KissMeData/067990/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	194300	247511210	5080	5080	5080	5080	417
3	20231103	194200	247511210	5080	5080	5080	5080	0
4	20231103	194100	247511210	5080	5080	5080	5080	0
5	20231103	194000	247511210	5080	5080	5080	5080	0
6	20231103	193900	247511210	5080	5080	5080	5080	0
7	20231103	193800	247511210	5080	5080	5080	5080	0
8	20231103	193700	247511210	5080	5080	5080	5080	0
9	20231103	193600	247511210	5080	5080	5080	5080	0
10	20231103	193500	247511210	5080	5080	5080	5080	0
11	20231103	193400	247511210	5080	5080	5080	5080	0
12	20231103	193300	247511210	5080	5080	5080	5080	0
13	20231103	193200	247511210	5080	5080	5080	5080	0
14	20231103	193100	247511210	5080	5080	5080	5080	0
15	20231103	193000	247511210	5080	5080	5080	5080	0
16	20231103	192900	247511210	5080	5080	5080	5080	0
17	20231103	192800	247511210	5080	5080	5080	5080	0
18	20231103	192700	247511210	5080	5080	5080	5080	0
19	20231103	192600	247511210	5080	5080	5080	5080	0
20	20231103	192500	247511210	5080	5080	5080	5080	0
21	20231103	192400	247511210	5080	5080	5080	5080	0
22	20231103	192300	247511210	5080	5080	5080	5080	0
23	20231103	192200	247511210	5080	5080	5080	5080	0
24	20231103	192100	247511210	5080	5080	5080	5080	0
25	20231103	192000	247511210	5080	5080	5080	5080	0
26	20231103	191900	247511210	5080	5080	5080	5080	0
27	20231103	191800	247511210	5080	5080	5080	5080	0
28	20231103	191700	247511210	5080	5080	5080	5080	0
29	20231103	191600	247511210	5080	5080	5080	5080	0
30	20231103	191500	247511210	5080	5080	5080	5080	0
31	20231103	191400	247511210	5080	5080	5080	5080	0
32	20231103	191300	247511210	5080	5080	5080	5080	417
33	20231103	191200	247511210	5080	5080	5080	5080	0
34	20231103	191100	247511210	5080	5080	5080	5080	0
35	20231103	191000	247511210	5080	5080	5080	5080	0
36	20231103	190900	247511210	5080	5080	5080	5080	0
37	20231103	190800	247511210	5080	5080	5080	5080	0
38	20231103	190700	247511210	5080	5080	5080	5080	0
39	20231103	190600	247511210	5080	5080	5080	5080	0
40	20231103	190500	247511210	5080	5080	5080	5080	0
41	20231103	190400	247511210	5080	5080	5080	5080	0
42	20231103	190300	247511210	5080	5080	5080	5080	0
43	20231103	190200	247511210	5080	5080	5080	5080	0
44	20231103	190100	247511210	5080	5080	5080	5080	0
45	20231103	190000	247511210	5080	5080	5080	5080	0
46	20231103	185900	247511210	5080	5080	5080	5080	0
47	20231103	185800	247511210	5080	5080	5080	5080	0
48	20231103	185700	247511210	5080	5080	5080	5080	0
49	20231103	185600	247511210	5080	5080	5080	5080	0
50	20231103	185500	247511210	5080	5080	5080	5080	0
51	20231103	185400	247511210	5080	5080	5080	5080	0
52	20231103	185300	247511210	5080	5080	5080	5080	0
53	20231103	185200	247511210	5080	5080	5080	5080	0
54	20231103	185100	247511210	5080	5080	5080	5080	0
55	20231103	185000	247511210	5080	5080	5080	5080	0
56	20231103	184900	247511210	5080	5080	5080	5080	0
57	20231103	184800	247511210	5080	5080	5080	5080	0
58	20231103	184700	247511210	5080	5080	5080	5080	0
59	20231103	184600	247511210	5080	5080	5080	5080	0
60	20231103	184500	247511210	5080	5080	5080	5080	0
61	20231103	184400	247511210	5080	5080	5080	5080	0
62	20231103	184300	247511210	5080	5080	5080	5080	417
63	20231103	184200	247511210	5080	5080	5080	5080	0
64	20231103	184100	247511210	5080	5080	5080	5080	0
65	20231103	184000	247511210	5080	5080	5080	5080	0
66	20231103	183900	247511210	5080	5080	5080	5080	0
67	20231103	183800	247511210	5080	5080	5080	5080	0
68	20231103	183700	247511210	5080	5080	5080	5080	0
69	20231103	183600	247511210	5080	5080	5080	5080	0
70	20231103	183500	247511210	5080	5080	5080	5080	0
71	20231103	183400	247511210	5080	5080	5080	5080	0
72	20231103	183300	247511210	5080	5080	5080	5080	0
73	20231103	183200	247511210	5080	5080	5080	5080	0
74	20231103	183100	247511210	5080	5080	5080	5080	0
75	20231103	183000	247511210	5080	5080	5080	5080	0
76	20231103	182900	247511210	5080	5080	5080	5080	0
77	20231103	182800	247511210	5080	5080	5080	5080	0
78	20231103	182700	247511210	5080	5080	5080	5080	0
79	20231103	182600	247511210	5080	5080	5080	5080	0
80	20231103	182500	247511210	5080	5080	5080	5080	0
81	20231103	182400	247511210	5080	5080	5080	5080	0
