KissMeData/224060/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	204000	143986310	5560	5560	5560	5560	429
3	20231102	203900	143986310	5560	5560	5560	5560	0
4	20231102	203800	143986310	5560	5560	5560	5560	0
5	20231102	203700	143986310	5560	5560	5560	5560	0
6	20231102	203600	143986310	5560	5560	5560	5560	0
7	20231102	203500	143986310	5560	5560	5560	5560	0
8	20231102	203400	143986310	5560	5560	5560	5560	0
9	20231102	203300	143986310	5560	5560	5560	5560	0
10	20231102	203200	143986310	5560	5560	5560	5560	0
11	20231102	203100	143986310	5560	5560	5560	5560	0
12	20231102	203000	143986310	5560	5560	5560	5560	0
13	20231102	202900	143986310	5560	5560	5560	5560	0
14	20231102	202800	143986310	5560	5560	5560	5560	0
15	20231102	202700	143986310	5560	5560	5560	5560	0
16	20231102	202600	143986310	5560	5560	5560	5560	0
17	20231102	202500	143986310	5560	5560	5560	5560	0
18	20231102	202400	143986310	5560	5560	5560	5560	0
19	20231102	202300	143986310	5560	5560	5560	5560	0
20	20231102	202200	143986310	5560	5560	5560	5560	0
21	20231102	202100	143986310	5560	5560	5560	5560	0
22	20231102	202000	143986310	5560	5560	5560	5560	0
23	20231102	201900	143986310	5560	5560	5560	5560	0
24	20231102	201800	143986310	5560	5560	5560	5560	0
25	20231102	201700	143986310	5560	5560	5560	5560	0
26	20231102	201600	143986310	5560	5560	5560	5560	0
27	20231102	201500	143986310	5560	5560	5560	5560	0
28	20231102	201400	143986310	5560	5560	5560	5560	0
29	20231102	201300	143986310	5560	5560	5560	5560	0
30	20231102	201200	143986310	5560	5560	5560	5560	0
31	20231102	201100	143986310	5560	5560	5560	5560	0
32	20231102	201000	143986310	5560	5560	5560	5560	429
33	20231102	200900	143986310	5560	5560	5560	5560	0
34	20231102	200800	143986310	5560	5560	5560	5560	0
35	20231102	200700	143986310	5560	5560	5560	5560	0
36	20231102	200600	143986310	5560	5560	5560	5560	0
37	20231102	200500	143986310	5560	5560	5560	5560	0
38	20231102	200400	143986310	5560	5560	5560	5560	0
39	20231102	200300	143986310	5560	5560	5560	5560	0
40	20231102	200200	143986310	5560	5560	5560	5560	0
41	20231102	200100	143986310	5560	5560	5560	5560	0
42	20231102	200000	143986310	5560	5560	5560	5560	0
43	20231102	195900	143986310	5560	5560	5560	5560	0
44	20231102	195800	143986310	5560	5560	5560	5560	0
45	20231102	195700	143986310	5560	5560	5560	5560	0
46	20231102	195600	143986310	5560	5560	5560	5560	0
47	20231102	195500	143986310	5560	5560	5560	5560	0
48	20231102	195400	143986310	5560	5560	5560	5560	0
49	20231102	195300	143986310	5560	5560	5560	5560	0
50	20231102	195200	143986310	5560	5560	5560	5560	0
51	20231102	195100	143986310	5560	5560	5560	5560	0
52	20231102	195000	143986310	5560	5560	5560	5560	0
53	20231102	194900	143986310	5560	5560	5560	5560	0
54	20231102	194800	143986310	5560	5560	5560	5560	0
55	20231102	194700	143986310	5560	5560	5560	5560	0
56	20231102	194600	143986310	5560	5560	5560	5560	0
57	20231102	194500	143986310	5560	5560	5560	5560	0
58	20231102	194400	143986310	5560	5560	5560	5560	0
59	20231102	194300	143986310	5560	5560	5560	5560	0
60	20231102	194200	143986310	5560	5560	5560	5560	0
61	20231102	194100	143986310	5560	5560	5560	5560	0
62	20231102	194000	143986310	5560	5560	5560	5560	429
