153300	117049030	5030	5030	5030	5030	0
320	20231101	153200	117049030	5030	5030	5030	5030	0
321	20231101	153100	117049030	5030	5030	5030	5030	0
322	20231101	153000	117049030	5030	5030	5030	5030	251
323	20231101	152900	115786500	5050	5050	5050	5050	0
324	20231101	152800	115786500	5050	5050	5050	5050	0
325	20231101	152700	115786500	5050	5050	5050	5050	0
326	20231101	152600	115786500	5050	5050	5050	5050	0
327	20231101	152500	115786500	5050	5050	5050	5050	0
328	20231101	152400	115786500	5050	5050	5050	5050	0
329	20231101	152300	115786500	5050	5050	5050	5050	0
330	20231101	152200	115786500	5050	5050	5050	5050	0
331	20231101	152100	115786500	5050	5050	5050	5050	0
332	20231101	152000	115786500	5050	5050	5050	5050	0
333	20231101	151900	115786500	5050	5050	5050	5050	4
334	20231101	151800	115766300	5050	5050	5050	5050	0
335	20231101	151700	115766300	5050	5050	5050	5050	10
336	20231101	151600	115715800	5050	5050	5050	5050	23
337	20231101	151500	115599650	5030	5030	5030	5030	0
338	20231101	151400	115599650	5030	5030	5030	5030	0
339	20231101	151300	115599650	5030	5030	5030	5030	0
340	20231101	151200	115599650	5030	5030	5030	5030	0
341	20231101	151100	115599650	5030	5030	5030	5030	0
342	20231101	151000	115599650	5030	5040	5040	5030	18
343	20231101	150900	115509000	5030	5030	5030	5030	0
344	20231101	150800	115509000	5030	5030	5030	5030	0
345	20231101	150700	115509000	5030	5030	5030	5030	186
346	20231101	150600	114573420	5040	5040	5040	5040	25
347	20231101	150500	114447420	5050	5050	5050	5050	0
348	20231101	150400	114447420	5050	5050	5050	5050	0
349	20231101	150300	114447420	5050	5050	5050	5050	1
350	20231101	150200	114442370	5040	5050	5050	5040	100
351	20231101	150100	113937770	5040	5050	5050	5040	100
352	20231101	150000	113433680	5050	5050	5050	5050	0
353	20231101	145900	113433680	5050	5050	5050	5050	100
354	20231101	145800	112928680	5080	5080	5080	5080	0
355	20231101	145700	112928680	5080	5080	5080	5080	1
356	20231101	145600	112923600	5050	5060	5060	5050	150
357	20231101	145500	112165240	5080	5080	5080	5080	0
358	20231101	145400	112165240	5080	5080	5080	5080	0
359	20231101	145300	112165240	5080	5060	5080	5060	101
360	20231101	145200	111654160	5060	5060	5060	5060	0
361	20231101	145100	111654160	5060	5060	5060	5060	0
362	20231101	145000	111654160	5060	5060	5060	5060	450
363	20231101	144900	109377160	5060	5060	5060	5060	1
364	20231101	144800	109372100	5060	5060	5060	5060	0
365	20231101	144700	109372100	5060	5060	5060	5060	0
366	20231101	144600	109372100	5060	5060	5060	5060	0
367	20231101	144500	109372100	5060	5060	5060	5060	0
368	20231101	144400	109372100	5060	5060	5060	5060	0
369	20231101	144300	109372100	5060	5070	5070	5060	100
370	20231101	144200	108865980	5070	5070	5070	5070	120
371	20231101	144100	108257580	5100	5100	5100	5100	0
372	20231101	144000	108257580	5100	5100	5100	5100	0
373	20231101	143900	108257580	5100	5100	5100	5100	0
374	20231101	143800	108257580	5100	5100	5100	5100	0
375	20231101	143700	108257580	5100	5100	5100	5100	98
376	20231101	143600	107757780	5100	5100	5100	5100	1
377	20231101	143500	107752680	5050	5050	5050	5050	0
378	20231101	143400	107752680	5050	5090	5090	5050	50
379	20231101	143300	107499530	5150	5150	5150	5150	0
380	20231101	143200	107499530	5150	5150	5150	5150	0
381	20231101	143100	107499530	5150	5130	5150	5130	30
382	20231101	143000	107345430	5130	5040	5130	5040	170
383	20231101	142900	106483800	5100	5070	5100	5070	16