82	20231103	182300	247511210	5080	5080	5080	5080	0
83	20231103	182200	247511210	5080	5080	5080	5080	0
84	20231103	182100	247511210	5080	5080	5080	5080	0
85	20231103	182000	247511210	5080	5080	5080	5080	0
86	20231103	181900	247511210	5080	5080	5080	5080	0
87	20231103	181800	247511210	5080	5080	5080	5080	0
88	20231103	181700	247511210	5080	5080	5080	5080	0
89	20231103	181600	247511210	5080	5080	5080	5080	0
90	20231103	181500	247511210	5080	5080	5080	5080	0
91	20231103	181400	247511210	5080	5080	5080	5080	0
92	20231103	181300	247511210	5080	5080	5080	5080	417
93	20231103	181200	247511210	5080	5080	5080	5080	0
94	20231103	181100	247511210	5080	5080	5080	5080	0
95	20231103	181000	247511210	5080	5080	5080	5080	0
96	20231103	180900	247511210	5080	5080	5080	5080	0
97	20231103	180800	247511210	5080	5080	5080	5080	0
98	20231103	180700	247511210	5080	5080	5080	5080	0
99	20231103	180600	247511210	5080	5080	5080	5080	0
100	20231103	180500	247511210	5080	5080	5080	5080	0
101	20231103	180400	247511210	5080	5080	5080	5080	0
102	20231103	180300	247511210	5080	5080	5080	5080	0
103	20231103	180200	247511210	5080	5080	5080	5080	0
104	20231103	180100	247511210	5080	5080	5080	5080	0
105	20231103	180000	247511210	5080	5080	5080	5080	0
106	20231103	175900	247511210	5080	5080	5080	5080	0
107	20231103	175800	247511210	5080	5080	5080	5080	0
108	20231103	175700	247511210	5080	5080	5080	5080	0
109	20231103	175600	247511210	5080	5080	5080	5080	0
110	20231103	175500	247511210	5080	5080	5080	5080	0
111	20231103	175400	247511210	5080	5080	5080	5080	0
112	20231103	175300	247511210	5080	5080	5080	5080	0
113	20231103	175200	247511210	5080	5080	5080	5080	0
114	20231103	175100	247511210	5080	5080	5080	5080	0
115	20231103	175000	247511210	5080	5080	5080	5080	0
116	20231103	174900	247511210	5080	5080	5080	5080	0
117	20231103	174800	247511210	5080	5080	5080	5080	0
118	20231103	174700	247511210	5080	5080	5080	5080	0
119	20231103	174600	247511210	5080	5080	5080	5080	0
120	20231103	174500	247511210	5080	5080	5080	5080	0
121	20231103	174400	247511210	5080	5080	5080	5080	0
122	20231103	174300	247511210	5080	5080	5080	5080	417
123	20231103	174200	247511210	5080	5080	5080	5080	0
124	20231103	174100	247511210	5080	5080	5080	5080	0
125	20231103	174000	247511210	5080	5080	5080	5080	0
126	20231103	173900	247511210	5080	5080	5080	5080	0
127	20231103	173800	247511210	5080	5080	5080	5080	0
128	20231103	173700	247511210	5080	5080	5080	5080	0
129	20231103	173600	247511210	5080	5080	5080	5080	0
130	20231103	173500	247511210	5080	5080	5080	5080	0
131	20231103	173400	247511210	5080	5080	5080	5080	0
132	20231103	173300	247511210	5080	5080	5080	5080	0
133	20231103	173200	247511210	5080	5080	5080	5080	0
134	20231103	173100	247511210	5080	5080	5080	5080	0
135	20231103	173000	247511210	5080	5080	5080	5080	0
136	20231103	172900	247511210	5080	5080	5080	5080	0
137	20231103	172800	247511210	5080	5080	5080	5080	0
138	20231103	172700	247511210	5080	5080	5080	5080	0
139	20231103	172600	247511210	5080	5080	5080	5080	0
140	20231103	172500	247511210	5080	5080	5080	5080	0
141	20231103	172400	247511210	5080	5080	5080	5080	0
142	20231103	172300	247511210	5080	5080	5080	5080	0
143	20231103	172200	247511210	5080	5080	5080	5080	0
144	20231103	172100	247511210	5080	5080	5080	5080	0
145	20231103	172000	247511210	5080	5080	5080	5080	0
146	20231103	171900	247511210	5080	5080	5080	5080	0
147	20231103	171800	247511210	5080	5080	5080	5080	0
148	20231103	171700	247511210	5080	5080	5080	5080	0
149	20231103	171600	247511210	5080	5080	5080	5080	0
150	20231103	171500	247511210	5080	5080	5080	5080	0
151	20231103	171400	247511210	5080	5080	5080	5080	0
152	20231103	171300	247511210	5080	5080	5080	5080	417
153	20231103	171200	247511210	5080	5080	5080	5080	0
154	20231103	171100	247511210	5080	5080	5080	5080	0
155	20231103	171000	247511210	5080	5080	5080	5080	0
156	20231103	170900	247511210	5080	5080	5080	5080	0
157	20231103	170800	247511210	5080	5080	5080	5080	0
158	20231103	170700	247511210	5080	5080	5080	5080	0
159	20231103	170600	247511210	5080	5080	5080	5080	0
160	20231103	170500	247511210	5080	5080	5080	5080	0
161	20231103	170400	247511210	5080	5080	5080	5080	0
162	20231103	170300	247511210	5080	5080	5080	5080	0