63	20231102	193900	143986310	5560	5560	5560	5560	0
64	20231102	193800	143986310	5560	5560	5560	5560	0
65	20231102	193700	143986310	5560	5560	5560	5560	0
66	20231102	193600	143986310	5560	5560	5560	5560	0
67	20231102	193500	143986310	5560	5560	5560	5560	0
68	20231102	193400	143986310	5560	5560	5560	5560	0
69	20231102	193300	143986310	5560	5560	5560	5560	0
70	20231102	193200	143986310	5560	5560	5560	5560	0
71	20231102	193100	143986310	5560	5560	5560	5560	0
72	20231102	193000	143986310	5560	5560	5560	5560	0
73	20231102	192900	143986310	5560	5560	5560	5560	0
74	20231102	192800	143986310	5560	5560	5560	5560	0
75	20231102	192700	143986310	5560	5560	5560	5560	0
76	20231102	192600	143986310	5560	5560	5560	5560	0
77	20231102	192500	143986310	5560	5560	5560	5560	0
78	20231102	192400	143986310	5560	5560	5560	5560	0
79	20231102	192300	143986310	5560	5560	5560	5560	0
80	20231102	192200	143986310	5560	5560	5560	5560	0
81	20231102	192100	143986310	5560	5560	5560	5560	0
82	20231102	192000	143986310	5560	5560	5560	5560	0
83	20231102	191900	143986310	5560	5560	5560	5560	0
84	20231102	191800	143986310	5560	5560	5560	5560	0
85	20231102	191700	143986310	5560	5560	5560	5560	0
86	20231102	191600	143986310	5560	5560	5560	5560	0
87	20231102	191500	143986310	5560	5560	5560	5560	0
88	20231102	191400	143986310	5560	5560	5560	5560	0
89	20231102	191300	143986310	5560	5560	5560	5560	0
90	20231102	191200	143986310	5560	5560	5560	5560	0
91	20231102	191100	143986310	5560	5560	5560	5560	0
92	20231102	191000	143986310	5560	5560	5560	5560	429
93	20231102	190900	143986310	5560	5560	5560	5560	0
94	20231102	190800	143986310	5560	5560	5560	5560	0
95	20231102	190700	143986310	5560	5560	5560	5560	0
96	20231102	190600	143986310	5560	5560	5560	5560	0
97	20231102	190500	143986310	5560	5560	5560	5560	0
98	20231102	190400	143986310	5560	5560	5560	5560	0
99	20231102	190300	143986310	5560	5560	5560	5560	0
100	20231102	190200	143986310	5560	5560	5560	5560	0
101	20231102	190100	143986310	5560	5560	5560	5560	0
102	20231102	190000	143986310	5560	5560	5560	5560	0
103	20231102	185900	143986310	5560	5560	5560	5560	0
104	20231102	185800	143986310	5560	5560	5560	5560	0
105	20231102	185700	143986310	5560	5560	5560	5560	0
106	20231102	185600	143986310	5560	5560	5560	5560	0
107	20231102	185500	143986310	5560	5560	5560	5560	0
108	20231102	185400	143986310	5560	5560	5560	5560	0
109	20231102	185300	143986310	5560	5560	5560	5560	0
110	20231102	185200	143986310	5560	5560	5560	5560	0
111	20231102	185100	143986310	5560	5560	5560	5560	0
112	20231102	185000	143986310	5560	5560	5560	5560	0
113	20231102	184900	143986310	5560	5560	5560	5560	0
114	20231102	184800	143986310	5560	5560	5560	5560	0
115	20231102	184700	143986310	5560	5560	5560	5560	0
116	20231102	184600	143986310	5560	5560	5560	5560	0
117	20231102	184500	143986310	5560	5560	5560	5560	0
118	20231102	184400	143986310	5560	5560	5560	5560	0
119	20231102	184300	143986310	5560	5560	5560	5560	0
120	20231102	184200	143986310	5560	5560	5560	5560	0
121	20231102	184100	143986310	5560	5560	5560	5560	0
122	20231102	184000	143986310	5560	5560	5560	5560	429
123	20231102	183900	143986310	5560	5560	5560	5560	0
