KissMeData/335810/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	210800	74011640	5360	5360	5360	5360	252
3	20231102	210700	74011640	5360	5360	5360	5360	0
4	20231102	210600	74011640	5360	5360	5360	5360	0
5	20231102	210500	74011640	5360	5360	5360	5360	0
6	20231102	210400	74011640	5360	5360	5360	5360	0
7	20231102	210300	74011640	5360	5360	5360	5360	0
8	20231102	210200	74011640	5360	5360	5360	5360	0
9	20231102	210100	74011640	5360	5360	5360	5360	0
10	20231102	210000	74011640	5360	5360	5360	5360	0
11	20231102	205900	74011640	5360	5360	5360	5360	0
12	20231102	205800	74011640	5360	5360	5360	5360	0
13	20231102	205700	74011640	5360	5360	5360	5360	0
14	20231102	205600	74011640	5360	5360	5360	5360	0
15	20231102	205500	74011640	5360	5360	5360	5360	0
16	20231102	205400	74011640	5360	5360	5360	5360	0
17	20231102	205300	74011640	5360	5360	5360	5360	0
18	20231102	205200	74011640	5360	5360	5360	5360	0
19	20231102	205100	74011640	5360	5360	5360	5360	0
20	20231102	205000	74011640	5360	5360	5360	5360	0
21	20231102	204900	74011640	5360	5360	5360	5360	0
22	20231102	204800	74011640	5360	5360	5360	5360	0
23	20231102	204700	74011640	5360	5360	5360	5360	0
24	20231102	204600	74011640	5360	5360	5360	5360	0
25	20231102	204500	74011640	5360	5360	5360	5360	0
26	20231102	204400	74011640	5360	5360	5360	5360	0
27	20231102	204300	74011640	5360	5360	5360	5360	0
28	20231102	204200	74011640	5360	5360	5360	5360	0
29	20231102	204100	74011640	5360	5360	5360	5360	0
30	20231102	204000	74011640	5360	5360	5360	5360	0
31	20231102	203900	74011640	5360	5360	5360	5360	0
32	20231102	203800	74011640	5360	5360	5360	5360	252
33	20231102	203700	74011640	5360	5360	5360	5360	0
34	20231102	203600	74011640	5360	5360	5360	5360	0
35	20231102	203500	74011640	5360	5360	5360	5360	0
36	20231102	203400	74011640	5360	5360	5360	5360	0
37	20231102	203300	74011640	5360	5360	5360	5360	0
38	20231102	203200	74011640	5360	5360	5360	5360	0
39	20231102	203100	74011640	5360	5360	5360	5360	0
40	20231102	203000	74011640	5360	5360	5360	5360	0
41	20231102	202900	74011640	5360	5360	5360	5360	0
42	20231102	202800	74011640	5360	5360	5360	5360	0
43	20231102	202700	74011640	5360	5360	5360	5360	0
44	20231102	202600	74011640	5360	5360	5360	5360	0
45	20231102	202500	74011640	5360	5360	5360	5360	0
46	20231102	202400	74011640	5360	5360	5360	5360	0
47	20231102	202300	74011640	5360	5360	5360	5360	0
48	20231102	202200	74011640	5360	5360	5360	5360	0
49	20231102	202100	74011640	5360	5360	5360	5360	0
50	20231102	202000	74011640	5360	5360	5360	5360	0
51	20231102	201900	74011640	5360	5360	5360	5360	0
52	20231102	201800	74011640	5360	5360	5360	5360	0
53	20231102	201700	74011640	5360	5360	5360	5360	0
54	20231102	201600	74011640	5360	5360	5360	5360	0
55	20231102	201500	74011640	5360	5360	5360	5360	0
56	20231102	201400	74011640	5360	5360	5360	5360	0
57	20231102	201300	74011640	5360	5360	5360	5360	0
58	20231102	201200	74011640	5360	5360	5360	5360	0
59	20231102	201100	74011640	5360	5360	5360	5360	0
60	20231102	201000	74011640	5360	5360	5360	5360	0
61	20231102	200900	74011640	5360	5360	5360	5360	0
62	20231102	200800	74011640	5360	5360	5360	5360	252
63	20231102	200700	74011640	5360	5360	5360	5360	0
64	20231102	200600	74011640	5360	5360	5360	5360	0
65	20231102	200500	74011640	5360	5360	5360	5360	0
66	20231102	200400	74011640	5360	5360	5360	5360	0
67	20231102	200300	74011640	5360	5360	5360	5360	0
68	20231102	200200	74011640	5360	5360	5360	5360	0
69	20231102	200100	74011640	5360	5360	5360	5360	0
70	20231102	200000	74011640	5360	5360	5360	5360	0
71	20231102	195900	74011640	5360	5360	5360	5360	0
72	20231102	195800	74011640	5360	5360	5360	5360	0
73	20231102	195700	74011640	5360	5360	5360	5360	0
74	20231102	195600	74011640	5360	5360	5360	5360	0
75	20231102	195500	74011640	5360	5360	5360	5360	0
76	20231102	195400	74011640	5360	5360	5360	5360	0
77	20231102	195300	74011640	5360	5360	5360	5360	0
78	20231102	195200	74011640	5360	5360	5360	5360	0
79	20231102	195100	74011640	5360	5360	5360	5360	0
80	20231102	195000	74011640	5360	5360	5360	5360	0
81	20231102	194900	74011640	5360	5360	5360	5360	0
82	20231102	194800	74011640	5360	5360	5360	5360	0
83	20231102	194700	74011640	5360	5360	5360	5360	0
84	20231102	194600	74011640	5360	5360	5360	5360	0
85	20231102	194500	74011640	5360	5360	5360	5360	0
86	20231102	194400	74011640	5360	5360	5360	5360	0
87	20231102	194300	74011640	5360	5360	5360	5360	0
88	20231102	194200	74011640	5360	5360	5360	5360	0
89	20231102	194100	74011640	5360	5360	5360	5360	0
90	20231102	194000	74011640	5360	5360	5360	5360	0
91	20231102	193900	74011640	5360	5360	5360	5360	0
92	20231102	193800	74011640	5360	5360	5360	5360	252
93	20231102	193700	74011640	5360	5360	5360	5360	0