163	20231103	170200	247511210	5080	5080	5080	5080	0
164	20231103	170100	247511210	5080	5080	5080	5080	0
165	20231103	170000	247511210	5080	5080	5080	5080	0
166	20231103	165900	247511210	5080	5080	5080	5080	0
167	20231103	165800	247511210	5080	5080	5080	5080	0
168	20231103	165700	247511210	5080	5080	5080	5080	0
169	20231103	165600	247511210	5080	5080	5080	5080	0
170	20231103	165500	247511210	5080	5080	5080	5080	0
171	20231103	165400	247511210	5080	5080	5080	5080	0
172	20231103	165300	247511210	5080	5080	5080	5080	0
173	20231103	165200	247511210	5080	5080	5080	5080	0
174	20231103	165100	247511210	5080	5080	5080	5080	0
175	20231103	165000	247511210	5080	5080	5080	5080	0
176	20231103	164900	247511210	5080	5080	5080	5080	0
177	20231103	164800	247511210	5080	5080	5080	5080	0
178	20231103	164700	247511210	5080	5080	5080	5080	0
179	20231103	164600	247511210	5080	5080	5080	5080	0
180	20231103	164500	247511210	5080	5080	5080	5080	0
181	20231103	164400	247511210	5080	5080	5080	5080	0
182	20231103	164300	247511210	5080	5080	5080	5080	417
183	20231103	164200	247511210	5080	5080	5080	5080	0
184	20231103	164100	247511210	5080	5080	5080	5080	0
185	20231103	164000	247511210	5080	5080	5080	5080	0
186	20231103	163900	247511210	5080	5080	5080	5080	0
187	20231103	163800	247511210	5080	5080	5080	5080	0
188	20231103	163700	247511210	5080	5080	5080	5080	0
189	20231103	163600	247511210	5080	5080	5080	5080	0
190	20231103	163500	247511210	5080	5080	5080	5080	0
191	20231103	163400	247511210	5080	5080	5080	5080	0
192	20231103	163300	247511210	5080	5080	5080	5080	0
193	20231103	163200	247511210	5080	5080	5080	5080	0
194	20231103	163100	247511210	5080	5080	5080	5080	0
195	20231103	163000	247511210	5080	5080	5080	5080	0
196	20231103	162900	247511210	5080	5080	5080	5080	0
197	20231103	162800	247511210	5080	5080	5080	5080	0
198	20231103	162700	247511210	5080	5080	5080	5080	0
199	20231103	162600	247511210	5080	5080	5080	5080	0
200	20231103	162500	247511210	5080	5080	5080	5080	0
201	20231103	162400	247511210	5080	5080	5080	5080	0
202	20231103	162300	247511210	5080	5080	5080	5080	0
203	20231103	162200	247511210	5080	5080	5080	5080	0
204	20231103	162100	247511210	5080	5080	5080	5080	0
205	20231103	162000	247511210	5080	5080	5080	5080	0
206	20231103	161900	247511210	5080	5080	5080	5080	0
207	20231103	161800	247511210	5080	5080	5080	5080	0
208	20231103	161700	247511210	5080	5080	5080	5080	0
209	20231103	161600	247511210	5080	5080	5080	5080	0
210	20231103	161500	247511210	5080	5080	5080	5080	0
211	20231103	161400	247511210	5080	5080	5080	5080	0
212	20231103	161300	247511210	5080	5080	5080	5080	417
213	20231103	161200	247511210	5080	5080	5080	5080	0
214	20231103	161100	247511210	5080	5080	5080	5080	0
215	20231103	161000	247511210	5080	5080	5080	5080	0
216	20231103	160900	247511210	5080	5080	5080	5080	0
217	20231103	160800	247511210	5080	5080	5080	5080	0
218	20231103	160700	247511210	5080	5080	5080	5080	0
219	20231103	160600	247511210	5080	5080	5080	5080	0
220	20231103	160500	247511210	5080	5080	5080	5080	0
221	20231103	160400	247511210	5080	5080	5080	5080	0
222	20231103	160300	247511210	5080	5080	5080	5080	0
223	20231103	160200	247511210	5080	5080	5080	5080	0
224	20231103	160100	247511210	5080	5080	5080	5080	0
225	20231103	160000	247511210	5080	5080	5080	5080	0
226	20231103	155900	247511210	5080	5080	5080	5080	0
227	20231103	155800	247511210	5080	5080	5080	5080	0
228	20231103	155700	247511210	5080	5080	5080	5080	0
229	20231103	155600	247511210	5080	5080	5080	5080	0
230	20231103	155500	247511210	5080	5080	5080	5080	0
231	20231103	155400	247511210	5080	5080	5080	5080	0
232	20231103	155300	247511210	5080	5080	5080	5080	0
233	20231103	155200	247511210	5080	5080	5080	5080	0
234	20231103	155100	247511210	5080	5080	5080	5080	0
235	20231103	155000	247511210	5080	5080	5080	5080	0
236	20231103	154900	247511210	5080	5080	5080	5080	0
237	20231103	154800	247511210	5080	5080	5080	5080	0
238	20231103	154700	247511210	5080	5080	5080	5080	0
239	20231103	154600	247511210	5080	5080	5080	5080	0
240	20231103	154500	247511210	5080	5080	5080	5080	0
241	20231103	154400	247511210	5080	5080	5080	5080	0
242	20231103	154300	247511210	5080	5080	5080	5080	417
