KissMeData/066310/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	194200	106266680	9070	9070	9070	9070	902
3	20231102	194100	106266680	9070	9070	9070	9070	0
4	20231102	194000	106266680	9070	9070	9070	9070	0
5	20231102	193900	106266680	9070	9070	9070	9070	0
6	20231102	193800	106266680	9070	9070	9070	9070	0
7	20231102	193700	106266680	9070	9070	9070	9070	0
8	20231102	193600	106266680	9070	9070	9070	9070	0
9	20231102	193500	106266680	9070	9070	9070	9070	0
10	20231102	193400	106266680	9070	9070	9070	9070	0
11	20231102	193300	106266680	9070	9070	9070	9070	0
12	20231102	193200	106266680	9070	9070	9070	9070	0
13	20231102	193100	106266680	9070	9070	9070	9070	0
14	20231102	193000	106266680	9070	9070	9070	9070	0
15	20231102	192900	106266680	9070	9070	9070	9070	0
16	20231102	192800	106266680	9070	9070	9070	9070	0
17	20231102	192700	106266680	9070	9070	9070	9070	0
18	20231102	192600	106266680	9070	9070	9070	9070	0
19	20231102	192500	106266680	9070	9070	9070	9070	0
20	20231102	192400	106266680	9070	9070	9070	9070	0
21	20231102	192300	106266680	9070	9070	9070	9070	0
22	20231102	192200	106266680	9070	9070	9070	9070	0
23	20231102	192100	106266680	9070	9070	9070	9070	0
24	20231102	192000	106266680	9070	9070	9070	9070	0
25	20231102	191900	106266680	9070	9070	9070	9070	0
26	20231102	191800	106266680	9070	9070	9070	9070	0
27	20231102	191700	106266680	9070	9070	9070	9070	0
28	20231102	191600	106266680	9070	9070	9070	9070	0
29	20231102	191500	106266680	9070	9070	9070	9070	0
30	20231102	191400	106266680	9070	9070	9070	9070	0
31	20231102	191300	106266680	9070	9070	9070	9070	0
32	20231102	191200	106266680	9070	9070	9070	9070	902
33	20231102	191100	106266680	9070	9070	9070	9070	0
34	20231102	191000	106266680	9070	9070	9070	9070	0
35	20231102	190900	106266680	9070	9070	9070	9070	0
36	20231102	190800	106266680	9070	9070	9070	9070	0
37	20231102	190700	106266680	9070	9070	9070	9070	0
38	20231102	190600	106266680	9070	9070	9070	9070	0
39	20231102	190500	106266680	9070	9070	9070	9070	0
40	20231102	190400	106266680	9070	9070	9070	9070	0
41	20231102	190300	106266680	9070	9070	9070	9070	0
42	20231102	190200	106266680	9070	9070	9070	9070	0
43	20231102	190100	106266680	9070	9070	9070	9070	0
44	20231102	190000	106266680	9070	9070	9070	9070	0
45	20231102	185900	106266680	9070	9070	9070	9070	0
46	20231102	185800	106266680	9070	9070	9070	9070	0
47	20231102	185700	106266680	9070	9070	9070	9070	0
48	20231102	185600	106266680	9070	9070	9070	9070	0
49	20231102	185500	106266680	9070	9070	9070	9070	0
50	20231102	185400	106266680	9070	9070	9070	9070	0
51	20231102	185300	106266680	9070	9070	9070	9070	0
52	20231102	185200	106266680	9070	9070	9070	9070	0
53	20231102	185100	106266680	9070	9070	9070	9070	0
54	20231102	185000	106266680	9070	9070	9070	9070	0
55	20231102	184900	106266680	9070	9070	9070	9070	0
56	20231102	184800	106266680	9070	9070	9070	9070	0
57	20231102	184700	106266680	9070	9070	9070	9070	0
58	20231102	184600	106266680	9070	9070	9070	9070	0
59	20231102	184500	106266680	9070	9070	9070	9070	0
60	20231102	184400	106266680	9070	9070	9070	9070	0
61	20231102	184300	106266680	9070	9070	9070	9070	0
62	20231102	184200	106266680	9070	9070	9070	9070	902
63	20231102	184100	106266680	9070	9070	9070	9070	0
64	20231102	184000	106266680	9070	9070	9070	9070	0
65	20231102	183900	106266680	9070	9070	9070	9070	0
66	20231102	183800	106266680	9070	9070	9070	9070	0
67	20231102	183700	106266680	9070	9070	9070	9070	0
68	20231102	183600	106266680	9070	9070	9070	9070	0
69	20231102	183500	106266680	9070	9070	9070	9070	0
70	20231102	183400	106266680	9070	9070	9070	9070	0
71	20231102	183300	106266680	9070	9070	9070	9070	0
72	20231102	183200	106266680	9070	9070	9070	9070	0
73	20231102	183100	106266680	9070	9070	9070	9070	0
74	20231102	183000	106266680	9070	9070	9070	9070	0
75	20231102	182900	106266680	9070	9070	9070	9070	0
76	20231102	182800	106266680	9070	9070	9070	9070	0
77	20231102	182700	106266680	9070	9070	9070	9070	0
78	20231102	182600	106266680	9070	9070	9070	9070	0
79	20231102	182500	106266680	9070	9070	9070	9070	0
80	20231102	182400	106266680	9070	9070	9070	9070	0
81	20231102	182300	106266680	9070	9070	9070	9070	0