94	20231102	193600	74011640	5360	5360	5360	5360	0
95	20231102	193500	74011640	5360	5360	5360	5360	0
96	20231102	193400	74011640	5360	5360	5360	5360	0
97	20231102	193300	74011640	5360	5360	5360	5360	0
98	20231102	193200	74011640	5360	5360	5360	5360	0
99	20231102	193100	74011640	5360	5360	5360	5360	0
100	20231102	193000	74011640	5360	5360	5360	5360	0
101	20231102	192900	74011640	5360	5360	5360	5360	0
102	20231102	192800	74011640	5360	5360	5360	5360	0
103	20231102	192700	74011640	5360	5360	5360	5360	0
104	20231102	192600	74011640	5360	5360	5360	5360	0
105	20231102	192500	74011640	5360	5360	5360	5360	0
106	20231102	192400	74011640	5360	5360	5360	5360	0
107	20231102	192300	74011640	5360	5360	5360	5360	0
108	20231102	192200	74011640	5360	5360	5360	5360	0
109	20231102	192100	74011640	5360	5360	5360	5360	0
110	20231102	192000	74011640	5360	5360	5360	5360	0
111	20231102	191900	74011640	5360	5360	5360	5360	0
112	20231102	191800	74011640	5360	5360	5360	5360	0
113	20231102	191700	74011640	5360	5360	5360	5360	0
114	20231102	191600	74011640	5360	5360	5360	5360	0
115	20231102	191500	74011640	5360	5360	5360	5360	0
116	20231102	191400	74011640	5360	5360	5360	5360	0
117	20231102	191300	74011640	5360	5360	5360	5360	0
118	20231102	191200	74011640	5360	5360	5360	5360	0
119	20231102	191100	74011640	5360	5360	5360	5360	0
120	20231102	191000	74011640	5360	5360	5360	5360	0
121	20231102	190900	74011640	5360	5360	5360	5360	0
122	20231102	190800	74011640	5360	5360	5360	5360	252
123	20231102	190700	74011640	5360	5360	5360	5360	0
124	20231102	190600	74011640	5360	5360	5360	5360	0
125	20231102	190500	74011640	5360	5360	5360	5360	0
126	20231102	190400	74011640	5360	5360	5360	5360	0
127	20231102	190300	74011640	5360	5360	5360	5360	0
128	20231102	190200	74011640	5360	5360	5360	5360	0
129	20231102	190100	74011640	5360	5360	5360	5360	0
130	20231102	190000	74011640	5360	5360	5360	5360	0
131	20231102	185900	74011640	5360	5360	5360	5360	0
132	20231102	185800	74011640	5360	5360	5360	5360	0
133	20231102	185700	74011640	5360	5360	5360	5360	0
134	20231102	185600	74011640	5360	5360	5360	5360	0
135	20231102	185500	74011640	5360	5360	5360	5360	0
136	20231102	185400	74011640	5360	5360	5360	5360	0
137	20231102	185300	74011640	5360	5360	5360	5360	0
138	20231102	185200	74011640	5360	5360	5360	5360	0
139	20231102	185100	74011640	5360	5360	5360	5360	0
140	20231102	185000	74011640	5360	5360	5360	5360	0
141	20231102	184900	74011640	5360	5360	5360	5360	0
142	20231102	184800	74011640	5360	5360	5360	5360	0
143	20231102	184700	74011640	5360	5360	5360	5360	0
144	20231102	184600	74011640	5360	5360	5360	5360	0
145	20231102	184500	74011640	5360	5360	5360	5360	0
146	20231102	184400	74011640	5360	5360	5360	5360	0
147	20231102	184300	74011640	5360	5360	5360	5360	0
148	20231102	184200	74011640	5360	5360	5360	5360	0
149	20231102	184100	74011640	5360	5360	5360	5360	0
150	20231102	184000	74011640	5360	5360	5360	5360	0
151	20231102	183900	74011640	5360	5360	5360	5360	0
152	20231102	183800	74011640	5360	5360	5360	5360	252
153	20231102	183700	74011640	5360	5360	5360	5360	0
154	20231102	183600	74011640	5360	5360	5360	5360	0
155	20231102	183500	74011640	5360	5360	5360	5360	0
156	20231102	183400	74011640	5360	5360	5360	5360	0
157	20231102	183300	74011640	5360	5360	5360	5360	0
158	20231102	183200	74011640	5360	5360	5360	5360	0
159	20231102	183100	74011640	5360	5360	5360	5360	0
160	20231102	183000	74011640	5360	5360	5360	5360	0
161	20231102	182900	74011640	5360	5360	5360	5360	0
162	20231102	182800	74011640	5360	5360	5360	5360	0
163	20231102	182700	74011640	5360	5360	5360	5360	0
164	20231102	182600	74011640	5360	5360	5360	5360	0
165	20231102	182500	74011640	5360	5360	5360	5360	0
166	20231102	182400	74011640	5360	5360	5360	5360	0
167	20231102	182300	74011640	5360	5360	5360	5360	0
168	20231102	182200	74011640	5360	5360	5360	5360	0
169	20231102	182100	74011640	5360	5360	5360	5360	0
170	20231102	182000	74011640	5360	5360	5360	5360	0
171	20231102	181900	74011640	5360	5360	5360	5360	0
172	20231102	181800	74011640	5360	5360	5360	5360	0
173	20231102	181700	74011640	5360	5360	5360	5360	0
174	20231102	181600	74011640	5360	5360	5360	5360	0
175	20231102	181500	74011640	5360	5360	5360	5360	0
176	20231102	181400	74011640	5360	5360	5360	5360	0
177	20231102	181300	74011640	5360	5360	5360	5360	0
178	20231102	181200	74011640	5360	5360	5360	5360	0
179	20231102	181100	74011640	5360	5360	5360	5360	0
180	20231102	181000	74011640	5360	5360	5360	5360	0
181	20231102	180900	74011640	5360	5360	5360	5360	0
182	20231102	180800	74011640	5360	5360	5360	5360	252
183	20231102	180700	74011640	5360	5360	5360	5360	0
184	20231102	180600	74011640	5360	5360	5360	5360	0