243	20231103	154200	247511210	5080	5080	5080	5080	0
244	20231103	154100	247511210	5080	5080	5080	5080	0
245	20231103	154000	247511210	5080	5080	5080	5080	0
246	20231103	153900	247511210	5080	5080	5080	5080	0
247	20231103	153800	247511210	5080	5080	5080	5080	0
248	20231103	153700	247511210	5080	5080	5080	5080	0
249	20231103	153600	247511210	5080	5080	5080	5080	0
250	20231103	153500	247511210	5080	5080	5080	5080	0
251	20231103	153400	247511210	5080	5080	5080	5080	0
252	20231103	153300	247511210	5080	5080	5080	5080	0
253	20231103	153200	247511210	5080	5080	5080	5080	0
254	20231103	153100	247511210	5080	5080	5080	5080	0
255	20231103	153000	247511210	5080	5080	5080	5080	417
256	20231103	152900	245392850	5080	5080	5080	5080	0
257	20231103	152800	245392850	5080	5080	5080	5080	0
258	20231103	152700	245392850	5080	5080	5080	5080	0
259	20231103	152600	245392850	5080	5080	5080	5080	0
260	20231103	152500	245392850	5080	5080	5080	5080	0
261	20231103	152400	245392850	5080	5080	5080	5080	0
262	20231103	152300	245392850	5080	5080	5080	5080	0
263	20231103	152200	245392850	5080	5080	5080	5080	0
264	20231103	152100	245392850	5080	5080	5080	5080	0
265	20231103	152000	245392850	5080	5080	5080	5080	0
266	20231103	151900	245392850	5080	5070	5080	5070	98
267	20231103	151800	244895910	5070	5070	5070	5070	0
268	20231103	151700	244895910	5070	5070	5070	5070	50
269	20231103	151600	244642410	5070	5070	5070	5070	0
270	20231103	151500	244642410	5070	5070	5070	5070	0
271	20231103	151400	244642410	5070	5070	5070	5070	1220
272	20231103	151300	238457010	5070	5070	5070	5070	28
273	20231103	151200	238315050	5080	5080	5080	5080	0
274	20231103	151100	238315050	5080	5080	5080	5080	0
275	20231103	151000	238315050	5080	5080	5080	5080	100
276	20231103	150900	237807050	5080	5080	5080	5080	0
277	20231103	150800	237807050	5080	5080	5080	5080	10
278	20231103	150700	237756250	5080	5080	5080	5080	0
279	20231103	150600	237756250	5080	5080	5080	5080	0
280	20231103	150500	237756250	5080	5080	5080	5080	519
281	20231103	150400	235119730	5070	5070	5070	5070	0
282	20231103	150300	235119730	5070	5070	5070	5070	2
283	20231103	150200	235109590	5070	5070	5070	5070	0
284	20231103	150100	235109590	5070	5070	5070	5070	0
285	20231103	150000	235109590	5070	5080	5080	5070	881
286	20231103	145900	230636110	5080	5090	5090	5080	1001
287	20231103	145800	225551020	5090	5090	5090	5090	0
288	20231103	145700	225551020	5090	5080	5090	5080	19
289	20231103	145600	225454320	5090	5090	5090	5090	0
290	20231103	145500	225454320	5090	5090	5090	5090	876
291	20231103	145400	220995480	5100	5090	5100	5090	1199
292	20231103	145300	214892550	5100	5090	5100	5090	501
293	20231103	145200	212342450	5100	5100	5100	5100	0
294	20231103	145100	212342450	5100	5090	5100	5090	982
295	20231103	145000	207344060	5100	5100	5100	5100	0
296	20231103	144900	207344060	5100	5080	5100	5080	249
297	20231103	144800	206079120	5080	5090	5090	5080	1178
298	20231103	144700	200083520	5100	5090	5100	5090	201
299	20231103	144600	199060420	5100	5100	5100	5090	5
300	20231103	144500	199034950	5100	5100	5100	5100	0
301	20231103	144400	199034950	5100	5100	5100	5100	4
302	20231103	144300	199014550	5090	5090	5090	5090	500
303	20231103	144200	196469550	5090	5090	5090	5090	112
304	20231103	144100	195899470	5100	5100	5100	5100	0
305	20231103	144000	195899470	5100	5090	5100	5080	6420
306	20231103	143900	163229140	5080	5080	5090	5080	1012
307	20231103	143800	158088170	5090	5090	5090	5090	0
308	20231103	143700	158088170	5090	5090	5090	5090	1
309	20231103	143600	158083080	5090	5090	5090	5090	0
310	20231103	143500	158083080	5090	5090	5090	5090	0
311	20231103	143400	158083080	5090	5090	5090	5090	0
312	20231103	143300	158083080	5090	5090	5090	5090	0
313	20231103	143200	158083080	5090	5090	5090	5090	0
314	20231103	143100	158083080	5090	5090	5090	5090	0
315	20231103	143000	158083080	5090	5090	5090	5090	0
316	20231103	142900	158083080	5090	5090	5090	5090	0
317	20231103	142800	158083080	5090	5090	5090	5090	0
318	20231103	142700	158083080	5090	5080	5090	5080	4
319	20231103	142600	158062750	5090	5080	5090	5080	1000
320	20231103	142500	152982740	5090	5090	5090	5090	0
321	20231103	142400	152982740	5090	5080	5090	5080	3623