384	20231101	142800	106402320	5040	5040	5040	5040	0
385	20231101	142700	106402320	5040	5040	5040	5040	0
386	20231101	142600	106402320	5040	5040	5040	5040	54
387	20231101	142500	106130160	5040	5040	5040	5040	0
388	20231101	142400	106130160	5040	5040	5040	5040	0
389	20231101	142300	106130160	5040	5040	5040	5040	0
390	20231101	142200	106130160	5040	5030	5040	5030	12
391	20231101	142100	106069790	5030	5030	5030	5030	873
392	20231101	142000	101678600	5030	5030	5030	5030	126
393	20231101	141900	101044820	5030	5030	5030	5030	1
394	20231101	141800	101039790	5010	5010	5010	5010	0
395	20231101	141700	101039790	5010	5010	5010	5010	0
396	20231101	141600	101039790	5010	5010	5010	5010	0
397	20231101	141500	101039790	5010	5010	5010	5010	0
398	20231101	141400	101039790	5010	5010	5010	5010	0
399	20231101	141300	101039790	5010	5010	5010	5010	2
400	20231101	141200	101029770	5010	5010	5010	5010	88
401	20231101	141100	100588890	5010	5010	5010	5010	0
402	20231101	141000	100588890	5010	5010	5010	5010	0
403	20231101	140900	100588890	5010	5010	5010	5010	150
404	20231101	140800	99837390	5030	5030	5030	5030	0
405	20231101	140700	99837390	5030	5030	5030	5030	0
406	20231101	140600	99837390	5030	5030	5030	5030	0
407	20231101	140500	99837390	5030	5030	5030	5030	0
408	20231101	140400	99837390	5030	5030	5030	5030	0
409	20231101	140300	99837390	5030	5030	5030	5030	0
410	20231101	140200	99837390	5030	5030	5030	5030	0
411	20231101	140100	99837390	5030	5030	5030	5030	0
412	20231101	140000	99837390	5030	5030	5030	5030	0
413	20231101	135900	99837390	5030	5030	5030	5030	0
414	20231101	135800	99837390	5030	5030	5030	5030	0
415	20231101	135700	99837390	5030	5030	5030	5030	0
416	20231101	135600	99837390	5030	5030	5030	5030	0
417	20231101	135500	99837390	5030	5030	5030	5030	0
418	20231101	135400	99837390	5030	5010	5030	5000	3001
419	20231101	135300	84824630	5030	5030	5030	5030	0
420	20231101	135200	84824630	5030	5030	5030	5030	0
421	20231101	135100	84824630	5030	5030	5030	5030	0
422	20231101	135000	84824630	5030	5030	5030	5030	0
423	20231101	134900	84824630	5030	5030	5030	5030	0
424	20231101	134800	84824630	5030	5030	5030	5030	0
425	20231101	134700	84824630	5030	5030	5030	5030	0
426	20231101	134600	84824630	5030	5030	5030	5030	0
427	20231101	134500	84824630	5030	5030	5030	5030	0
428	20231101	134400	84824630	5030	5030	5030	5030	0
429	20231101	134300	84824630	5030	5030	5030	5030	0
430	20231101	134200	84824630	5030	5030	5030	5030	0
431	20231101	134100	84824630	5030	5030	5030	5030	0
432	20231101	134000	84824630	5030	5030	5030	5030	0
433	20231101	133900	84824630	5030	5030	5030	5030	0
434	20231101	133800	84824630	5030	5030	5030	5030	0
435	20231101	133700	84824630	5030	5030	5030	5030	0
436	20231101	133600	84824630	5030	5030	5030	5030	0
437	20231101	133500	84824630	5030	5030	5030	5030	2
438	20231101	133400	84814570	5030	5030	5030	5030	105
439	20231101	133300	84286420	5010	5010	5010	5010	0
440	20231101	133200	84286420	5010	5010	5010	5010	0
441	20231101	133100	84286420	5010	5020	5020	5010	550
442	20231101	133000	81530620	5010	5010	5010	5010	0
443	20231101	132900	81530620	5010	5010	5010	5010	0
444	20231101	132800	81530620	5010	5010	5010	5010	0
445	20231101	132700	81530620	5010	5010	5010	5010	0
446	20231101	132600	81530620	5010	5010	5010	5010	0
447	20231101	132500	81530620	5010	5010	5010	5010	0
448	20231101	132400	81530620	5010	5010	5010	5010	0