185	20231102	180500	74011640	5360	5360	5360	5360	0
186	20231102	180400	74011640	5360	5360	5360	5360	0
187	20231102	180300	74011640	5360	5360	5360	5360	0
188	20231102	180200	74011640	5360	5360	5360	5360	0
189	20231102	180100	74011640	5360	5360	5360	5360	0
190	20231102	180000	74011640	5360	5360	5360	5360	0
191	20231102	175900	74011640	5360	5360	5360	5360	0
192	20231102	175800	74011640	5360	5360	5360	5360	0
193	20231102	175700	74011640	5360	5360	5360	5360	0
194	20231102	175600	74011640	5360	5360	5360	5360	0
195	20231102	175500	74011640	5360	5360	5360	5360	0
196	20231102	175400	74011640	5360	5360	5360	5360	0
197	20231102	175300	74011640	5360	5360	5360	5360	0
198	20231102	175200	74011640	5360	5360	5360	5360	0
199	20231102	175100	74011640	5360	5360	5360	5360	0
200	20231102	175000	74011640	5360	5360	5360	5360	0
201	20231102	174900	74011640	5360	5360	5360	5360	0
202	20231102	174800	74011640	5360	5360	5360	5360	0
203	20231102	174700	74011640	5360	5360	5360	5360	0
204	20231102	174600	74011640	5360	5360	5360	5360	0
205	20231102	174500	74011640	5360	5360	5360	5360	0
206	20231102	174400	74011640	5360	5360	5360	5360	0
207	20231102	174300	74011640	5360	5360	5360	5360	0
208	20231102	174200	74011640	5360	5360	5360	5360	0
209	20231102	174100	74011640	5360	5360	5360	5360	0
210	20231102	174000	74011640	5360	5360	5360	5360	0
211	20231102	173900	74011640	5360	5360	5360	5360	0
212	20231102	173800	74011640	5360	5360	5360	5360	252
213	20231102	173700	74011640	5360	5360	5360	5360	0
214	20231102	173600	74011640	5360	5360	5360	5360	0
215	20231102	173500	74011640	5360	5360	5360	5360	0
216	20231102	173400	74011640	5360	5360	5360	5360	0
217	20231102	173300	74011640	5360	5360	5360	5360	0
218	20231102	173200	74011640	5360	5360	5360	5360	0
219	20231102	173100	74011640	5360	5360	5360	5360	0
220	20231102	173000	74011640	5360	5360	5360	5360	0
221	20231102	172900	74011640	5360	5360	5360	5360	0
222	20231102	172800	74011640	5360	5360	5360	5360	0
223	20231102	172700	74011640	5360	5360	5360	5360	0
224	20231102	172600	74011640	5360	5360	5360	5360	0
225	20231102	172500	74011640	5360	5360	5360	5360	0
226	20231102	172400	74011640	5360	5360	5360	5360	0
227	20231102	172300	74011640	5360	5360	5360	5360	0
228	20231102	172200	74011640	5360	5360	5360	5360	0
229	20231102	172100	74011640	5360	5360	5360	5360	0
230	20231102	172000	74011640	5360	5360	5360	5360	0
231	20231102	171900	74011640	5360	5360	5360	5360	0
232	20231102	171800	74011640	5360	5360	5360	5360	0
233	20231102	171700	74011640	5360	5360	5360	5360	0
234	20231102	171600	74011640	5360	5360	5360	5360	0
235	20231102	171500	74011640	5360	5360	5360	5360	0
236	20231102	171400	74011640	5360	5360	5360	5360	0
237	20231102	171300	74011640	5360	5360	5360	5360	0
238	20231102	171200	74011640	5360	5360	5360	5360	0
239	20231102	171100	74011640	5360	5360	5360	5360	0
240	20231102	171000	74011640	5360	5360	5360	5360	0
241	20231102	170900	74011640	5360	5360	5360	5360	0
242	20231102	170800	74011640	5360	5360	5360	5360	252
243	20231102	170700	74011640	5360	5360	5360	5360	0
244	20231102	170600	74011640	5360	5360	5360	5360	0
245	20231102	170500	74011640	5360	5360	5360	5360	0
246	20231102	170400	74011640	5360	5360	5360	5360	0
247	20231102	170300	74011640	5360	5360	5360	5360	0
248	20231102	170200	74011640	5360	5360	5360	5360	0
249	20231102	170100	74011640	5360	5360	5360	5360	0
250	20231102	170000	74011640	5360	5360	5360	5360	0
251	20231102	165900	74011640	5360	5360	5360	5360	0
252	20231102	165800	74011640	5360	5360	5360	5360	0
253	20231102	165700	74011640	5360	5360	5360	5360	0
254	20231102	165600	74011640	5360	5360	5360	5360	0
255	20231102	165500	74011640	5360	5360	5360	5360	0
256	20231102	165400	74011640	5360	5360	5360	5360	0
257	20231102	165300	74011640	5360	5360	5360	5360	0
258	20231102	165200	74011640	5360	5360	5360	5360	0
259	20231102	165100	74011640	5360	5360	5360	5360	0
260	20231102	165000	74011640	5360	5360	5360	5360	0
261	20231102	164900	74011640	5360	5360	5360	5360	0
262	20231102	164800	74011640	5360	5360	5360	5360	0
263	20231102	164700	74011640	5360	5360	5360	5360	0
264	20231102	164600	74011640	5360	5360	5360	5360	0
265	20231102	164500	74011640	5360	5360	5360	5360	0
266	20231102	164400	74011640	5360	5360	5360	5360	0
267	20231102	164300	74011640	5360	5360	5360	5360	0
268	20231102	164200	74011640	5360	5360	5360	5360	0
269	20231102	164100	74011640	5360	5360	5360	5360	0
270	20231102	164000	74011640	5360	5360	5360	5360	0
271	20231102	163900	74011640	5360	5360	5360	5360	0
272	20231102	163800	74011640	5360	5360	5360	5360	252
273	20231102	163700	74011640	5360	5360	5360	5360	0
274	20231102	163600	74011640	5360	5360	5360	5360	0
275	20231102	163500	74011640	5360	5360	5360	5360	0