322	20231103	142300	134576890	5080	5080	5080	5080	0
323	20231103	142200	134576890	5080	5080	5080	5080	10
324	20231103	142100	134526090	5080	5070	5080	5070	1416
325	20231103	142000	127345960	5070	5060	5070	5050	114
326	20231103	141900	126768170	5060	5060	5060	5060	400
327	20231103	141800	124744170	5060	5060	5060	5060	0
328	20231103	141700	124744170	5060	5060	5060	5060	19
329	20231103	141600	124648030	5060	5060	5060	5060	0
330	20231103	141500	124648030	5060	5060	5060	5060	24
331	20231103	141400	124526590	5060	5060	5060	5060	0
332	20231103	141300	124526590	5060	5060	5060	5060	0
333	20231103	141200	124526590	5060	5060	5060	5060	0
334	20231103	141100	124526590	5060	5060	5060	5060	0
335	20231103	141000	124526590	5060	5060	5060	5060	0
336	20231103	140900	124526590	5060	5060	5060	5060	102
337	20231103	140800	124010470	5060	5060	5060	5060	0
338	20231103	140700	124010470	5060	5060	5060	5060	0
339	20231103	140600	124010470	5060	5060	5060	5060	6308
340	20231103	140500	92091990	5050	5050	5050	5050	2154
341	20231103	140400	81214290	5040	5040	5040	5040	0
342	20231103	140300	81214290	5040	5040	5040	5040	0
343	20231103	140200	81214290	5040	5040	5040	5040	0
344	20231103	140100	81214290	5040	5040	5040	5040	0
345	20231103	140000	81214290	5040	5040	5040	5040	0
346	20231103	135900	81214290	5040	5040	5040	5040	0
347	20231103	135800	81214290	5040	5040	5040	5040	0
348	20231103	135700	81214290	5040	5040	5040	5040	0
349	20231103	135600	81214290	5040	5040	5040	5040	0
350	20231103	135500	81214290	5040	5040	5040	5040	0
351	20231103	135400	81214290	5040	5040	5040	5040	0
352	20231103	135300	81214290	5040	5040	5040	5040	0
353	20231103	135200	81214290	5040	5040	5040	5040	0
354	20231103	135100	81214290	5040	5040	5040	5040	1026
355	20231103	135000	76043250	5050	5050	5050	5050	0
356	20231103	134900	76043250	5050	5050	5050	5050	0
357	20231103	134800	76043250	5050	5040	5050	5040	20
358	20231103	134700	75942440	5050	5050	5050	5050	0
359	20231103	134600	75942440	5050	5050	5050	5050	0
360	20231103	134500	75942440	5050	5050	5050	5050	0
361	20231103	134400	75942440	5050	5050	5050	5050	0
362	20231103	134300	75942440	5050	5050	5050	5050	0
363	20231103	134200	75942440	5050	5050	5050	5050	40
364	20231103	134100	75740440	5050	5050	5050	5050	0
365	20231103	134000	75740440	5050	5050	5050	5050	0
366	20231103	133900	75740440	5050	5050	5050	5050	30
367	20231103	133800	75588940	5050	5050	5050	5050	0
368	20231103	133700	75588940	5050	5050	5050	5050	0
369	20231103	133600	75588940	5050	5050	5050	5050	0
370	20231103	133500	75588940	5050	5050	5050	5050	0
371	20231103	133400	75588940	5050	5050	5050	5050	0
372	20231103	133300	75588940	5050	5050	5050	5050	0
373	20231103	133200	75588940	5050	5050	5050	5050	0
374	20231103	133100	75588940	5050	5050	5050	5050	1
375	20231103	133000	75583890	5040	5040	5040	5040	13
376	20231103	132900	75518370	5050	5050	5050	5050	0
377	20231103	132800	75518370	5050	5050	5050	5050	0
378	20231103	132700	75518370	5050	5050	5050	5050	0
379	20231103	132600	75518370	5050	5050	5050	5050	0
380	20231103	132500	75518370	5050	5050	5050	5050	0
381	20231103	132400	75518370	5050	5050	5050	5050	0
382	20231103	132300	75518370	5050	5050	5050	5050	1
383	20231103	132200	75513320	5040	5040	5040	5040	10
384	20231103	132100	75462920	5050	5050	5050	5050	0
385	20231103	132000	75462920	5050	5050	5050	5050	1
386	20231103	131900	75457870	5040	5040	5040	5040	0
387	20231103	131800	75457870	5040	5040	5040	5040	0
388	20231103	131700	75457870	5040	5040	5040	5040	7
389	20231103	131600	75422590	5050	5050	5050	5050	0
390	20231103	131500	75422590	5050	5050	5050	5050	0
391	20231103	131400	75422590	5050	5050	5050	5050	0
392	20231103	131300	75422590	5050	5050	5050	5050	0
393	20231103	131200	75422590	5050	5050	5050	5050	0
394	20231103	131100	75422590	5050	5050	5050	5050	0
395	20231103	131000	75422590	5050	5050	5050	5050	100
396	20231103	130900	74917590	5040	5040	5040	5040	51
397	20231103	130800	74660550	5040	5040	5040	5040	0
398	20231103	130700	74660550	5040	5040	5040	5040	0
399	20231103	130600	74660550	5040	5040	5040	5040	0
400	20231103	130500	74660550	5040	5040	5040	5040	0
401	20231103	130400	74660550	5040	5040	5040	5040	0