449	20231101	132300	81530620	5010	5010	5010	5010	0
450	20231101	132200	81530620	5010	5010	5010	5010	0
451	20231101	132100	81530620	5010	5040	5040	5010	2703
452	20231101	132000	67970970	5050	5050	5050	5050	0
453	20231101	131900	67970970	5050	5050	5050	5050	0
454	20231101	131800	67970970	5050	5050	5050	5050	0
455	20231101	131700	67970970	5050	5050	5050	5050	70
456	20231101	131600	67617470	5050	5050	5050	5050	0
457	20231101	131500	67617470	5050	5050	5050	5050	0
458	20231101	131400	67617470	5050	5050	5050	5050	0
459	20231101	131300	67617470	5050	5050	5050	5050	0
460	20231101	131200	67617470	5050	5050	5050	5050	0
461	20231101	131100	67617470	5050	5050	5050	5050	0
462	20231101	131000	67617470	5050	5050	5050	5050	0
463	20231101	130900	67617470	5050	5030	5050	5030	2
464	20231101	130800	67607390	5030	5030	5030	5030	0
465	20231101	130700	67607390	5030	5030	5030	5030	0
466	20231101	130600	67607390	5030	5030	5030	5030	0
467	20231101	130500	67607390	5030	5030	5030	5030	0
468	20231101	130400	67607390	5030	5030	5030	5030	0
469	20231101	130300	67607390	5030	5030	5030	5030	0
470	20231101	130200	67607390	5030	5030	5030	5030	0
471	20231101	130100	67607390	5030	5030	5030	5030	0
472	20231101	130000	67607390	5030	5030	5030	5030	0
473	20231101	125900	67607390	5030	5030	5030	5030	0
474	20231101	125800	67607390	5030	5030	5030	5030	0
475	20231101	125700	67607390	5030	5040	5040	5030	472
476	20231101	125600	65232730	5050	5050	5050	5050	0
477	20231101	125500	65232730	5050	5050	5050	5050	0
478	20231101	125400	65232730	5050	5050	5050	5050	0
479	20231101	125300	65232730	5050	5050	5050	5050	0
480	20231101	125200	65232730	5050	5050	5050	5050	0
481	20231101	125100	65232730	5050	5050	5050	5050	5
482	20231101	125000	65207480	5050	5050	5050	5050	0
483	20231101	124900	65207480	5050	5050	5050	5050	0
484	20231101	124800	65207480	5050	5050	5050	5050	0
485	20231101	124700	65207480	5050	5030	5050	5030	2
486	20231101	124600	65197400	5030	5030	5030	5030	0
487	20231101	124500	65197400	5030	5030	5030	5030	0
488	20231101	124400	65197400	5030	5030	5030	5030	0
489	20231101	124300	65197400	5030	5030	5030	5030	0
490	20231101	124200	65197400	5030	5030	5030	5030	0
491	20231101	124100	65197400	5030	5030	5030	5030	0
492	20231101	124000	65197400	5030	5030	5030	5030	0
493	20231101	123900	65197400	5030	5030	5030	5030	0
494	20231101	123800	65197400	5030	5030	5030	5030	19
495	20231101	123700	65101830	5030	5030	5030	5030	575
496	20231101	123600	62209580	5040	5040	5040	5040	0
497	20231101	123500	62209580	5040	5050	5050	5040	141
498	20231101	123400	61498930	5050	5050	5050	5050	0
499	20231101	123300	61498930	5050	5050	5050	5050	3
500	20231101	123200	61483780	5050	5050	5050	5050	4
501	20231101	123100	61463580	5050	5050	5050	5050	0
502	20231101	123000	61463580	5050	5050	5050	5050	0
503	20231101	122900	61463580	5050	5050	5050	5050	0
504	20231101	122800	61463580	5050	5050	5050	5050	0
505	20231101	122700	61463580	5050	5050	5050	5050	0
506	20231101	122600	61463580	5050	5050	5050	5050	0
507	20231101	122500	61463580	5050	5050	5050	5050	0
508	20231101	122400	61463580	5050	5050	5050	5050	15
509	20231101	122300	61387830	5050	5050	5050	5050	5
510	20231101	122200	61362580	5050	5050	5050	5050	0
511	20231101	122100	61362580	5050	5050	5050	5050	0
512	20231101	122000	61362580	5050	5050	5050	5050	0
513	20231101	121900	61362580	5050	5050	5050	5050	0
514	20231101	121800	61362580	5050	5050	5050	5050	0