124	20231102	183800	143986310	5560	5560	5560	5560	0
125	20231102	183700	143986310	5560	5560	5560	5560	0
126	20231102	183600	143986310	5560	5560	5560	5560	0
127	20231102	183500	143986310	5560	5560	5560	5560	0
128	20231102	183400	143986310	5560	5560	5560	5560	0
129	20231102	183300	143986310	5560	5560	5560	5560	0
130	20231102	183200	143986310	5560	5560	5560	5560	0
131	20231102	183100	143986310	5560	5560	5560	5560	0
132	20231102	183000	143986310	5560	5560	5560	5560	0
133	20231102	182900	143986310	5560	5560	5560	5560	0
134	20231102	182800	143986310	5560	5560	5560	5560	0
135	20231102	182700	143986310	5560	5560	5560	5560	0
136	20231102	182600	143986310	5560	5560	5560	5560	0
137	20231102	182500	143986310	5560	5560	5560	5560	0
138	20231102	182400	143986310	5560	5560	5560	5560	0
139	20231102	182300	143986310	5560	5560	5560	5560	0
140	20231102	182200	143986310	5560	5560	5560	5560	0
141	20231102	182100	143986310	5560	5560	5560	5560	0
142	20231102	182000	143986310	5560	5560	5560	5560	0
143	20231102	181900	143986310	5560	5560	5560	5560	0
144	20231102	181800	143986310	5560	5560	5560	5560	0
145	20231102	181700	143986310	5560	5560	5560	5560	0
146	20231102	181600	143986310	5560	5560	5560	5560	0
147	20231102	181500	143986310	5560	5560	5560	5560	0
148	20231102	181400	143986310	5560	5560	5560	5560	0
149	20231102	181300	143986310	5560	5560	5560	5560	0
150	20231102	181200	143986310	5560	5560	5560	5560	0
151	20231102	181100	143986310	5560	5560	5560	5560	0
152	20231102	181000	143986310	5560	5560	5560	5560	429
153	20231102	180900	143986310	5560	5560	5560	5560	0
154	20231102	180800	143986310	5560	5560	5560	5560	0
155	20231102	180700	143986310	5560	5560	5560	5560	0
156	20231102	180600	143986310	5560	5560	5560	5560	0
157	20231102	180500	143986310	5560	5560	5560	5560	0
158	20231102	180400	143986310	5560	5560	5560	5560	0
159	20231102	180300	143986310	5560	5560	5560	5560	0
160	20231102	180200	143986310	5560	5560	5560	5560	0
161	20231102	180100	143986310	5560	5560	5560	5560	0
162	20231102	180000	143986310	5560	5560	5560	5560	0
163	20231102	175900	143986310	5560	5560	5560	5560	0
164	20231102	175800	143986310	5560	5560	5560	5560	0
165	20231102	175700	143986310	5560	5560	5560	5560	0
166	20231102	175600	143986310	5560	5560	5560	5560	0
167	20231102	175500	143986310	5560	5560	5560	5560	0
168	20231102	175400	143986310	5560	5560	5560	5560	0
169	20231102	175300	143986310	5560	5560	5560	5560	0
170	20231102	175200	143986310	5560	5560	5560	5560	0
171	20231102	175100	143986310	5560	5560	5560	5560	0
172	20231102	175000	143986310	5560	5560	5560	5560	0
173	20231102	174900	143986310	5560	5560	5560	5560	0
174	20231102	174800	143986310	5560	5560	5560	5560	0
175	20231102	174700	143986310	5560	5560	5560	5560	0
176	20231102	174600	143986310	5560	5560	5560	5560	0
177	20231102	174500	143986310	5560	5560	5560	5560	0
178	20231102	174400	143986310	5560	5560	5560	5560	0
179	20231102	174300	143986310	5560	5560	5560	5560	0
180	20231102	174200	143986310	5560	5560	5560	5560	0
181	20231102	174100	143986310	5560	5560	5560	5560	0
182	20231102	174000	143986310	5560	5560	5560	5560	429
183	20231102	173900	143986310	5560	5560	5560	5560	0