402	20231103	130300	74660550	5040	5040	5040	5040	0
403	20231103	130200	74660550	5040	5040	5040	5040	15
404	20231103	130100	74584950	5040	5040	5040	5040	0
405	20231103	130000	74584950	5040	5040	5040	5040	0
406	20231103	125900	74584950	5040	5050	5050	5040	6
407	20231103	125800	74554670	5050	5050	5050	5050	496
408	20231103	125700	72049870	5050	5050	5050	5050	0
409	20231103	125600	72049870	5050	5050	5050	5050	15
410	20231103	125500	71974120	5050	5050	5050	5050	0
411	20231103	125400	71974120	5050	5050	5050	5050	0
412	20231103	125300	71974120	5050	5050	5050	5050	0
413	20231103	125200	71974120	5050	5050	5050	5050	0
414	20231103	125100	71974120	5050	5050	5050	5050	0
415	20231103	125000	71974120	5050	5050	5050	5050	0
416	20231103	124900	71974120	5050	5050	5050	5050	0
417	20231103	124800	71974120	5050	5050	5050	5050	36
418	20231103	124700	71792320	5060	5060	5060	5060	0
419	20231103	124600	71792320	5060	5060	5060	5060	0
420	20231103	124500	71792320	5060	5060	5060	5060	158
421	20231103	124400	70992840	5050	5050	5050	5050	1464
422	20231103	124300	63599640	5050	5050	5050	5050	0
423	20231103	124200	63599640	5050	5050	5050	5050	99
424	20231103	124100	63099690	5050	5050	5050	5050	0
425	20231103	124000	63099690	5050	5050	5050	5050	0
426	20231103	123900	63099690	5050	5050	5050	5050	0
427	20231103	123800	63099690	5050	5050	5050	5050	0
428	20231103	123700	63099690	5050	5050	5050	5050	0
429	20231103	123600	63099690	5050	5050	5050	5050	0
430	20231103	123500	63099690	5050	5050	5050	5050	0
431	20231103	123400	63099690	5050	5050	5050	5050	30
432	20231103	123300	62948190	5050	5050	5050	5050	0
433	20231103	123200	62948190	5050	5050	5050	5050	0
434	20231103	123100	62948190	5050	5050	5050	5050	0
435	20231103	123000	62948190	5050	5050	5050	5050	0
436	20231103	122900	62948190	5050	5050	5050	5050	0
437	20231103	122800	62948190	5050	5050	5050	5050	0
438	20231103	122700	62948190	5050	5050	5050	5050	70
439	20231103	122600	62594690	5040	5040	5040	5040	0
440	20231103	122500	62594690	5040	5040	5040	5040	0
441	20231103	122400	62594690	5040	5040	5040	5040	0
442	20231103	122300	62594690	5040	5040	5040	5040	0
443	20231103	122200	62594690	5040	5040	5040	5040	0
444	20231103	122100	62594690	5040	5040	5040	5040	0
445	20231103	122000	62594690	5040	5040	5040	5040	0
446	20231103	121900	62594690	5040	5040	5040	5040	0
447	20231103	121800	62594690	5040	5040	5040	5040	0
448	20231103	121700	62594690	5040	5040	5040	5040	0
449	20231103	121600	62594690	5040	5040	5040	5040	0
450	20231103	121500	62594690	5040	5040	5040	5040	0
451	20231103	121400	62594690	5040	5040	5040	5040	1000
452	20231103	121300	57554690	5040	5050	5050	5040	500
453	20231103	121200	55034670	5050	5050	5050	5050	0
454	20231103	121100	55034670	5050	5050	5050	5050	0
455	20231103	121000	55034670	5050	5050	5050	5050	0
456	20231103	120900	55034670	5050	5050	5050	5050	0
457	20231103	120800	55034670	5050	5050	5050	5050	0
458	20231103	120700	55034670	5050	5050	5050	5050	0
459	20231103	120600	55034670	5050	5050	5050	5050	252
460	20231103	120500	53762070	5060	5060	5060	5060	0
461	20231103	120400	53762070	5060	5060	5060	5060	2
462	20231103	120300	53751950	5060	5060	5060	5060	0
463	20231103	120200	53751950	5060	5060	5060	5060	0
464	20231103	120100	53751950	5060	5060	5060	5060	0
465	20231103	120000	53751950	5060	5050	5060	5050	43
466	20231103	115900	53534770	5060	5060	5060	5060	0
467	20231103	115800	53534770	5060	5060	5060	5060	0
468	20231103	115700	53534770	5060	5060	5060	5060	1
469	20231103	115600	53529710	5050	5050	5050	5050	0
470	20231103	115500	53529710	5050	5050	5050	5050	0
471	20231103	115400	53529710	5050	5050	5050	5050	0
472	20231103	115300	53529710	5050	5050	5050	5050	0
473	20231103	115200	53529710	5050	5050	5050	5050	529
474	20231103	115100	50858260	5050	5050	5050	5050	0
475	20231103	115000	50858260	5050	5050	5050	5050	0
476	20231103	114900	50858260	5050	5050	5050	5050	0
477	20231103	114800	50858260	5050	5050	5050	5050	0
478	20231103	114700	50858260	5050	5050	5050	5050	0
479	20231103	114600	50858260	5050	5050	5050	5050	2
480	20231103	114500	50848160	5050	5050	5050	5050	258
481	20231103	114400	49545260	5050	5050	5050	5050	1
482	20231103	114300	49540210	5040	5040	5040	5040	0