276	20231102	163400	74011640	5360	5360	5360	5360	0
277	20231102	163300	74011640	5360	5360	5360	5360	0
278	20231102	163200	74011640	5360	5360	5360	5360	0
279	20231102	163100	74011640	5360	5360	5360	5360	0
280	20231102	163000	74011640	5360	5360	5360	5360	0
281	20231102	162900	74011640	5360	5360	5360	5360	0
282	20231102	162800	74011640	5360	5360	5360	5360	0
283	20231102	162700	74011640	5360	5360	5360	5360	0
284	20231102	162600	74011640	5360	5360	5360	5360	0
285	20231102	162500	74011640	5360	5360	5360	5360	0
286	20231102	162400	74011640	5360	5360	5360	5360	0
287	20231102	162300	74011640	5360	5360	5360	5360	0
288	20231102	162200	74011640	5360	5360	5360	5360	0
289	20231102	162100	74011640	5360	5360	5360	5360	0
290	20231102	162000	74011640	5360	5360	5360	5360	0
291	20231102	161900	74011640	5360	5360	5360	5360	0
292	20231102	161800	74011640	5360	5360	5360	5360	0
293	20231102	161700	74011640	5360	5360	5360	5360	0
294	20231102	161600	74011640	5360	5360	5360	5360	0
295	20231102	161500	74011640	5360	5360	5360	5360	0
296	20231102	161400	74011640	5360	5360	5360	5360	0
297	20231102	161300	74011640	5360	5360	5360	5360	0
298	20231102	161200	74011640	5360	5360	5360	5360	0
299	20231102	161100	74011640	5360	5360	5360	5360	0
300	20231102	161000	74011640	5360	5360	5360	5360	0
301	20231102	160900	74011640	5360	5360	5360	5360	0
302	20231102	160800	74011640	5360	5360	5360	5360	252
303	20231102	160700	74011640	5360	5360	5360	5360	0
304	20231102	160600	74011640	5360	5360	5360	5360	0
305	20231102	160500	74011640	5360	5360	5360	5360	0
306	20231102	160400	74011640	5360	5360	5360	5360	0
307	20231102	160300	74011640	5360	5360	5360	5360	0
308	20231102	160200	74011640	5360	5360	5360	5360	0
309	20231102	160100	74011640	5360	5360	5360	5360	0
310	20231102	160000	74011640	5360	5360	5360	5360	0
311	20231102	155900	74011640	5360	5360	5360	5360	0
312	20231102	155800	74011640	5360	5360	5360	5360	0
313	20231102	155700	74011640	5360	5360	5360	5360	0
314	20231102	155600	74011640	5360	5360	5360	5360	0
315	20231102	155500	74011640	5360	5360	5360	5360	0
316	20231102	155400	74011640	5360	5360	5360	5360	0
317	20231102	155300	74011640	5360	5360	5360	5360	0
318	20231102	155200	74011640	5360	5360	5360	5360	0
319	20231102	155100	74011640	5360	5360	5360	5360	0
320	20231102	155000	74011640	5360	5360	5360	5360	0
321	20231102	154900	74011640	5360	5360	5360	5360	0
322	20231102	154800	74011640	5360	5360	5360	5360	0
323	20231102	154700	74011640	5360	5360	5360	5360	0
324	20231102	154600	74011640	5360	5360	5360	5360	0
325	20231102	154500	74011640	5360	5360	5360	5360	0
326	20231102	154400	74011640	5360	5360	5360	5360	0
327	20231102	154300	74011640	5360	5360	5360	5360	0
328	20231102	154200	74011640	5360	5360	5360	5360	0
329	20231102	154100	74011640	5360	5360	5360	5360	0
330	20231102	154000	74011640	5360	5360	5360	5360	0
331	20231102	153900	74011640	5360	5360	5360	5360	0
332	20231102	153800	74011640	5360	5360	5360	5360	252
333	20231102	153700	74011640	5360	5360	5360	5360	0
334	20231102	153600	74011640	5360	5360	5360	5360	0
335	20231102	153500	74011640	5360	5360	5360	5360	0
336	20231102	153400	74011640	5360	5360	5360	5360	0
337	20231102	153300	74011640	5360	5360	5360	5360	0
338	20231102	153200	74011640	5360	5360	5360	5360	0
339	20231102	153100	74011640	5360	5360	5360	5360	0
340	20231102	153000	74011640	5360	5360	5360	5360	252
341	20231102	152900	72660920	5340	5340	5340	5340	0
342	20231102	152800	72660920	5340	5340	5340	5340	0
343	20231102	152700	72660920	5340	5340	5340	5340	0
344	20231102	152600	72660920	5340	5340	5340	5340	0
345	20231102	152500	72660920	5340	5340	5340	5340	0
346	20231102	152400	72660920	5340	5340	5340	5340	0
347	20231102	152300	72660920	5340	5340	5340	5340	0
348	20231102	152200	72660920	5340	5340	5340	5340	0
349	20231102	152100	72660920	5340	5340	5340	5340	0
350	20231102	152000	72660920	5340	5340	5340	5340	0
351	20231102	151900	72660920	5340	5290	5340	5240	67
352	20231102	151800	72306930	5360	5360	5360	5360	0
353	20231102	151700	72306930	5360	5360	5360	5360	0
354	20231102	151600	72306930	5360	5360	5360	5360	0
355	20231102	151500	72306930	5360	5360	5360	5360	0
356	20231102	151400	72306930	5360	5360	5360	5360	0
357	20231102	151300	72306930	5360	5360	5360	5360	0
358	20231102	151200	72306930	5360	5360	5360	5360	0
359	20231102	151100	72306930	5360	5360	5360	5360	0
360	20231102	151000	72306930	5360	5360	5360	5360	0
361	20231102	150900	72306930	5360	5360	5360	5360	0
362	20231102	150800	72306930	5360	5360	5360	5360	10
363	20231102	150700	72253330	5370	5370	5370	5370	14
364	20231102	150600	72178150	5370	5370	5370	5370	0
365	20231102	150500	72178150	5370	5370	5370	5370	0
366	20231102	150400	72178150	5370	5370	5370	5370	0