184	20231102	173800	143986310	5560	5560	5560	5560	0
185	20231102	173700	143986310	5560	5560	5560	5560	0
186	20231102	173600	143986310	5560	5560	5560	5560	0
187	20231102	173500	143986310	5560	5560	5560	5560	0
188	20231102	173400	143986310	5560	5560	5560	5560	0
189	20231102	173300	143986310	5560	5560	5560	5560	0
190	20231102	173200	143986310	5560	5560	5560	5560	0
191	20231102	173100	143986310	5560	5560	5560	5560	0
192	20231102	173000	143986310	5560	5560	5560	5560	0
193	20231102	172900	143986310	5560	5560	5560	5560	0
194	20231102	172800	143986310	5560	5560	5560	5560	0
195	20231102	172700	143986310	5560	5560	5560	5560	0
196	20231102	172600	143986310	5560	5560	5560	5560	0
197	20231102	172500	143986310	5560	5560	5560	5560	0
198	20231102	172400	143986310	5560	5560	5560	5560	0
199	20231102	172300	143986310	5560	5560	5560	5560	0
200	20231102	172200	143986310	5560	5560	5560	5560	0
201	20231102	172100	143986310	5560	5560	5560	5560	0
202	20231102	172000	143986310	5560	5560	5560	5560	0
203	20231102	171900	143986310	5560	5560	5560	5560	0
204	20231102	171800	143986310	5560	5560	5560	5560	0
205	20231102	171700	143986310	5560	5560	5560	5560	0
206	20231102	171600	143986310	5560	5560	5560	5560	0
207	20231102	171500	143986310	5560	5560	5560	5560	0
208	20231102	171400	143986310	5560	5560	5560	5560	0
209	20231102	171300	143986310	5560	5560	5560	5560	0
210	20231102	171200	143986310	5560	5560	5560	5560	0
211	20231102	171100	143986310	5560	5560	5560	5560	0
212	20231102	171000	143986310	5560	5560	5560	5560	429
213	20231102	170900	143986310	5560	5560	5560	5560	0
214	20231102	170800	143986310	5560	5560	5560	5560	0
215	20231102	170700	143986310	5560	5560	5560	5560	0
216	20231102	170600	143986310	5560	5560	5560	5560	0
217	20231102	170500	143986310	5560	5560	5560	5560	0
218	20231102	170400	143986310	5560	5560	5560	5560	0
219	20231102	170300	143986310	5560	5560	5560	5560	0
220	20231102	170200	143986310	5560	5560	5560	5560	0
221	20231102	170100	143986310	5560	5560	5560	5560	0
222	20231102	170000	143986310	5560	5560	5560	5560	0
223	20231102	165900	143986310	5560	5560	5560	5560	0
224	20231102	165800	143986310	5560	5560	5560	5560	0
225	20231102	165700	143986310	5560	5560	5560	5560	0
226	20231102	165600	143986310	5560	5560	5560	5560	0
227	20231102	165500	143986310	5560	5560	5560	5560	0
228	20231102	165400	143986310	5560	5560	5560	5560	0
229	20231102	165300	143986310	5560	5560	5560	5560	0
230	20231102	165200	143986310	5560	5560	5560	5560	0
231	20231102	165100	143986310	5560	5560	5560	5560	0
232	20231102	165000	143986310	5560	5560	5560	5560	0
233	20231102	164900	143986310	5560	5560	5560	5560	0
234	20231102	164800	143986310	5560	5560	5560	5560	0
235	20231102	164700	143986310	5560	5560	5560	5560	0
236	20231102	164600	143986310	5560	5560	5560	5560	0
237	20231102	164500	143986310	5560	5560	5560	5560	0
238	20231102	164400	143986310	5560	5560	5560	5560	0
239	20231102	164300	143986310	5560	5560	5560	5560	0
240	20231102	164200	143986310	5560	5560	5560	5560	0
241	20231102	164100	143986310	5560	5560	5560	5560	0
242	20231102	164000	143986310	5560	5560	5560	5560	429
243	20231102	163900	143986310	5560	5560	5560	5560	0
244	20231102	163800	143986310	5560	5560	5560	5560	0