82	20231102	182200	106266680	9070	9070	9070	9070	0
83	20231102	182100	106266680	9070	9070	9070	9070	0
84	20231102	182000	106266680	9070	9070	9070	9070	0
85	20231102	181900	106266680	9070	9070	9070	9070	0
86	20231102	181800	106266680	9070	9070	9070	9070	0
87	20231102	181700	106266680	9070	9070	9070	9070	0
88	20231102	181600	106266680	9070	9070	9070	9070	0
89	20231102	181500	106266680	9070	9070	9070	9070	0
90	20231102	181400	106266680	9070	9070	9070	9070	0
91	20231102	181300	106266680	9070	9070	9070	9070	0
92	20231102	181200	106266680	9070	9070	9070	9070	902
93	20231102	181100	106266680	9070	9070	9070	9070	0
94	20231102	181000	106266680	9070	9070	9070	9070	0
95	20231102	180900	106266680	9070	9070	9070	9070	0
96	20231102	180800	106266680	9070	9070	9070	9070	0
97	20231102	180700	106266680	9070	9070	9070	9070	0
98	20231102	180600	106266680	9070	9070	9070	9070	0
99	20231102	180500	106266680	9070	9070	9070	9070	0
100	20231102	180400	106266680	9070	9070	9070	9070	0
101	20231102	180300	106266680	9070	9070	9070	9070	0
102	20231102	180200	106266680	9070	9070	9070	9070	0
103	20231102	180100	106266680	9070	9070	9070	9070	0
104	20231102	180000	106266680	9070	9070	9070	9070	0
105	20231102	175900	106266680	9070	9070	9070	9070	0
106	20231102	175800	106266680	9070	9070	9070	9070	0
107	20231102	175700	106266680	9070	9070	9070	9070	0
108	20231102	175600	106266680	9070	9070	9070	9070	0
109	20231102	175500	106266680	9070	9070	9070	9070	0
110	20231102	175400	106266680	9070	9070	9070	9070	0
111	20231102	175300	106266680	9070	9070	9070	9070	0
112	20231102	175200	106266680	9070	9070	9070	9070	0
113	20231102	175100	106266680	9070	9070	9070	9070	0
114	20231102	175000	106266680	9070	9070	9070	9070	0
115	20231102	174900	106266680	9070	9070	9070	9070	0
116	20231102	174800	106266680	9070	9070	9070	9070	0
117	20231102	174700	106266680	9070	9070	9070	9070	0
118	20231102	174600	106266680	9070	9070	9070	9070	0
119	20231102	174500	106266680	9070	9070	9070	9070	0
120	20231102	174400	106266680	9070	9070	9070	9070	0
121	20231102	174300	106266680	9070	9070	9070	9070	0
122	20231102	174200	106266680	9070	9070	9070	9070	902
123	20231102	174100	106266680	9070	9070	9070	9070	0
124	20231102	174000	106266680	9070	9070	9070	9070	0
125	20231102	173900	106266680	9070	9070	9070	9070	0
126	20231102	173800	106266680	9070	9070	9070	9070	0
127	20231102	173700	106266680	9070	9070	9070	9070	0
128	20231102	173600	106266680	9070	9070	9070	9070	0
129	20231102	173500	106266680	9070	9070	9070	9070	0
130	20231102	173400	106266680	9070	9070	9070	9070	0
131	20231102	173300	106266680	9070	9070	9070	9070	0
132	20231102	173200	106266680	9070	9070	9070	9070	0
133	20231102	173100	106266680	9070	9070	9070	9070	0
134	20231102	173000	106266680	9070	9070	9070	9070	0
135	20231102	172900	106266680	9070	9070	9070	9070	0
136	20231102	172800	106266680	9070	9070	9070	9070	0
137	20231102	172700	106266680	9070	9070	9070	9070	0
138	20231102	172600	106266680	9070	9070	9070	9070	0
139	20231102	172500	106266680	9070	9070	9070	9070	0
140	20231102	172400	106266680	9070	9070	9070	9070	0
141	20231102	172300	106266680	9070	9070	9070	9070	0
142	20231102	172200	106266680	9070	9070	9070	9070	0
143	20231102	172100	106266680	9070	9070	9070	9070	0
144	20231102	172000	106266680	9070	9070	9070	9070	0
145	20231102	171900	106266680	9070	9070	9070	9070	0
146	20231102	171800	106266680	9070	9070	9070	9070	0
147	20231102	171700	106266680	9070	9070	9070	9070	0
148	20231102	171600	106266680	9070	9070	9070	9070	0
149	20231102	171500	106266680	9070	9070	9070	9070	0
150	20231102	171400	106266680	9070	9070	9070	9070	0
151	20231102	171300	106266680	9070	9070	9070	9070	0
152	20231102	171200	106266680	9070	9070	9070	9070	902
153	20231102	171100	106266680	9070	9070	9070	9070	0
154	20231102	171000	106266680	9070	9070	9070	9070	0
155	20231102	170900	106266680	9070	9070	9070	9070	0
156	20231102	170800	106266680	9070	9070	9070	9070	0
157	20231102	170700	106266680	9070	9070	9070	9070	0
158	20231102	170600	106266680	9070	9070	9070	9070	0
159	20231102	170500	106266680	9070	9070	9070	9070	0
160	20231102	170400	106266680	9070	9070	9070	9070	0
161	20231102	170300	106266680	9070	9070	9070	9070	0