515	20231101	121700	61362580	5050	5050	5050	5050	0
516	20231101	121600	61362580	5050	5050	5050	5050	0
517	20231101	121500	61362580	5050	5050	5050	5050	0
518	20231101	121400	61362580	5050	5050	5050	5050	0
519	20231101	121300	61362580	5050	5050	5050	5050	1
520	20231101	121200	61357530	5050	5050	5050	5050	1
521	20231101	121100	61352480	5050	5050	5050	5050	0
522	20231101	121000	61352480	5050	5050	5050	5050	0
523	20231101	120900	61352480	5050	5050	5050	5050	0
524	20231101	120800	61352480	5050	5050	5050	5050	0
525	20231101	120700	61352480	5050	5050	5050	5050	0
526	20231101	120600	61352480	5050	5050	5050	5050	0
527	20231101	120500	61352480	5050	5050	5050	5050	0
528	20231101	120400	61352480	5050	5050	5050	5050	0
529	20231101	120300	61352480	5050	5050	5050	5050	0
530	20231101	120200	61352480	5050	5050	5050	5050	0
531	20231101	120100	61352480	5050	5050	5050	5050	0
532	20231101	120000	61352480	5050	5050	5050	5050	0
533	20231101	115900	61352480	5050	5050	5050	5050	0
534	20231101	115800	61352480	5050	5050	5050	5050	0
535	20231101	115700	61352480	5050	5050	5050	5050	0
536	20231101	115600	61352480	5050	5050	5050	5050	0
537	20231101	115500	61352480	5050	5050	5050	5050	0
538	20231101	115400	61352480	5050	5050	5050	5050	0
539	20231101	115300	61352480	5050	5050	5050	5050	2
540	20231101	115200	61342380	5050	5050	5050	5050	40
541	20231101	115100	61140380	5050	5050	5050	5050	40
542	20231101	115000	60938380	5050	5050	5050	5050	0
543	20231101	114900	60938380	5050	5050	5050	5050	0
544	20231101	114800	60938380	5050	5050	5050	5050	0
545	20231101	114700	60938380	5050	5050	5050	5050	100
546	20231101	114600	60433380	5050	5050	5050	5050	0
547	20231101	114500	60433380	5050	5050	5050	5050	0
548	20231101	114400	60433380	5050	5050	5050	5050	600
549	20231101	114300	57403380	5020	5020	5020	5020	5
550	20231101	114200	57378280	5030	5030	5030	5030	0
551	20231101	114100	57378280	5030	5030	5030	5030	11
552	20231101	114000	57322950	5030	5030	5030	5030	1
553	20231101	113900	57317920	5050	5050	5050	5050	10
554	20231101	113800	57267420	5050	5050	5050	5050	10
555	20231101	113700	57216920	5050	5050	5050	5050	0
556	20231101	113600	57216920	5050	5040	5050	5040	3
557	20231101	113500	57201790	5020	5030	5030	5020	395
558	20231101	113400	55218520	5030	5030	5030	5030	0
559	20231101	113300	55218520	5030	5030	5030	5030	0
560	20231101	113200	55218520	5030	5070	5070	5030	11
561	20231101	113100	55163150	5020	5020	5020	5020	0
562	20231101	113000	55163150	5020	5020	5020	5020	0
563	20231101	112900	55163150	5020	5020	5020	5020	0
564	20231101	112800	55163150	5020	5020	5020	5020	0
565	20231101	112700	55163150	5020	5030	5030	5020	7
566	20231101	112600	55127970	5030	5030	5030	5030	0
567	20231101	112500	55127970	5030	5030	5030	5030	1
568	20231101	112400	55122940	5030	5030	5030	5030	0
569	20231101	112300	55122940	5030	5030	5030	5030	0
570	20231101	112200	55122940	5030	5030	5030	5030	226
571	20231101	112100	53986160	5030	5030	5030	5030	20
572	20231101	112000	53885560	5030	5040	5040	5030	600
573	20231101	111900	50867430	5070	5070	5070	5020	4001
574	20231101	111800	30712180	5080	5080	5080	5080	0
575	20231101	111700	30712180	5080	5080	5080	5080	0
576	20231101	111600	30712180	5080	5080	5080	5080	0
577	20231101	111500	30712180	5080	5080	5080	5080	311
578	20231101	111400	29132300	5100	5100	5100	5100	0
579	20231101	111300	29132300	5100	5100	5100	5100	0
580	20231101	111200	29132300	5100	5100	5100	5100	0