245	20231102	163700	143986310	5560	5560	5560	5560	0
246	20231102	163600	143986310	5560	5560	5560	5560	0
247	20231102	163500	143986310	5560	5560	5560	5560	0
248	20231102	163400	143986310	5560	5560	5560	5560	0
249	20231102	163300	143986310	5560	5560	5560	5560	0
250	20231102	163200	143986310	5560	5560	5560	5560	0
251	20231102	163100	143986310	5560	5560	5560	5560	0
252	20231102	163000	143986310	5560	5560	5560	5560	0
253	20231102	162900	143986310	5560	5560	5560	5560	0
254	20231102	162800	143986310	5560	5560	5560	5560	0
255	20231102	162700	143986310	5560	5560	5560	5560	0
256	20231102	162600	143986310	5560	5560	5560	5560	0
257	20231102	162500	143986310	5560	5560	5560	5560	0
258	20231102	162400	143986310	5560	5560	5560	5560	0
259	20231102	162300	143986310	5560	5560	5560	5560	0
260	20231102	162200	143986310	5560	5560	5560	5560	0
261	20231102	162100	143986310	5560	5560	5560	5560	0
262	20231102	162000	143986310	5560	5560	5560	5560	0
263	20231102	161900	143986310	5560	5560	5560	5560	0
264	20231102	161800	143986310	5560	5560	5560	5560	0
265	20231102	161700	143986310	5560	5560	5560	5560	0
266	20231102	161600	143986310	5560	5560	5560	5560	0
267	20231102	161500	143986310	5560	5560	5560	5560	0
268	20231102	161400	143986310	5560	5560	5560	5560	0
269	20231102	161300	143986310	5560	5560	5560	5560	0
270	20231102	161200	143986310	5560	5560	5560	5560	0
271	20231102	161100	143986310	5560	5560	5560	5560	0
272	20231102	161000	143986310	5560	5560	5560	5560	429
273	20231102	160900	143986310	5560	5560	5560	5560	0
274	20231102	160800	143986310	5560	5560	5560	5560	0
275	20231102	160700	143986310	5560	5560	5560	5560	0
276	20231102	160600	143986310	5560	5560	5560	5560	0
277	20231102	160500	143986310	5560	5560	5560	5560	0
278	20231102	160400	143986310	5560	5560	5560	5560	0
279	20231102	160300	143986310	5560	5560	5560	5560	0
280	20231102	160200	143986310	5560	5560	5560	5560	0
281	20231102	160100	143986310	5560	5560	5560	5560	0
282	20231102	160000	143986310	5560	5560	5560	5560	0
283	20231102	155900	143986310	5560	5560	5560	5560	0
284	20231102	155800	143986310	5560	5560	5560	5560	0
285	20231102	155700	143986310	5560	5560	5560	5560	0
286	20231102	155600	143986310	5560	5560	5560	5560	0
287	20231102	155500	143986310	5560	5560	5560	5560	0
288	20231102	155400	143986310	5560	5560	5560	5560	0
289	20231102	155300	143986310	5560	5560	5560	5560	0
290	20231102	155200	143986310	5560	5560	5560	5560	0
291	20231102	155100	143986310	5560	5560	5560	5560	0
292	20231102	155000	143986310	5560	5560	5560	5560	0
293	20231102	154900	143986310	5560	5560	5560	5560	0
294	20231102	154800	143986310	5560	5560	5560	5560	0
295	20231102	154700	143986310	5560	5560	5560	5560	0
296	20231102	154600	143986310	5560	5560	5560	5560	0
297	20231102	154500	143986310	5560	5560	5560	5560	0
298	20231102	154400	143986310	5560	5560	5560	5560	0
299	20231102	154300	143986310	5560	5560	5560	5560	0
300	20231102	154200	143986310	5560	5560	5560	5560	0
301	20231102	154100	143986310	5560	5560	5560	5560	0
302	20231102	154000	143986310	5560	5560	5560	5560	429
303	20231102	153900	143986310	5560	5560	5560	5560	0
304	20231102	153800	143986310	5560	5560	5560	5560	0