162	20231102	170200	106266680	9070	9070	9070	9070	0
163	20231102	170100	106266680	9070	9070	9070	9070	0
164	20231102	170000	106266680	9070	9070	9070	9070	0
165	20231102	165900	106266680	9070	9070	9070	9070	0
166	20231102	165800	106266680	9070	9070	9070	9070	0
167	20231102	165700	106266680	9070	9070	9070	9070	0
168	20231102	165600	106266680	9070	9070	9070	9070	0
169	20231102	165500	106266680	9070	9070	9070	9070	0
170	20231102	165400	106266680	9070	9070	9070	9070	0
171	20231102	165300	106266680	9070	9070	9070	9070	0
172	20231102	165200	106266680	9070	9070	9070	9070	0
173	20231102	165100	106266680	9070	9070	9070	9070	0
174	20231102	165000	106266680	9070	9070	9070	9070	0
175	20231102	164900	106266680	9070	9070	9070	9070	0
176	20231102	164800	106266680	9070	9070	9070	9070	0
177	20231102	164700	106266680	9070	9070	9070	9070	0
178	20231102	164600	106266680	9070	9070	9070	9070	0
179	20231102	164500	106266680	9070	9070	9070	9070	0
180	20231102	164400	106266680	9070	9070	9070	9070	0
181	20231102	164300	106266680	9070	9070	9070	9070	0
182	20231102	164200	106266680	9070	9070	9070	9070	902
183	20231102	164100	106266680	9070	9070	9070	9070	0
184	20231102	164000	106266680	9070	9070	9070	9070	0
185	20231102	163900	106266680	9070	9070	9070	9070	0
186	20231102	163800	106266680	9070	9070	9070	9070	0
187	20231102	163700	106266680	9070	9070	9070	9070	0
188	20231102	163600	106266680	9070	9070	9070	9070	0
189	20231102	163500	106266680	9070	9070	9070	9070	0
190	20231102	163400	106266680	9070	9070	9070	9070	0
191	20231102	163300	106266680	9070	9070	9070	9070	0
192	20231102	163200	106266680	9070	9070	9070	9070	0
193	20231102	163100	106266680	9070	9070	9070	9070	0
194	20231102	163000	106266680	9070	9070	9070	9070	0
195	20231102	162900	106266680	9070	9070	9070	9070	0
196	20231102	162800	106266680	9070	9070	9070	9070	0
197	20231102	162700	106266680	9070	9070	9070	9070	0
198	20231102	162600	106266680	9070	9070	9070	9070	0
199	20231102	162500	106266680	9070	9070	9070	9070	0
200	20231102	162400	106266680	9070	9070	9070	9070	0
201	20231102	162300	106266680	9070	9070	9070	9070	0
202	20231102	162200	106266680	9070	9070	9070	9070	0
203	20231102	162100	106266680	9070	9070	9070	9070	0
204	20231102	162000	106266680	9070	9070	9070	9070	0
205	20231102	161900	106266680	9070	9070	9070	9070	0
206	20231102	161800	106266680	9070	9070	9070	9070	0
207	20231102	161700	106266680	9070	9070	9070	9070	0
208	20231102	161600	106266680	9070	9070	9070	9070	0
209	20231102	161500	106266680	9070	9070	9070	9070	0
210	20231102	161400	106266680	9070	9070	9070	9070	0
211	20231102	161300	106266680	9070	9070	9070	9070	0
212	20231102	161200	106266680	9070	9070	9070	9070	902
213	20231102	161100	106266680	9070	9070	9070	9070	0
214	20231102	161000	106266680	9070	9070	9070	9070	0
215	20231102	160900	106266680	9070	9070	9070	9070	0
216	20231102	160800	106266680	9070	9070	9070	9070	0
217	20231102	160700	106266680	9070	9070	9070	9070	0
218	20231102	160600	106266680	9070	9070	9070	9070	0
219	20231102	160500	106266680	9070	9070	9070	9070	0
220	20231102	160400	106266680	9070	9070	9070	9070	0
221	20231102	160300	106266680	9070	9070	9070	9070	0
222	20231102	160200	106266680	9070	9070	9070	9070	0
223	20231102	160100	106266680	9070	9070	9070	9070	0
224	20231102	160000	106266680	9070	9070	9070	9070	0
225	20231102	155900	106266680	9070	9070	9070	9070	0
226	20231102	155800	106266680	9070	9070	9070	9070	0
227	20231102	155700	106266680	9070	9070	9070	9070	0
228	20231102	155600	106266680	9070	9070	9070	9070	0
229	20231102	155500	106266680	9070	9070	9070	9070	0
230	20231102	155400	106266680	9070	9070	9070	9070	0
231	20231102	155300	106266680	9070	9070	9070	9070	0
232	20231102	155200	106266680	9070	9070	9070	9070	0
233	20231102	155100	106266680	9070	9070	9070	9070	0
234	20231102	155000	106266680	9070	9070	9070	9070	0
235	20231102	154900	106266680	9070	9070	9070	9070	0
236	20231102	154800	106266680	9070	9070	9070	9070	0
237	20231102	154700	106266680	9070	9070	9070	9070	0
238	20231102	154600	106266680	9070	9070	9070	9070	0
239	20231102	154500	106266680	9070	9070	9070	9070	0
240	20231102	154400	106266680	9070	9070	9070	9070	0