581	20231101	111100	29132300	5100	5100	5100	5100	0
582	20231101	111000	29132300	5100	5100	5100	5100	0
583	20231101	110900	29132300	5100	5100	5100	5100	0
584	20231101	110800	29132300	5100	5100	5100	5100	1
585	20231101	110700	29127200	5110	5110	5110	5110	0
586	20231101	110600	29127200	5110	5110	5110	5110	0
587	20231101	110500	29127200	5110	5110	5110	5110	0
588	20231101	110400	29127200	5110	5110	5110	5110	0
589	20231101	110300	29127200	5110	5110	5110	5110	0
590	20231101	110200	29127200	5110	5110	5110	5110	0
591	20231101	110100	29127200	5110	5100	5110	5100	300
592	20231101	110000	27594350	5110	5110	5110	5110	0
593	20231101	105900	27594350	5110	5110	5110	5110	0
594	20231101	105800	27594350	5110	5110	5110	5110	0
595	20231101	105700	27594350	5110	5110	5110	5110	0
596	20231101	105600	27594350	5110	5110	5110	5110	0
597	20231101	105500	27594350	5110	5110	5110	5110	0
598	20231101	105400	27594350	5110	5110	5110	5110	0
599	20231101	105300	27594350	5110	5110	5110	5110	0
600	20231101	105200	27594350	5110	5110	5110	5110	0
601	20231101	105100	27594350	5110	5110	5110	5110	0
602	20231101	105000	27594350	5110	5110	5110	5110	0
603	20231101	104900	27594350	5110	5110	5110	5110	0
604	20231101	104800	27594350	5110	5110	5110	5110	0
605	20231101	104700	27594350	5110	5110	5110	5110	0
606	20231101	104600	27594350	5110	5110	5110	5110	0
607	20231101	104500	27594350	5110	5110	5110	5110	0
608	20231101	104400	27594350	5110	5100	5110	5100	5
609	20231101	104300	27568840	5100	5100	5100	5100	0
610	20231101	104200	27568840	5100	5100	5100	5100	0
611	20231101	104100	27568840	5100	5100	5100	5100	1
612	20231101	104000	27563740	5100	5100	5100	5100	0
613	20231101	103900	27563740	5100	5100	5100	5100	0
614	20231101	103800	27563740	5100	5100	5100	5100	0
615	20231101	103700	27563740	5100	5100	5100	5100	0
616	20231101	103600	27563740	5100	5100	5100	5100	0
617	20231101	103500	27563740	5100	5100	5100	5100	0
618	20231101	103400	27563740	5100	5100	5100	5100	0
619	20231101	103300	27563740	5100	5100	5100	5100	0
620	20231101	103200	27563740	5100	5100	5100	5100	0
621	20231101	103100	27563740	5100	5100	5100	5100	0
622	20231101	103000	27563740	5100	5100	5100	5100	0
623	20231101	102900	27563740	5100	5100	5100	5100	0
624	20231101	102800	27563740	5100	5100	5100	5100	0
625	20231101	102700	27563740	5100	5100	5100	5100	0
626	20231101	102600	27563740	5100	5100	5100	5100	0
627	20231101	102500	27563740	5100	5100	5100	5100	0
628	20231101	102400	27563740	5100	5100	5100	5100	0
629	20231101	102300	27563740	5100	5100	5100	5100	200
630	20231101	102200	26543740	5100	5100	5100	5100	0
631	20231101	102100	26543740	5100	5100	5100	5100	0
632	20231101	102000	26543740	5100	5100	5100	5100	28
633	20231101	101900	26400940	5110	5110	5110	5110	2
634	20231101	101800	26390720	5110	5110	5110	5110	7
635	20231101	101700	26354950	5110	5110	5110	5110	2
636	20231101	101600	26344730	5100	5090	5100	5090	674
637	20231101	101500	22911690	5080	5080	5080	5080	0
638	20231101	101400	22911690	5080	5080	5080	5080	0
639	20231101	101300	22911690	5080	5080	5080	5080	0
640	20231101	101200	22911690	5080	5080	5080	5080	0
641	20231101	101100	22911690	5080	5080	5080	5080	0
642	20231101	101000	22911690	5080	5080	5080	5080	0
643	20231101	100900	22911690	5080	5080	5080	5080	0
644	20231101	100800	22911690	5080	5080	5080	5080	0
645	20231101	100700	22911690	5080	5080	5080	5080	0
646	20231101	100600	22911690	5080	5080	5080	5080	442