367	20231102	150300	72178150	5370	5370	5370	5370	0
368	20231102	150200	72178150	5370	5370	5370	5370	0
369	20231102	150100	72178150	5370	5370	5370	5370	0
370	20231102	150000	72178150	5370	5370	5370	5370	0
371	20231102	145900	72178150	5370	5370	5370	5370	0
372	20231102	145800	72178150	5370	5370	5370	5370	0
373	20231102	145700	72178150	5370	5370	5370	5370	0
374	20231102	145600	72178150	5370	5370	5370	5370	0
375	20231102	145500	72178150	5370	5370	5370	5370	0
376	20231102	145400	72178150	5370	5370	5370	5370	0
377	20231102	145300	72178150	5370	5370	5370	5370	0
378	20231102	145200	72178150	5370	5370	5370	5370	0
379	20231102	145100	72178150	5370	5370	5370	5370	1
380	20231102	145000	72172780	5340	5370	5380	5320	160
381	20231102	144900	71319090	5370	5370	5370	5370	0
382	20231102	144800	71319090	5370	5370	5370	5370	1
383	20231102	144700	71313720	5370	5370	5370	5370	0
384	20231102	144600	71313720	5370	5370	5370	5370	1
385	20231102	144500	71308350	5300	5310	5310	5300	100
386	20231102	144400	70778170	5380	5380	5380	5380	0
387	20231102	144300	70778170	5380	5380	5380	5380	0
388	20231102	144200	70778170	5380	5330	5380	5330	10
389	20231102	144100	70724520	5320	5320	5320	5320	1
390	20231102	144000	70719200	5330	5360	5360	5330	1021
391	20231102	143900	65256820	5360	5410	5410	5360	296
392	20231102	143800	63664370	5420	5430	5450	5420	8
393	20231102	143700	63620950	5450	5440	5450	5440	319
394	20231102	143600	61885440	5440	5350	5440	5350	24
395	20231102	143500	61755110	5400	5340	5400	5340	280
396	20231102	143400	60243220	5340	5320	5340	5320	96
397	20231102	143300	59732400	5320	5320	5320	5320	0
398	20231102	143200	59732400	5320	5310	5320	5310	6
399	20231102	143100	59700490	5310	5310	5310	5310	2
400	20231102	143000	59689870	5320	5320	5320	5320	0
401	20231102	142900	59689870	5320	5320	5320	5320	0
402	20231102	142800	59689870	5320	5320	5320	5320	0
403	20231102	142700	59689870	5320	5300	5320	5300	5
404	20231102	142600	59663290	5320	5290	5320	5290	705
405	20231102	142500	55924790	5290	5270	5290	5270	153
406	20231102	142400	55117480	5270	5270	5270	5270	0
407	20231102	142300	55117480	5270	5270	5270	5270	0
408	20231102	142200	55117480	5270	5270	5270	5270	0
409	20231102	142100	55117480	5270	5270	5270	5270	0
410	20231102	142000	55117480	5270	5270	5270	5270	0
411	20231102	141900	55117480	5270	5270	5270	5270	1
412	20231102	141800	55112210	5280	5280	5280	5280	0
413	20231102	141700	55112210	5280	5280	5280	5280	0
414	20231102	141600	55112210	5280	5280	5280	5280	0
415	20231102	141500	55112210	5280	5280	5280	5280	0
416	20231102	141400	55112210	5280	5280	5280	5280	0
417	20231102	141300	55112210	5280	5280	5280	5280	0
418	20231102	141200	55112210	5280	5280	5280	5280	0
419	20231102	141100	55112210	5280	5280	5280	5280	0
420	20231102	141000	55112210	5280	5280	5280	5280	2
421	20231102	140900	55101650	5270	5280	5280	5270	2
422	20231102	140800	55091100	5270	5240	5270	5240	155
423	20231102	140700	54276920	5240	5240	5240	5240	0
424	20231102	140600	54276920	5240	5240	5240	5240	0
425	20231102	140500	54276920	5240	5240	5240	5240	0
426	20231102	140400	54276920	5240	5240	5240	5240	0
427	20231102	140300	54276920	5240	5240	5240	5240	0
428	20231102	140200	54276920	5240	5240	5240	5240	0
429	20231102	140100	54276920	5240	5240	5240	5240	0
430	20231102	140000	54276920	5240	5240	5240	5240	100
431	20231102	135900	53752920	5230	5230	5230	5230	0
432	20231102	135800	53752920	5230	5230	5230	5230	0
433	20231102	135700	53752920	5230	5230	5230	5230	0
434	20231102	135600	53752920	5230	5230	5230	5230	1
435	20231102	135500	53747690	5240	5240	5240	5240	0
436	20231102	135400	53747690	5240	5210	5240	5210	2
437	20231102	135300	53737240	5240	5240	5240	5240	0
438	20231102	135200	53737240	5240	5220	5240	5220	6
439	20231102	135100	53705870	5210	5210	5210	5180	1010
440	20231102	135000	48457430	5250	5250	5250	5250	0
441	20231102	134900	48457430	5250	5250	5250	5250	0
442	20231102	134800	48457430	5250	5250	5250	5250	0
443	20231102	134700	48457430	5250	5230	5250	5230	2
444	20231102	134600	48446950	5220	5220	5220	5220	0
445	20231102	134500	48446950	5220	5220	5220	5220	0
446	20231102	134400	48446950	5220	5220	5220	5220	0
447	20231102	134300	48446950	5220	5220	5220	5220	0
448	20231102	134200	48446950	5220	5220	5220	5220	0
449	20231102	134100	48446950	5220	5230	5240	5220	20
450	20231102	134000	48342180	5240	5240	5240	5240	0
451	20231102	133900	48342180	5240	5240	5240	5240	1
452	20231102	133800	48336940	5200	5200	5200	5200	4
453	20231102	133700	48316140	5200	5200	5200	5200	4
454	20231102	133600	48295340	5250	5250	5250	5250	0
455	20231102	133500	48295340	5250	5250	5250	5250	0
456	20231102	133400	48295340	5250	5250	5250	5250	50
457	20231102	133300	48032840	5220	5220	5220	5220	0