241	20231102	154300	106266680	9070	9070	9070	9070	0
242	20231102	154200	106266680	9070	9070	9070	9070	902
243	20231102	154100	106266680	9070	9070	9070	9070	0
244	20231102	154000	106266680	9070	9070	9070	9070	0
245	20231102	153900	106266680	9070	9070	9070	9070	0
246	20231102	153800	106266680	9070	9070	9070	9070	0
247	20231102	153700	106266680	9070	9070	9070	9070	0
248	20231102	153600	106266680	9070	9070	9070	9070	0
249	20231102	153500	106266680	9070	9070	9070	9070	0
250	20231102	153400	106266680	9070	9070	9070	9070	0
251	20231102	153300	106266680	9070	9070	9070	9070	0
252	20231102	153200	106266680	9070	9070	9070	9070	0
253	20231102	153100	106266680	9070	9070	9070	9070	0
254	20231102	153000	106266680	9070	9070	9070	9070	902
255	20231102	152900	98085540	9140	9140	9140	9140	0
256	20231102	152800	98085540	9140	9140	9140	9140	0
257	20231102	152700	98085540	9140	9140	9140	9140	0
258	20231102	152600	98085540	9140	9140	9140	9140	0
259	20231102	152500	98085540	9140	9140	9140	9140	0
260	20231102	152400	98085540	9140	9140	9140	9140	0
261	20231102	152300	98085540	9140	9140	9140	9140	0
262	20231102	152200	98085540	9140	9140	9140	9140	0
263	20231102	152100	98085540	9140	9140	9140	9140	0
264	20231102	152000	98085540	9140	9140	9140	9140	0
265	20231102	151900	98085540	9140	9130	9140	9080	1099
266	20231102	151800	88083000	9130	9130	9130	9130	50
267	20231102	151700	87626500	9140	9140	9140	9140	0
268	20231102	151600	87626500	9140	9140	9140	9140	0
269	20231102	151500	87626500	9140	9140	9140	9140	0
270	20231102	151400	87626500	9140	9140	9140	9140	0
271	20231102	151300	87626500	9140	9140	9140	9140	0
272	20231102	151200	87626500	9140	9140	9140	9140	2
273	20231102	151100	87608220	9140	9140	9140	9140	10
274	20231102	151000	87516820	9140	9140	9140	9140	0
275	20231102	150900	87516820	9140	9130	9140	9130	50
276	20231102	150800	87060290	9130	9130	9130	9130	6
277	20231102	150700	87005510	9130	9130	9130	9130	50
278	20231102	150600	86549010	9120	9120	9120	9120	22
279	20231102	150500	86348370	9120	9120	9120	9120	0
280	20231102	150400	86348370	9120	9120	9120	9120	13
281	20231102	150300	86229810	9120	9120	9120	9120	3
282	20231102	150200	86202450	9100	9100	9100	9100	0
283	20231102	150100	86202450	9100	9100	9100	9100	0
284	20231102	150000	86202450	9100	9100	9100	9100	0
285	20231102	145900	86202450	9100	9100	9100	9100	0
286	20231102	145800	86202450	9100	9100	9100	9100	50
287	20231102	145700	85747450	9050	9050	9050	9050	0
288	20231102	145600	85747450	9050	9050	9050	9050	0
289	20231102	145500	85747450	9050	9100	9100	9050	2500
290	20231102	145400	63118390	9100	9100	9100	9100	0
291	20231102	145300	63118390	9100	9100	9100	9100	0
292	20231102	145200	63118390	9100	9100	9100	9100	0
293	20231102	145100	63118390	9100	9100	9100	9100	0
294	20231102	145000	63118390	9100	9100	9100	9100	37
295	20231102	144900	62781690	9120	9120	9120	9120	0
296	20231102	144800	62781690	9120	9120	9120	9120	5
297	20231102	144700	62736090	9120	9120	9120	9120	0
298	20231102	144600	62736090	9120	9120	9120	9120	0
299	20231102	144500	62736090	9120	9120	9120	9120	0
300	20231102	144400	62736090	9120	9120	9120	9120	0
301	20231102	144300	62736090	9120	9120	9120	9120	0
302	20231102	144200	62736090	9120	9130	9130	9120	11
303	20231102	144100	62635760	9140	9140	9140	9140	0
304	20231102	144000	62635760	9140	9140	9140	9140	0
305	20231102	143900	62635760	9140	9140	9140	9140	4
306	20231102	143800	62599200	9140	9140	9140	9140	6
307	20231102	143700	62544360	9140	9140	9140	9140	36
308	20231102	143600	62215320	9140	9140	9140	9140	0
309	20231102	143500	62215320	9140	9140	9140	9140	0
310	20231102	143400	62215320	9140	9140	9140	9140	0
311	20231102	143300	62215320	9140	9140	9140	9140	0
312	20231102	143200	62215320	9140	9140	9140	9140	2
313	20231102	143100	62197040	9140	9140	9140	9140	0
314	20231102	143000	62197040	9140	9140	9140	9140	0
315	20231102	142900	62197040	9140	9140	9140	9140	0
316	20231102	142800	62197040	9140	9140	9140	9140	6
317	20231102	142700	62142200	9140	9140	9140	9140	0
318	20231102	142600	62142200	9140	9140	9140	9140	0
319	20231102	142500	62142200	9140	9140	9140	9140	0
320	20231102	142400	62142200	9140	9140	9140	9140	0
321	20231102	142300	62142200	9140	9140	9140	9140	0