647	20231101	100500	20666330	5080	5080	5080	5080	100
648	20231101	100400	20158330	5080	5080	5080	5080	0
649	20231101	100300	20158330	5080	5080	5080	5080	0
650	20231101	100200	20158330	5080	5080	5080	5080	0
651	20231101	100100	20158330	5080	5080	5080	5080	20
652	20231101	100000	20056730	5070	5070	5070	5070	0
653	20231101	095900	20056730	5070	5070	5070	5070	500
654	20231101	095800	17521730	5060	5060	5060	5060	0
655	20231101	095700	17521730	5060	5060	5060	5060	0
656	20231101	095600	17521730	5060	5060	5060	5060	100
657	20231101	095500	17015730	5060	5060	5060	5060	0
658	20231101	095400	17015730	5060	5060	5060	5060	40
659	20231101	095300	16813330	5060	5060	5060	5060	0
660	20231101	095200	16813330	5060	5060	5060	5060	10
661	20231101	095100	16762730	5070	5070	5070	5070	1
662	20231101	095000	16757660	5070	5070	5070	5070	2
663	20231101	094900	16747520	5070	5070	5070	5070	0
664	20231101	094800	16747520	5070	5070	5070	5070	0
665	20231101	094700	16747520	5070	5070	5070	5070	15
666	20231101	094600	16671470	5070	5070	5070	5070	0
667	20231101	094500	16671470	5070	5070	5070	5070	0
668	20231101	094400	16671470	5070	5070	5070	5070	0
669	20231101	094300	16671470	5070	5070	5070	5070	0
670	20231101	094200	16671470	5070	5070	5070	5070	103
671	20231101	094100	16149260	5070	5070	5070	5070	0
672	20231101	094000	16149260	5070	5070	5070	5070	0
673	20231101	093900	16149260	5070	5080	5080	5070	21
674	20231101	093800	16042780	5080	5080	5080	5080	0
675	20231101	093700	16042780	5080	5080	5080	5080	0
676	20231101	093600	16042780	5080	5080	5080	5080	3
677	20231101	093500	16027540	5080	5080	5080	5080	0
678	20231101	093400	16027540	5080	5080	5080	5080	0
679	20231101	093300	16027540	5080	5080	5080	5080	0
680	20231101	093200	16027540	5080	5080	5080	5080	84
681	20231101	093100	15600820	5090	5090	5090	5090	10
682	20231101	093000	15549920	5080	5080	5080	5080	0
683	20231101	092900	15549920	5080	5080	5080	5080	5
684	20231101	092800	15524520	5080	5080	5080	5080	5
685	20231101	092700	15499120	5090	5090	5090	5090	54
686	20231101	092600	15224260	5100	5100	5100	5100	0
687	20231101	092500	15224260	5100	5100	5100	5100	200
688	20231101	092400	14204260	5100	5100	5100	5100	0
689	20231101	092300	14204260	5100	5100	5100	5100	52
690	20231101	092200	13939060	5100	5100	5100	5100	0
691	20231101	092100	13939060	5100	5100	5100	5100	0
692	20231101	092000	13939060	5100	5100	5100	5100	14
693	20231101	091900	13867660	5100	5100	5100	5100	72
694	20231101	091800	13500460	5100	5100	5100	5100	0
695	20231101	091700	13500460	5100	5100	5100	5100	37
696	20231101	091600	13311760	5100	5100	5100	5100	10
697	20231101	091500	13260760	5100	5100	5100	5100	30
698	20231101	091400	13107760	5090	5070	5090	5070	337
699	20231101	091300	11398970	5070	5080	5080	5070	55
700	20231101	091200	11120110	5080	5080	5080	5080	0
701	20231101	091100	11120110	5080	5080	5080	5080	10
702	20231101	091000	11069310	5040	5040	5040	5040	0
703	20231101	090900	11069310	5040	5040	5040	5040	0
704	20231101	090800	11069310	5040	5040	5040	5040	306
705	20231101	090700	9527070	5040	5040	5050	5040	504
706	20231101	090600	6986810	5030	5030	5030	5030	146
707	20231101	090500	6252430	5030	5030	5030	5030	165
708	20231101	090400	5422480	5030	5030	5030	5030	0
709	20231101	090300	5422480	5030	5020	5030	5020	60
710	20231101	090200	5120690	5030	5030	5030	5030	30
711	20231101	090100	4969790	5010	5010	5010	5010	1
712	20231101	090000	4964780	5020	5020	5020	5020	989