483	20231103	114200	49540210	5040	5040	5040	5040	0
484	20231103	114100	49540210	5040	5040	5040	5040	0
485	20231103	114000	49540210	5040	5040	5040	5040	10
486	20231103	113900	49489810	5050	5050	5050	5050	0
487	20231103	113800	49489810	5050	5050	5050	5050	0
488	20231103	113700	49489810	5050	5050	5050	5050	0
489	20231103	113600	49489810	5050	5050	5050	5050	0
490	20231103	113500	49489810	5050	5050	5050	5050	0
491	20231103	113400	49489810	5050	5050	5050	5050	1
492	20231103	113300	49484760	5040	5040	5040	5040	1
493	20231103	113200	49479720	5040	5040	5040	5040	0
494	20231103	113100	49479720	5040	5040	5040	5040	91
495	20231103	113000	49021080	5050	5050	5050	5050	0
496	20231103	112900	49021080	5050	5050	5050	5050	0
497	20231103	112800	49021080	5050	5050	5050	5050	0
498	20231103	112700	49021080	5050	5050	5050	5050	0
499	20231103	112600	49021080	5050	5050	5050	5050	0
500	20231103	112500	49021080	5050	5050	5050	5050	2
501	20231103	112400	49010980	5050	5050	5050	5050	0
502	20231103	112300	49010980	5050	5050	5050	5050	0
503	20231103	112200	49010980	5050	5050	5050	5050	0
504	20231103	112100	49010980	5050	5050	5050	5050	0
505	20231103	112000	49010980	5050	5050	5050	5050	0
506	20231103	111900	49010980	5050	5050	5050	5040	1060
507	20231103	111800	43667620	5050	5050	5050	5050	10
508	20231103	111700	43617120	5050	5060	5060	5050	21
509	20231103	111600	43511060	5050	5050	5050	5050	0
510	20231103	111500	43511060	5050	5050	5050	5050	0
511	20231103	111400	43511060	5050	5050	5050	5050	0
512	20231103	111300	43511060	5050	5050	5050	5050	0
513	20231103	111200	43511060	5050	5050	5050	5050	0
514	20231103	111100	43511060	5050	5050	5050	5050	0
515	20231103	111000	43511060	5050	5050	5050	5050	0
516	20231103	110900	43511060	5050	5050	5050	5050	1125
517	20231103	110800	37829810	5050	5050	5050	5050	0
518	20231103	110700	37829810	5050	5050	5050	5050	0
519	20231103	110600	37829810	5050	5050	5050	5050	0
520	20231103	110500	37829810	5050	5050	5050	5050	1
521	20231103	110400	37824760	5050	5050	5050	5050	0
522	20231103	110300	37824760	5050	5050	5050	5050	0
523	20231103	110200	37824760	5050	5050	5050	5050	1
524	20231103	110100	37819710	5030	5030	5030	5030	0
525	20231103	110000	37819710	5030	5030	5030	5030	0
526	20231103	105900	37819710	5030	5030	5030	5030	0
527	20231103	105800	37819710	5030	5030	5030	5030	1
528	20231103	105700	37814680	5050	5050	5050	5050	0
529	20231103	105600	37814680	5050	5050	5050	5050	0
530	20231103	105500	37814680	5050	5050	5050	5050	0
531	20231103	105400	37814680	5050	5050	5050	5050	0
532	20231103	105300	37814680	5050	5050	5050	5050	1
533	20231103	105200	37809630	5040	5040	5040	5040	50
534	20231103	105100	37557630	5040	5040	5040	5040	0
535	20231103	105000	37557630	5040	5040	5040	5040	0
536	20231103	104900	37557630	5040	5040	5040	5040	2
537	20231103	104800	37547550	5050	5050	5050	5050	0
538	20231103	104700	37547550	5050	5050	5050	5050	2
539	20231103	104600	37537450	5050	5050	5050	5050	0
540	20231103	104500	37537450	5050	5050	5050	5050	0
541	20231103	104400	37537450	5050	5050	5050	5050	0
542	20231103	104300	37537450	5050	5050	5050	5050	0
543	20231103	104200	37537450	5050	5050	5050	5050	1
544	20231103	104100	37532400	5030	5030	5030	5030	0
545	20231103	104000	37532400	5030	5030	5030	5030	0
546	20231103	103900	37532400	5030	5030	5030	5030	0
547	20231103	103800	37532400	5030	5030	5030	5030	0
548	20231103	103700	37532400	5030	5030	5030	5030	0
549	20231103	103600	37532400	5030	5030	5030	5030	50
550	20231103	103500	37280900	5030	5030	5030	5030	0
551	20231103	103400	37280900	5030	5030	5030	5030	0
552	20231103	103300	37280900	5030	5030	5030	5030	50
553	20231103	103200	37029400	5050	5050	5050	5050	0
554	20231103	103100	37029400	5050	5050	5050	5050	0
555	20231103	103000	37029400	5050	5050	5050	5050	0
556	20231103	102900	37029400	5050	5050	5050	5050	0
557	20231103	102800	37029400	5050	5050	5050	5050	0
558	20231103	102700	37029400	5050	5040	5050	5040	1000
559	20231103	102600	31979970	5050	5050	5050	5050	0
560	20231103	102500	31979970	5050	5050	5050	5050	0
561	20231103	102400	31979970	5050	5050	5050	5050	0
562	20231103	102300	31979970	5050	5050	5050	5050	0
563	20231103	102200	31979970	5050	5050	5050	5050	0
564	20231103	102100	31979970	5050	5050	5050	5050	2