322	20231102	142200	62142200	9140	9140	9140	9140	1
323	20231102	142100	62133060	9140	9140	9140	9140	0
324	20231102	142000	62133060	9140	9140	9140	9140	0
325	20231102	141900	62133060	9140	9140	9140	9140	0
326	20231102	141800	62133060	9140	9140	9140	9140	6
327	20231102	141700	62078220	9140	9140	9140	9140	0
328	20231102	141600	62078220	9140	9140	9140	9140	37
329	20231102	141500	61740040	9140	9140	9140	9140	0
330	20231102	141400	61740040	9140	9140	9140	9140	0
331	20231102	141300	61740040	9140	9140	9140	9140	0
332	20231102	141200	61740040	9140	9140	9140	9140	1
333	20231102	141100	61730900	9150	9150	9150	9150	0
334	20231102	141000	61730900	9150	9150	9150	9150	0
335	20231102	140900	61730900	9150	9150	9150	9150	0
336	20231102	140800	61730900	9150	9150	9150	9150	6
337	20231102	140700	61676000	9150	9150	9150	9150	0
338	20231102	140600	61676000	9150	9150	9150	9150	0
339	20231102	140500	61676000	9150	9140	9150	9140	50
340	20231102	140400	61218590	9140	9140	9140	9140	50
341	20231102	140300	60761590	9140	9140	9140	9140	0
342	20231102	140200	60761590	9140	9140	9140	9140	1
343	20231102	140100	60752450	9140	9140	9140	9140	0
344	20231102	140000	60752450	9140	9140	9140	9140	0
345	20231102	135900	60752450	9140	9140	9140	9140	0
346	20231102	135800	60752450	9140	9140	9140	9140	4
347	20231102	135700	60715890	9140	9140	9140	9140	0
348	20231102	135600	60715890	9140	9140	9140	9140	0
349	20231102	135500	60715890	9140	9140	9140	9140	0
350	20231102	135400	60715890	9140	9140	9140	9140	0
351	20231102	135300	60715890	9140	9140	9140	9140	0
352	20231102	135200	60715890	9140	9140	9140	9140	3
353	20231102	135100	60688470	9150	9150	9150	9150	0
354	20231102	135000	60688470	9150	9150	9150	9150	0
355	20231102	134900	60688470	9150	9150	9150	9150	0
356	20231102	134800	60688470	9150	9150	9150	9150	12
357	20231102	134700	60578670	9150	9150	9150	9150	0
358	20231102	134600	60578670	9150	9150	9150	9150	1
359	20231102	134500	60569520	9120	9120	9120	9120	0
360	20231102	134400	60569520	9120	9120	9120	9120	0
361	20231102	134300	60569520	9120	9120	9120	9120	0
362	20231102	134200	60569520	9120	9120	9120	9120	0
363	20231102	134100	60569520	9120	9120	9120	9120	0
364	20231102	134000	60569520	9120	9120	9120	9120	0
365	20231102	133900	60569520	9120	9120	9120	9120	80
366	20231102	133800	59839920	9100	9100	9100	9100	0
367	20231102	133700	59839920	9100	9100	9100	9100	0
368	20231102	133600	59839920	9100	9100	9100	9100	0
369	20231102	133500	59839920	9100	9100	9100	9100	0
370	20231102	133400	59839920	9100	9100	9100	9100	2
371	20231102	133300	59821720	9100	9100	9100	9100	0
372	20231102	133200	59821720	9100	9100	9100	9100	0
373	20231102	133100	59821720	9100	9100	9100	9100	0
374	20231102	133000	59821720	9100	9100	9100	9100	1
375	20231102	132900	59812620	9120	9120	9120	9120	0
376	20231102	132800	59812620	9120	9120	9120	9120	6
377	20231102	132700	59757900	9120	9120	9120	9120	0
378	20231102	132600	59757900	9120	9120	9120	9120	0
379	20231102	132500	59757900	9120	9120	9120	9120	0
380	20231102	132400	59757900	9120	9120	9120	9120	0
381	20231102	132300	59757900	9120	9120	9120	9120	0
382	20231102	132200	59757900	9120	9120	9120	9120	0
383	20231102	132100	59757900	9120	9120	9120	9120	0
384	20231102	132000	59757900	9120	9120	9120	9120	0
385	20231102	131900	59757900	9120	9120	9120	9120	0
386	20231102	131800	59757900	9120	9120	9120	9120	6
387	20231102	131700	59703180	9120	9120	9120	9120	0
388	20231102	131600	59703180	9120	9120	9120	9120	0
389	20231102	131500	59703180	9120	9120	9120	9120	0
390	20231102	131400	59703180	9120	9120	9120	9120	0
391	20231102	131300	59703180	9120	9120	9120	9120	0
392	20231102	131200	59703180	9120	9120	9120	9120	1
393	20231102	131100	59694060	9120	9120	9120	9120	1
394	20231102	131000	59684940	9110	9110	9110	9110	0
395	20231102	130900	59684940	9110	9110	9110	9110	0
396	20231102	130800	59684940	9110	9110	9110	9110	5
397	20231102	130700	59639390	9110	9110	9110	9110	0
398	20231102	130600	59639390	9110	9110	9110	9110	0
399	20231102	130500	59639390	9110	9110	9110	9110	0
400	20231102	130400	59639390	9110	9110	9110	9110	0
401	20231102	130300	59639390	9110	9110	9110	9110	2
402	20231102	130200	59621170	9110	9110	9110	9110	0