458	20231102	133200	48032840	5220	5220	5220	5160	1231
459	20231102	133100	41639420	5190	5220	5220	5190	560
460	20231102	133000	38727400	5220	5220	5220	5220	0
461	20231102	132900	38727400	5220	5220	5220	5220	0
462	20231102	132800	38727400	5220	5220	5220	5220	10
463	20231102	132700	38675200	5220	5220	5220	5220	0
464	20231102	132600	38675200	5220	5220	5220	5220	0
465	20231102	132500	38675200	5220	5220	5220	5220	0
466	20231102	132400	38675200	5220	5240	5240	5220	440
467	20231102	132300	36378120	5240	5240	5240	5240	0
468	20231102	132200	36378120	5240	5240	5240	5240	0
469	20231102	132100	36378120	5240	5240	5240	5240	1
470	20231102	132000	36372880	5250	5250	5250	5250	0
471	20231102	131900	36372880	5250	5250	5250	5250	0
472	20231102	131800	36372880	5250	5250	5250	5250	0
473	20231102	131700	36372880	5250	5270	5270	5250	100
474	20231102	131600	35847860	5280	5280	5280	5280	0
475	20231102	131500	35847860	5280	5270	5280	5270	3
476	20231102	131400	35832040	5260	5230	5260	5230	3
477	20231102	131300	35816310	5240	5210	5240	5210	2154
478	20231102	131200	24558240	5210	5210	5210	5210	0
479	20231102	131100	24558240	5210	5210	5210	5210	0
480	20231102	131000	24558240	5210	5210	5210	5210	0
481	20231102	130900	24558240	5210	5210	5210	5210	0
482	20231102	130800	24558240	5210	5210	5210	5210	0
483	20231102	130700	24558240	5210	5210	5210	5210	0
484	20231102	130600	24558240	5210	5210	5210	5210	0
485	20231102	130500	24558240	5210	5210	5210	5210	0
486	20231102	130400	24558240	5210	5210	5210	5210	10
487	20231102	130300	24506140	5190	5190	5190	5190	0
488	20231102	130200	24506140	5190	5190	5190	5190	0
489	20231102	130100	24506140	5190	5190	5190	5190	0
490	20231102	130000	24506140	5190	5190	5190	5190	73
491	20231102	125900	24127270	5190	5190	5190	5190	0
492	20231102	125800	24127270	5190	5190	5190	5190	0
493	20231102	125700	24127270	5190	5190	5190	5190	0
494	20231102	125600	24127270	5190	5190	5190	5190	200
495	20231102	125500	23089270	5190	5190	5190	5190	0
496	20231102	125400	23089270	5190	5190	5190	5190	0
497	20231102	125300	23089270	5190	5190	5190	5190	0
498	20231102	125200	23089270	5190	5190	5190	5190	0
499	20231102	125100	23089270	5190	5190	5190	5190	330
500	20231102	125000	21376570	5200	5200	5200	5200	0
501	20231102	124900	21376570	5200	5200	5200	5200	0
502	20231102	124800	21376570	5200	5200	5200	5200	0
503	20231102	124700	21376570	5200	5200	5200	5200	0
504	20231102	124600	21376570	5200	5200	5200	5200	0
505	20231102	124500	21376570	5200	5200	5200	5200	0
506	20231102	124400	21376570	5200	5200	5200	5200	0
507	20231102	124300	21376570	5200	5200	5200	5200	0
508	20231102	124200	21376570	5200	5200	5200	5200	0
509	20231102	124100	21376570	5200	5200	5200	5200	0
510	20231102	124000	21376570	5200	5200	5200	5200	0
511	20231102	123900	21376570	5200	5200	5200	5200	0
512	20231102	123800	21376570	5200	5200	5200	5200	0
513	20231102	123700	21376570	5200	5200	5200	5200	0
514	20231102	123600	21376570	5200	5200	5200	5200	0
515	20231102	123500	21376570	5200	5200	5200	5200	0
516	20231102	123400	21376570	5200	5200	5200	5200	0
517	20231102	123300	21376570	5200	5200	5200	5200	0
518	20231102	123200	21376570	5200	5200	5200	5200	0
519	20231102	123100	21376570	5200	5200	5200	5200	0
520	20231102	123000	21376570	5200	5200	5200	5200	0
521	20231102	122900	21376570	5200	5200	5200	5200	0
522	20231102	122800	21376570	5200	5200	5200	5200	0
523	20231102	122700	21376570	5200	5200	5200	5200	0
524	20231102	122600	21376570	5200	5200	5200	5200	4
525	20231102	122500	21355770	5190	5190	5190	5190	0
526	20231102	122400	21355770	5190	5190	5190	5190	0
527	20231102	122300	21355770	5190	5190	5190	5190	0
528	20231102	122200	21355770	5190	5190	5190	5190	0
529	20231102	122100	21355770	5190	5190	5190	5190	0
530	20231102	122000	21355770	5190	5190	5190	5190	0
531	20231102	121900	21355770	5190	5190	5190	5190	0
532	20231102	121800	21355770	5190	5190	5190	5190	10
533	20231102	121700	21303870	5190	5190	5190	5190	0
534	20231102	121600	21303870	5190	5190	5190	5190	0
535	20231102	121500	21303870	5190	5190	5190	5190	0
536	20231102	121400	21303870	5190	5190	5190	5190	0
537	20231102	121300	21303870	5190	5190	5190	5190	319
538	20231102	121200	19648260	5190	5190	5190	5190	0
539	20231102	121100	19648260	5190	5190	5190	5190	0
540	20231102	121000	19648260	5190	5190	5190	5190	0
541	20231102	120900	19648260	5190	5190	5190	5190	400
542	20231102	120800	17572260	5220	5220	5220	5220	0
543	20231102	120700	17572260	5220	5220	5220	5220	0
544	20231102	120600	17572260	5220	5220	5220	5220	0
545	20231102	120500	17572260	5220	5220	5220	5220	0
546	20231102	120400	17572260	5220	5220	5220	5220	0
547	20231102	120300	17572260	5220	5220	5220	5220	0