305	20231102	153700	143986310	5560	5560	5560	5560	0
306	20231102	153600	143986310	5560	5560	5560	5560	0
307	20231102	153500	143986310	5560	5560	5560	5560	0
308	20231102	153400	143986310	5560	5560	5560	5560	0
309	20231102	153300	143986310	5560	5560	5560	5560	0
310	20231102	153200	143986310	5560	5560	5560	5560	0
311	20231102	153100	143986310	5560	5560	5560	5560	0
312	20231102	153000	143986310	5560	5560	5560	5560	429
313	20231102	152900	141601070	5590	5590	5590	5590	0
314	20231102	152800	141601070	5590	5590	5590	5590	0
315	20231102	152700	141601070	5590	5590	5590	5590	0
316	20231102	152600	141601070	5590	5590	5590	5590	0
317	20231102	152500	141601070	5590	5590	5590	5590	0
318	20231102	152400	141601070	5590	5590	5590	5590	0
319	20231102	152300	141601070	5590	5590	5590	5590	0
320	20231102	152200	141601070	5590	5590	5590	5590	0
321	20231102	152100	141601070	5590	5590	5590	5590	0
322	20231102	152000	141601070	5590	5590	5590	5590	0
323	20231102	151900	141601070	5590	5570	5590	5570	53
324	20231102	151800	141305750	5570	5600	5600	5560	752
325	20231102	151700	137106770	5620	5620	5620	5620	3
326	20231102	151600	137089910	5590	5590	5590	5590	0
327	20231102	151500	137089910	5590	5590	5590	5590	0
328	20231102	151400	137089910	5590	5590	5590	5590	148
329	20231102	151300	136262590	5590	5590	5590	5590	52
330	20231102	151200	135971910	5610	5610	5610	5610	0
331	20231102	151100	135971910	5610	5610	5610	5610	11
332	20231102	151000	135910200	5620	5620	5620	5620	10
333	20231102	150900	135854000	5630	5630	5630	5630	0
334	20231102	150800	135854000	5630	5630	5630	5630	0
335	20231102	150700	135854000	5630	5630	5630	5630	17
336	20231102	150600	135758290	5580	5630	5630	5580	413
337	20231102	150500	133450240	5610	5610	5610	5610	0
338	20231102	150400	133450240	5610	5620	5620	5610	5
339	20231102	150300	133422160	5620	5620	5620	5620	0
340	20231102	150200	133422160	5620	5620	5620	5620	0
341	20231102	150100	133422160	5620	5620	5620	5620	1
342	20231102	150000	133416540	5610	5610	5610	5610	0
343	20231102	145900	133416540	5610	5610	5610	5610	68
344	20231102	145800	133035060	5610	5610	5610	5610	0
345	20231102	145700	133035060	5610	5610	5610	5610	58
346	20231102	145600	132709680	5610	5610	5610	5610	75
347	20231102	145500	132288930	5630	5630	5630	5630	0
348	20231102	145400	132288930	5630	5630	5630	5630	7
349	20231102	145300	132249520	5620	5620	5620	5620	0
350	20231102	145200	132249520	5620	5620	5620	5620	9
351	20231102	145100	132198940	5630	5630	5630	5630	0
352	20231102	145000	132198940	5630	5630	5630	5630	0
353	20231102	144900	132198940	5630	5630	5630	5630	0
354	20231102	144800	132198940	5630	5630	5630	5630	0
355	20231102	144700	132198940	5630	5630	5630	5630	0
356	20231102	144600	132198940	5630	5610	5630	5610	58
357	20231102	144500	131873520	5620	5620	5620	5620	0
358	20231102	144400	131873520	5620	5620	5620	5620	4
359	20231102	144300	131851040	5620	5620	5620	5620	0
360	20231102	144200	131851040	5620	5620	5620	5620	15
361	20231102	144100	131766740	5620	5620	5620	5620	0
362	20231102	144000	131766740	5620	5620	5620	5620	371
363	20231102	143900	129681720	5620	5620	5620	5620	2
364	20231102	143800	129670480	5620	5620	5620	5620	18