403	20231102	130100	59621170	9110	9110	9110	9110	3
404	20231102	130000	59593840	9110	9110	9110	9110	2
405	20231102	125900	59575620	9120	9120	9120	9120	0
406	20231102	125800	59575620	9120	9120	9120	9120	6
407	20231102	125700	59520900	9120	9120	9120	9120	0
408	20231102	125600	59520900	9120	9120	9120	9120	0
409	20231102	125500	59520900	9120	9120	9120	9120	0
410	20231102	125400	59520900	9120	9120	9120	9120	0
411	20231102	125300	59520900	9120	9120	9120	9120	0
412	20231102	125200	59520900	9120	9120	9120	9120	1
413	20231102	125100	59511780	9120	9120	9120	9120	100
414	20231102	125000	58599780	9120	9120	9120	9120	0
415	20231102	124900	58599780	9120	9120	9120	9120	1
416	20231102	124800	58590660	9120	9120	9120	9120	8
417	20231102	124700	58517700	9120	9120	9120	9120	0
418	20231102	124600	58517700	9120	9120	9120	9120	0
419	20231102	124500	58517700	9120	9120	9120	9120	0
420	20231102	124400	58517700	9120	9120	9120	9120	0
421	20231102	124300	58517700	9120	9120	9120	9120	0
422	20231102	124200	58517700	9120	9120	9120	9120	1
423	20231102	124100	58508580	9120	9120	9120	9120	0
424	20231102	124000	58508580	9120	9120	9120	9120	1
425	20231102	123900	58499460	9080	9080	9080	9080	1
426	20231102	123800	58490380	9080	9080	9080	9080	6
427	20231102	123700	58435900	9080	9080	9080	9080	0
428	20231102	123600	58435900	9080	9080	9080	9080	0
429	20231102	123500	58435900	9080	9080	9080	9080	0
430	20231102	123400	58435900	9080	9080	9080	9080	0
431	20231102	123300	58435900	9080	9080	9080	9080	0
432	20231102	123200	58435900	9080	9080	9080	9080	1
433	20231102	123100	58426820	9080	9080	9080	9080	0
434	20231102	123000	58426820	9080	9080	9080	9080	0
435	20231102	122900	58426820	9080	9080	9080	9080	0
436	20231102	122800	58426820	9080	9080	9080	9080	235
437	20231102	122700	56293020	9080	9080	9080	9080	0
438	20231102	122600	56293020	9080	9080	9080	9080	0
439	20231102	122500	56293020	9080	9080	9080	9080	0
440	20231102	122400	56293020	9080	9080	9080	9080	0
441	20231102	122300	56293020	9080	9080	9080	9080	0
442	20231102	122200	56293020	9080	9080	9080	9080	2
443	20231102	122100	56274860	9080	9080	9080	9080	1
444	20231102	122000	56265780	9040	9040	9040	9040	0
445	20231102	121900	56265780	9040	9070	9070	9040	1100
446	20231102	121800	46309900	9080	9080	9080	9080	6
447	20231102	121700	46255420	9080	9090	9090	9080	399
448	20231102	121600	42629530	9120	9120	9120	9120	0
449	20231102	121500	42629530	9120	9120	9120	9120	0
450	20231102	121400	42629530	9120	9120	9120	9120	0
451	20231102	121300	42629530	9120	9120	9120	9120	0
452	20231102	121200	42629530	9120	9120	9120	9120	1
453	20231102	121100	42620410	9120	9120	9120	9120	0
454	20231102	121000	42620410	9120	9120	9120	9120	0
455	20231102	120900	42620410	9120	9120	9120	9120	0
456	20231102	120800	42620410	9120	9120	9120	9120	5
457	20231102	120700	42574810	9120	9120	9120	9120	0
458	20231102	120600	42574810	9120	9120	9120	9120	0
459	20231102	120500	42574810	9120	9120	9120	9120	0
460	20231102	120400	42574810	9120	9120	9120	9120	1
461	20231102	120300	42565690	9090	9090	9090	9090	0
462	20231102	120200	42565690	9090	9090	9090	9090	0
463	20231102	120100	42565690	9090	9090	9090	9090	0
464	20231102	120000	42565690	9090	9090	9090	9090	0
465	20231102	115900	42565690	9090	9090	9090	9090	0
466	20231102	115800	42565690	9090	9090	9090	9090	0
467	20231102	115700	42565690	9090	9090	9090	9090	0
468	20231102	115600	42565690	9090	9090	9090	9090	0
469	20231102	115500	42565690	9090	9090	9090	9090	0
470	20231102	115400	42565690	9090	9090	9090	9090	10
471	20231102	115300	42474790	9090	9090	9090	9090	0
472	20231102	115200	42474790	9090	9090	9090	9090	13
473	20231102	115100	42356620	9100	9120	9120	9100	153
474	20231102	115000	40964300	9100	9100	9100	9100	0
475	20231102	114900	40964300	9100	9100	9100	9100	60
476	20231102	114800	40418300	9110	9120	9120	9110	7
477	20231102	114700	40354470	9120	9120	9120	9120	1
478	20231102	114600	40345350	9150	9150	9150	9150	0
479	20231102	114500	40345350	9150	9150	9150	9150	3
480	20231102	114400	40317900	9100	9150	9150	9100	5
481	20231102	114300	40272200	9100	9100	9100	9100	1
482	20231102	114200	40263100	9160	9160	9160	9160	2