548	20231102	120200	17572260	5220	5220	5220	5220	0
549	20231102	120100	17572260	5220	5220	5220	5220	0
550	20231102	120000	17572260	5220	5220	5220	5220	0
551	20231102	115900	17572260	5220	5220	5220	5220	0
552	20231102	115800	17572260	5220	5220	5220	5220	0
553	20231102	115700	17572260	5220	5220	5220	5220	0
554	20231102	115600	17572260	5220	5220	5220	5220	0
555	20231102	115500	17572260	5220	5220	5220	5220	0
556	20231102	115400	17572260	5220	5220	5220	5220	0
557	20231102	115300	17572260	5220	5220	5220	5220	0
558	20231102	115200	17572260	5220	5220	5220	5220	0
559	20231102	115100	17572260	5220	5220	5220	5220	0
560	20231102	115000	17572260	5220	5220	5220	5220	0
561	20231102	114900	17572260	5220	5220	5220	5220	0
562	20231102	114800	17572260	5220	5220	5220	5220	0
563	20231102	114700	17572260	5220	5220	5220	5220	0
564	20231102	114600	17572260	5220	5220	5220	5220	0
565	20231102	114500	17572260	5220	5220	5220	5220	0
566	20231102	114400	17572260	5220	5220	5220	5220	0
567	20231102	114300	17572260	5220	5220	5220	5220	0
568	20231102	114200	17572260	5220	5220	5220	5220	0
569	20231102	114100	17572260	5220	5220	5220	5220	0
570	20231102	114000	17572260	5220	5220	5220	5220	0
571	20231102	113900	17572260	5220	5220	5220	5220	0
572	20231102	113800	17572260	5220	5190	5220	5190	47
573	20231102	113700	17328280	5220	5220	5220	5220	0
574	20231102	113600	17328280	5220	5220	5220	5220	0
575	20231102	113500	17328280	5220	5220	5220	5220	0
576	20231102	113400	17328280	5220	5220	5220	5220	0
577	20231102	113300	17328280	5220	5220	5220	5220	0
578	20231102	113200	17328280	5220	5220	5220	5220	0
579	20231102	113100	17328280	5220	5220	5220	5220	0
580	20231102	113000	17328280	5220	5220	5220	5220	0
581	20231102	112900	17328280	5220	5210	5220	5210	2
582	20231102	112800	17317850	5200	5200	5200	5200	0
583	20231102	112700	17317850	5200	5200	5200	5200	0
584	20231102	112600	17317850	5200	5200	5200	5200	0
585	20231102	112500	17317850	5200	5200	5200	5200	0
586	20231102	112400	17317850	5200	5210	5210	5200	60
587	20231102	112300	17005550	5210	5210	5210	5210	56
588	20231102	112200	16713790	5210	5210	5210	5210	0
589	20231102	112100	16713790	5210	5210	5210	5210	0
590	20231102	112000	16713790	5210	5210	5210	5210	0
591	20231102	111900	16713790	5210	5210	5210	5210	0
592	20231102	111800	16713790	5210	5210	5210	5210	0
593	20231102	111700	16713790	5210	5200	5210	5200	20
594	20231102	111600	16609750	5200	5200	5200	5200	0
595	20231102	111500	16609750	5200	5200	5200	5200	0
596	20231102	111400	16609750	5200	5200	5200	5200	0
597	20231102	111300	16609750	5200	5200	5200	5200	0
598	20231102	111200	16609750	5200	5200	5200	5200	0
599	20231102	111100	16609750	5200	5200	5200	5200	0
600	20231102	111000	16609750	5200	5200	5200	5200	0
601	20231102	110900	16609750	5200	5190	5200	5190	78
602	20231102	110800	16204550	5200	5200	5200	5200	7
603	20231102	110700	16168150	5200	5210	5210	5200	50
604	20231102	110600	15908140	5220	5220	5220	5220	0
605	20231102	110500	15908140	5220	5220	5220	5220	0
606	20231102	110400	15908140	5220	5220	5220	5220	0
607	20231102	110300	15908140	5220	5220	5220	5220	0
608	20231102	110200	15908140	5220	5220	5220	5220	0
609	20231102	110100	15908140	5220	5220	5220	5220	0
610	20231102	110000	15908140	5220	5220	5220	5220	0
611	20231102	105900	15908140	5220	5220	5220	5220	0
612	20231102	105800	15908140	5220	5220	5220	5220	0
613	20231102	105700	15908140	5220	5220	5220	5220	0
614	20231102	105600	15908140	5220	5220	5220	5220	0
615	20231102	105500	15908140	5220	5220	5220	5220	0
616	20231102	105400	15908140	5220	5220	5220	5220	0
617	20231102	105300	15908140	5220	5220	5220	5220	0
618	20231102	105200	15908140	5220	5220	5220	5220	0
619	20231102	105100	15908140	5220	5220	5220	5220	0
620	20231102	105000	15908140	5220	5220	5220	5220	0
621	20231102	104900	15908140	5220	5220	5220	5220	0
622	20231102	104800	15908140	5220	5220	5220	5220	0
623	20231102	104700	15908140	5220	5220	5220	5220	0
624	20231102	104600	15908140	5220	5220	5220	5220	0
625	20231102	104500	15908140	5220	5220	5220	5220	0
626	20231102	104400	15908140	5220	5220	5220	5220	0
627	20231102	104300	15908140	5220	5220	5220	5220	0
628	20231102	104200	15908140	5220	5220	5220	5220	0
629	20231102	104100	15908140	5220	5220	5220	5220	0
630	20231102	104000	15908140	5220	5220	5220	5220	0
631	20231102	103900	15908140	5220	5220	5220	5220	0
632	20231102	103800	15908140	5220	5220	5220	5220	0
633	20231102	103700	15908140	5220	5220	5220	5220	0
634	20231102	103600	15908140	5220	5220	5220	5220	0
635	20231102	103500	15908140	5220	5210	5220	5210	600
636	20231102	103400	12777150	5200	5200	5200	5200	5
637	20231102	103300	12751150	5200	5200	5200	5200	0
638	20231102	103200	12751150	5200	5200	5200	5200	2