565	20231103	102000	31969870	5050	5050	5050	5050	0
566	20231103	101900	31969870	5050	5050	5050	5050	0
567	20231103	101800	31969870	5050	5050	5050	5050	0
568	20231103	101700	31969870	5050	5050	5050	5050	0
569	20231103	101600	31969870	5050	5050	5050	5050	0
570	20231103	101500	31969870	5050	5050	5050	5050	0
571	20231103	101400	31969870	5050	5050	5050	5050	0
572	20231103	101300	31969870	5050	5050	5050	5050	0
573	20231103	101200	31969870	5050	5050	5050	5050	0
574	20231103	101100	31969870	5050	5050	5050	5050	0
575	20231103	101000	31969870	5050	5050	5050	5050	0
576	20231103	100900	31969870	5050	5050	5050	5050	0
577	20231103	100800	31969870	5050	5050	5050	5050	0
578	20231103	100700	31969870	5050	5050	5050	5050	0
579	20231103	100600	31969870	5050	5050	5050	5050	0
580	20231103	100500	31969870	5050	5050	5050	5050	1
581	20231103	100400	31964820	5050	5030	5050	5030	8
582	20231103	100300	31924560	5030	5030	5030	5030	1
583	20231103	100200	31919530	5020	5020	5020	5020	0
584	20231103	100100	31919530	5020	5020	5020	5020	0
585	20231103	100000	31919530	5020	5020	5020	5020	0
586	20231103	095900	31919530	5020	5020	5020	5020	0
587	20231103	095800	31919530	5020	5020	5020	5020	0
588	20231103	095700	31919530	5020	5020	5020	5020	0
589	20231103	095600	31919530	5020	5020	5020	5020	290
590	20231103	095500	30463730	5020	5020	5020	5020	0
591	20231103	095400	30463730	5020	5020	5020	5020	0
592	20231103	095300	30463730	5020	5020	5020	5020	605
593	20231103	095200	27426630	5020	5020	5020	5020	700
594	20231103	095100	23912630	5030	5030	5030	5030	0
595	20231103	095000	23912630	5030	5030	5030	5030	7
596	20231103	094900	23877420	5040	5040	5040	5040	0
597	20231103	094800	23877420	5040	5040	5040	5040	2
598	20231103	094700	23867340	5040	5040	5040	5040	0
599	20231103	094600	23867340	5040	5040	5040	5040	2
600	20231103	094500	23857260	5050	5050	5050	5050	0
601	20231103	094400	23857260	5050	5050	5050	5050	0
602	20231103	094300	23857260	5050	5050	5050	5050	0
603	20231103	094200	23857260	5050	5050	5050	5050	0
604	20231103	094100	23857260	5050	5050	5050	5050	1
605	20231103	094000	23852210	5050	5050	5050	5050	1
606	20231103	093900	23847160	5040	5040	5040	5040	82
607	20231103	093800	23433880	5040	5040	5040	5040	1
608	20231103	093700	23428840	5040	5040	5040	5040	256
609	20231103	093600	22138600	5040	5030	5040	5030	194
610	20231103	093500	21162770	5030	5020	5030	5020	196
611	20231103	093400	20178840	5020	5020	5020	5020	2
612	20231103	093300	20168800	5020	5020	5020	5020	202
613	20231103	093200	19154760	5020	5020	5020	5020	200
614	20231103	093100	18150760	5020	5010	5020	5010	600
615	20231103	093000	15144750	5010	5010	5010	5010	1
616	20231103	092900	15139740	5020	5020	5020	5020	0
617	20231103	092800	15139740	5020	5020	5020	5020	1
618	20231103	092700	15134720	5020	5020	5020	5020	0
619	20231103	092600	15134720	5020	5010	5020	5010	200
620	20231103	092500	14131130	5010	5010	5010	5010	0
621	20231103	092400	14131130	5010	5010	5010	5010	7
622	20231103	092300	14096060	5010	5010	5010	5010	8
623	20231103	092200	14055980	5010	5010	5010	5010	1000
624	20231103	092100	9045980	5010	5010	5010	5010	0
625	20231103	092000	9045980	5010	5010	5010	5010	0
626	20231103	091900	9045980	5010	5010	5010	5010	0
627	20231103	091800	9045980	5010	5010	5010	5010	10
628	20231103	091700	8995880	5020	5020	5020	5020	0
629	20231103	091600	8995880	5020	5020	5020	5020	0
630	20231103	091500	8995880	5020	5020	5020	5020	0
631	20231103	091400	8995880	5020	5020	5020	5020	34
632	20231103	091300	8825200	5030	5030	5030	5030	0
633	20231103	091200	8825200	5030	5030	5030	5030	0
634	20231103	091100	8825200	5030	5030	5030	5030	0
635	20231103	091000	8825200	5030	5030	5030	5030	1
636	20231103	090900	8820170	5040	5040	5040	5030	6
637	20231103	090800	8789960	5030	5030	5030	5030	28
638	20231103	090700	8649120	5040	5040	5040	5040	0
639	20231103	090600	8649120	5040	5040	5040	5040	1
640	20231103	090500	8644080	5010	5020	5020	5010	396
641	20231103	090400	6660100	5010	5010	5010	5010	0
642	20231103	090300	6660100	5010	5010	5010	5010	0
643	20231103	090200	6660100	5010	5010	5010	5010	0
644	20231103	090100	6660100	5010	5010	5010	5010	0
645	20231103	090000	6660100	5010	5000	5010	5000	1332