483	20231102	114100	40244780	9160	9160	9160	9160	4
484	20231102	114000	40208140	9160	9160	9160	9160	0
485	20231102	113900	40208140	9160	9160	9160	9160	0
486	20231102	113800	40208140	9160	9160	9160	9160	10
487	20231102	113700	40116540	9160	9160	9160	9160	5
488	20231102	113600	40070740	9160	9150	9160	9150	201
489	20231102	113500	38231580	9150	9150	9150	9150	0
490	20231102	113400	38231580	9150	9150	9150	9150	0
491	20231102	113300	38231580	9150	9150	9150	9150	0
492	20231102	113200	38231580	9150	9150	9150	9150	2
493	20231102	113100	38213280	9160	9160	9160	9160	0
494	20231102	113000	38213280	9160	9110	9160	9110	112
495	20231102	112900	37187460	9100	9100	9100	9100	1
496	20231102	112800	37178360	9100	9100	9100	9100	36
497	20231102	112700	36850760	9100	9100	9100	9100	188
498	20231102	112600	35139960	9100	9100	9100	9100	0
499	20231102	112500	35139960	9100	9100	9100	9100	0
500	20231102	112400	35139960	9100	9100	9100	9100	0
501	20231102	112300	35139960	9100	9100	9100	9100	0
502	20231102	112200	35139960	9100	9100	9100	9100	0
503	20231102	112100	35139960	9100	9100	9100	9100	0
504	20231102	112000	35139960	9100	9100	9170	9100	149
505	20231102	111900	33779480	9100	9100	9100	9100	0
506	20231102	111800	33779480	9100	9100	9100	9100	0
507	20231102	111700	33779480	9100	9100	9100	9100	0
508	20231102	111600	33779480	9100	9100	9100	9100	0
509	20231102	111500	33779480	9100	9100	9100	9100	0
510	20231102	111400	33779480	9100	9100	9100	9100	0
511	20231102	111300	33779480	9100	9100	9100	9100	0
512	20231102	111200	33779480	9100	9100	9100	9100	0
513	20231102	111100	33779480	9100	9110	9110	9100	140
514	20231102	111000	32505360	9130	9130	9130	9130	0
515	20231102	110900	32505360	9130	9130	9130	9130	0
516	20231102	110800	32505360	9130	9130	9130	9130	5
517	20231102	110700	32459710	9130	9130	9130	9130	2
518	20231102	110600	32441450	9100	9100	9100	9100	0
519	20231102	110500	32441450	9100	9110	9110	9100	184
520	20231102	110400	30766280	9110	9120	9120	9110	84
521	20231102	110300	30001030	9110	9110	9110	9110	4
522	20231102	110200	29964590	9130	9130	9130	9130	1
523	20231102	110100	29955460	9100	9110	9110	9100	57
524	20231102	110000	29436270	9120	9120	9120	9120	11
525	20231102	105900	29335950	9130	9130	9130	9130	0
526	20231102	105800	29335950	9130	9130	9130	9130	5
527	20231102	105700	29290300	9130	9130	9130	9130	0
528	20231102	105600	29290300	9130	9130	9130	9130	0
529	20231102	105500	29290300	9130	9130	9130	9130	0
530	20231102	105400	29290300	9130	9130	9130	9130	0
531	20231102	105300	29290300	9130	9130	9130	9130	29
532	20231102	105200	29025530	9140	9140	9140	9140	0
533	20231102	105100	29025530	9140	9140	9140	9140	0
534	20231102	105000	29025530	9140	9140	9140	9140	2
535	20231102	104900	29007250	9140	9140	9140	9140	7
536	20231102	104800	28943270	9140	9160	9160	9140	7
537	20231102	104700	28879170	9170	9170	9170	9170	0
538	20231102	104600	28879170	9170	9170	9170	9170	0
539	20231102	104500	28879170	9170	9170	9170	9170	0
540	20231102	104400	28879170	9170	9170	9170	9170	0
541	20231102	104300	28879170	9170	9170	9170	9170	0
542	20231102	104200	28879170	9170	9170	9170	9170	0
543	20231102	104100	28879170	9170	9170	9170	9170	0
544	20231102	104000	28879170	9170	9170	9170	9170	0
545	20231102	103900	28879170	9170	9170	9170	9170	0
546	20231102	103800	28879170	9170	9170	9170	9170	6
547	20231102	103700	28824150	9170	9170	9170	9170	0
548	20231102	103600	28824150	9170	9170	9170	9170	0
549	20231102	103500	28824150	9170	9170	9170	9170	0
550	20231102	103400	28824150	9170	9170	9170	9170	0
551	20231102	103300	28824150	9170	9170	9170	9170	5
552	20231102	103200	28778300	9170	9170	9170	9170	0
553	20231102	103100	28778300	9170	9170	9170	9170	5
554	20231102	103000	28732450	9170	9170	9170	9170	0
555	20231102	102900	28732450	9170	9170	9170	9170	0
556	20231102	102800	28732450	9170	9170	9170	9170	6
557	20231102	102700	28677430	9170	9170	9170	9170	0
558	20231102	102600	28677430	9170	9170	9170	9170	0
559	20231102	102500	28677430	9170	9170	9170	9170	0
560	20231102	102400	28677430	9170	9170	9170	9170	0
561	20231102	102300	28677430	9170	9170	9170	9170	0
562	20231102	102200	28677430	9170	9170	9170	9170	0
563	20231102	102100	28677430	9170	9170	9170	9170	4