639	20231102	103100	12740750	5200	5200	5200	5200	0
640	20231102	103000	12740750	5200	5200	5200	5200	0
641	20231102	102900	12740750	5200	5200	5200	5200	0
642	20231102	102800	12740750	5200	5200	5200	5200	0
643	20231102	102700	12740750	5200	5200	5200	5200	0
644	20231102	102600	12740750	5200	5200	5200	5200	0
645	20231102	102500	12740750	5200	5190	5200	5190	380
646	20231102	102400	10765750	5200	5200	5200	5200	0
647	20231102	102300	10765750	5200	5200	5200	5200	0
648	20231102	102200	10765750	5200	5200	5200	5200	0
649	20231102	102100	10765750	5200	5200	5200	5200	0
650	20231102	102000	10765750	5200	5200	5200	5200	0
651	20231102	101900	10765750	5200	5200	5200	5200	0
652	20231102	101800	10765750	5200	5200	5200	5200	0
653	20231102	101700	10765750	5200	5200	5200	5200	0
654	20231102	101600	10765750	5200	5200	5200	5200	0
655	20231102	101500	10765750	5200	5200	5200	5200	0
656	20231102	101400	10765750	5200	5200	5200	5200	0
657	20231102	101300	10765750	5200	5200	5200	5200	0
658	20231102	101200	10765750	5200	5200	5200	5200	0
659	20231102	101100	10765750	5200	5200	5200	5200	0
660	20231102	101000	10765750	5200	5200	5200	5200	0
661	20231102	100900	10765750	5200	5200	5200	5200	0
662	20231102	100800	10765750	5200	5200	5200	5200	0
663	20231102	100700	10765750	5200	5200	5200	5200	0
664	20231102	100600	10765750	5200	5200	5200	5200	0
665	20231102	100500	10765750	5200	5180	5200	5180	19
666	20231102	100400	10667010	5200	5200	5200	5200	0
667	20231102	100300	10667010	5200	5200	5200	5200	0
668	20231102	100200	10667010	5200	5200	5200	5200	0
669	20231102	100100	10667010	5200	5200	5200	5200	0
670	20231102	100000	10667010	5200	5200	5200	5200	0
671	20231102	095900	10667010	5200	5180	5200	5180	3
672	20231102	095800	10651450	5160	5160	5160	5160	0
673	20231102	095700	10651450	5160	5160	5160	5160	0
674	20231102	095600	10651450	5160	5160	5160	5160	0
675	20231102	095500	10651450	5160	5160	5160	5160	60
676	20231102	095400	10341850	5220	5220	5220	5220	0
677	20231102	095300	10341850	5220	5220	5220	5220	0
678	20231102	095200	10341850	5220	5220	5220	5220	0
679	20231102	095100	10341850	5220	5180	5220	5180	3
680	20231102	095000	10326260	5190	5190	5190	5190	0
681	20231102	094900	10326260	5190	5190	5190	5190	0
682	20231102	094800	10326260	5190	5190	5190	5190	0
683	20231102	094700	10326260	5190	5190	5190	5190	0
684	20231102	094600	10326260	5190	5190	5190	5190	0
685	20231102	094500	10326260	5190	5190	5190	5190	0
686	20231102	094400	10326260	5190	5190	5190	5190	0
687	20231102	094300	10326260	5190	5170	5190	5170	2
688	20231102	094200	10315900	5160	5180	5180	5160	206
689	20231102	094100	9251700	5180	5170	5180	5170	11
690	20231102	094000	9194730	5170	5170	5170	5170	1
691	20231102	093900	9189560	5220	5220	5220	5220	0
692	20231102	093800	9189560	5220	5220	5220	5220	0
693	20231102	093700	9189560	5220	5220	5220	5220	0
694	20231102	093600	9189560	5220	5170	5220	5170	3
695	20231102	093500	9174000	5150	5150	5150	5150	0
696	20231102	093400	9174000	5150	5150	5150	5150	0
697	20231102	093300	9174000	5150	5160	5160	5150	100
698	20231102	093200	8658880	5180	5180	5180	5180	2
699	20231102	093100	8648520	5170	5170	5170	5170	1
700	20231102	093000	8643350	5230	5160	5230	5160	10
701	20231102	092900	8591180	5210	5160	5210	5160	151
702	20231102	092800	7804530	5210	5150	5210	5150	23
703	20231102	092700	7685530	5150	5140	5150	5140	26
704	20231102	092600	7551670	5120	5120	5120	5120	1
705	20231102	092500	7546550	5130	5130	5130	5130	55
706	20231102	092400	7264400	5140	5140	5140	5140	9
707	20231102	092300	7218140	5110	5130	5150	5110	222
708	20231102	092200	6075730	5120	5120	5120	5120	62
709	20231102	092100	5758290	5130	5130	5130	5130	88
710	20231102	092000	5306850	5130	5130	5130	5130	0
711	20231102	091900	5306850	5130	5130	5130	5130	1
712	20231102	091800	5301720	5130	5130	5130	5130	0
713	20231102	091700	5301720	5130	5130	5130	5130	0
714	20231102	091600	5301720	5130	5130	5130	5130	1
715	20231102	091500	5296590	5150	5150	5150	5150	0
716	20231102	091400	5296590	5150	5150	5150	5150	0
717	20231102	091300	5296590	5150	5150	5150	5150	0
718	20231102	091200	5296590	5150	5150	5150	5150	0
719	20231102	091100	5296590	5150	5150	5150	5150	40
720	20231102	091000	5090590	5160	5160	5160	5160	0
721	20231102	090900	5090590	5160	5160	5160	5160	0
722	20231102	090800	5090590	5160	5130	5290	5130	8
723	20231102	090700	5049020	5100	5090	5130	5090	674
724	20231102	090600	1611600	5100	5100	5100	5100	100
725	20231102	090500	1101600	5100	5100	5100	5100	0
726	20231102	090400	1101600	5100	5100	5100	5100	0
727	20231102	090300	1101600	5100	5100	5100	5100	0
728	20231102	090200	1101600	5100	5100	5100	5100	0
729	20231102	090100	1101600	5100	5100	5100	5100	0
730	20231102	090000	1101600	5100	5100	5100	5100	216