564	20231102	102000	28640750	9170	9170	9170	9170	0
565	20231102	101900	28640750	9170	9170	9170	9170	0
566	20231102	101800	28640750	9170	9170	9170	9170	5
567	20231102	101700	28594900	9170	9170	9170	9170	0
568	20231102	101600	28594900	9170	9170	9170	9170	1
569	20231102	101500	28585730	9170	9160	9170	9160	31
570	20231102	101400	28301650	9170	9160	9170	9160	22
571	20231102	101300	28100010	9150	9150	9150	9150	269
572	20231102	101200	25638660	9150	9150	9150	9150	0
573	20231102	101100	25638660	9150	9150	9150	9150	0
574	20231102	101000	25638660	9150	9150	9150	9150	0
575	20231102	100900	25638660	9150	9150	9150	9150	1
576	20231102	100800	25629510	9150	9150	9150	9150	7
577	20231102	100700	25565460	9150	9150	9150	9150	0
578	20231102	100600	25565460	9150	9150	9150	9150	0
579	20231102	100500	25565460	9150	9150	9150	9150	0
580	20231102	100400	25565460	9150	9150	9150	9150	0
581	20231102	100300	25565460	9150	9150	9150	9150	1
582	20231102	100200	25556310	9150	9150	9150	9150	3
583	20231102	100100	25528860	9150	9150	9150	9150	0
584	20231102	100000	25528860	9150	9150	9150	9150	54
585	20231102	095900	25034760	9150	9150	9150	9150	0
586	20231102	095800	25034760	9150	9150	9150	9150	5
587	20231102	095700	24989010	9150	9150	9150	9150	0
588	20231102	095600	24989010	9150	9150	9150	9150	0
589	20231102	095500	24989010	9150	9110	9150	9110	304
590	20231102	095400	22219410	9150	9150	9150	9150	0
591	20231102	095300	22219410	9150	9150	9150	9150	0
592	20231102	095200	22219410	9150	9150	9150	9150	0
593	20231102	095100	22219410	9150	9150	9150	9150	0
594	20231102	095000	22219410	9150	9150	9150	9150	0
595	20231102	094900	22219410	9150	9150	9150	9150	0
596	20231102	094800	22219410	9150	9150	9150	9150	6
597	20231102	094700	22164510	9150	9130	9150	9130	44
598	20231102	094600	21762720	9100	9110	9130	9100	41
599	20231102	094500	21389570	9130	9130	9130	9130	2
600	20231102	094400	21371310	9120	9120	9120	9120	0
601	20231102	094300	21371310	9120	9120	9120	9120	10
602	20231102	094200	21280110	9130	9130	9140	9130	32
603	20231102	094100	20987930	9130	9130	9130	9130	4
604	20231102	094000	20951410	9140	9140	9140	9140	0
605	20231102	093900	20951410	9140	9140	9140	9140	2
606	20231102	093800	20933130	9150	9150	9150	9150	6
607	20231102	093700	20878230	9150	9150	9150	9150	0
608	20231102	093600	20878230	9150	9150	9150	9150	101
609	20231102	093500	19954080	9160	9120	9160	9120	60
610	20231102	093400	19406800	9120	9120	9120	9120	18
611	20231102	093300	19242640	9120	9120	9120	9120	2
612	20231102	093200	19224400	9120	9140	9140	9120	211
613	20231102	093100	17298920	9180	9180	9180	9180	0
614	20231102	093000	17298920	9180	9180	9180	9180	0
615	20231102	092900	17298920	9180	9180	9180	9180	0
616	20231102	092800	17298920	9180	9170	9180	9170	28
617	20231102	092700	17042060	9170	9170	9170	9170	7
618	20231102	092600	16977870	9170	9170	9170	9170	5
619	20231102	092500	16932020	9170	9170	9170	9170	0
620	20231102	092400	16932020	9170	9170	9170	9170	60
621	20231102	092300	16381820	9170	9170	9170	9170	17
622	20231102	092200	16225930	9170	9170	9170	9170	4
623	20231102	092100	16189250	9180	9180	9180	9180	0
624	20231102	092000	16189250	9180	9180	9180	9180	0
625	20231102	091900	16189250	9180	9140	9180	9140	237
626	20231102	091800	14022150	9140	9140	9140	9130	17
627	20231102	091700	13866780	9140	9140	9140	9140	0
628	20231102	091600	13866780	9140	9130	9140	9130	99
629	20231102	091500	12962660	9130	9130	9130	9130	50
630	20231102	091400	12506160	9130	9130	9130	9130	0
631	20231102	091300	12506160	9130	9100	9130	9100	510
632	20231102	091200	7864860	9100	9100	9100	9100	250
633	20231102	091100	5589860	9100	9100	9100	9090	302
634	20231102	091000	2841680	9130	9090	9130	9090	155
635	20231102	090900	1432240	9070	9070	9070	9070	0
636	20231102	090800	1432240	9070	9080	9080	9070	102
637	20231102	090700	506090	9090	9090	9090	9090	0
638	20231102	090600	506090	9090	9090	9090	9090	0
639	20231102	090500	506090	9090	9090	9090	9090	0
640	20231102	090400	506090	9090	9090	9090	9090	0
641	20231102	090300	506090	9090	9090	9090	9090	1
642	20231102	090200	497000	9090	9090	9090	9090	0
643	20231102	090100	497000	9090	9090	9090	9090	0
644	20231102	090000	497000	9090	9000	9090	9000	55