365	20231102	143700	129569320	5610	5610	5610	5610	6
366	20231102	143600	129535660	5620	5620	5620	5620	58
367	20231102	143500	129209700	5620	5620	5620	5620	10
368	20231102	143400	129153500	5620	5620	5620	5620	17
369	20231102	143300	129057960	5620	5620	5620	5620	14
370	20231102	143200	128979280	5620	5620	5620	5620	79
371	20231102	143100	128535300	5620	5620	5620	5620	121
372	20231102	143000	127855280	5620	5630	5630	5620	200
373	20231102	142900	126731080	5620	5620	5620	5620	14
374	20231102	142800	126652400	5630	5620	5630	5620	570
375	20231102	142700	123445300	5620	5620	5620	5620	0
376	20231102	142600	123445300	5620	5620	5620	5620	0
377	20231102	142500	123445300	5620	5620	5620	5620	0
378	20231102	142400	123445300	5620	5620	5620	5620	153
379	20231102	142300	122585440	5530	5610	5610	5530	1426
380	20231102	142200	114677130	5620	5610	5620	5610	187
381	20231102	142100	113626950	5610	5610	5610	5610	1
382	20231102	142000	113621340	5600	5620	5620	5600	399
383	20231102	141900	111383630	5620	5620	5620	5620	155
384	20231102	141800	110512530	5630	5630	5630	5630	25
385	20231102	141700	110371780	5630	5660	5660	5630	949
386	20231102	141600	105006050	5670	5670	5670	5670	747
387	20231102	141500	100770560	5670	5680	5680	5670	200
388	20231102	141400	99636330	5670	5670	5670	5670	100
389	20231102	141300	99069330	5670	5670	5670	5670	0
390	20231102	141200	99069330	5670	5670	5670	5670	0
391	20231102	141100	99069330	5670	5670	5670	5670	100
392	20231102	141000	98502330	5660	5660	5660	5660	0
393	20231102	140900	98502330	5660	5660	5660	5660	10
394	20231102	140800	98445730	5660	5670	5670	5660	300
395	20231102	140700	96746730	5670	5670	5680	5670	310
396	20231102	140600	94989020	5670	5680	5680	5670	353
397	20231102	140500	92984460	5690	5690	5690	5690	160
398	20231102	140400	92074060	5700	5710	5710	5700	177
399	20231102	140300	91064990	5710	5710	5710	5710	51
400	20231102	140200	90773780	5710	5710	5710	5710	101
401	20231102	140100	90197070	5720	5720	5720	5720	50
402	20231102	140000	89911070	5720	5720	5720	5720	74
403	20231102	135900	89487790	5720	5730	5730	5720	200
404	20231102	135800	88342860	5750	5750	5750	5750	0
405	20231102	135700	88342860	5750	5750	5750	5750	0
406	20231102	135600	88342860	5750	5750	5750	5750	0
407	20231102	135500	88342860	5750	5750	5750	5750	0
408	20231102	135400	88342860	5750	5750	5750	5750	0
409	20231102	135300	88342860	5750	5750	5750	5750	0
410	20231102	135200	88342860	5750	5750	5750	5750	0
411	20231102	135100	88342860	5750	5750	5750	5750	0
412	20231102	135000	88342860	5750	5750	5750	5750	0
413	20231102	134900	88342860	5750	5750	5750	5750	0
414	20231102	134800	88342860	5750	5750	5750	5750	0
415	20231102	134700	88342860	5750	5750	5750	5750	0
416	20231102	134600	88342860	5750	5750	5750	5750	0
417	20231102	134500	88342860	5750	5750	5750	5750	0
418	20231102	134400	88342860	5750	5750	5750	5750	0
419	20231102	134300	88342860	5750	5750	5750	5750	0
420	20231102	134200	88342860	5750	5750	5750	5750	0
421	20231102	134100	88342860	5750	5750	5750	5750	0
422	20231102	134000	88342860	5750	5750	5750	5750	1
423	20231102	133900	88337110	5750	5750	5750	5750	0
424	20231102	133800	88337110	5750	5750	5750	5750	0
425	20231102	133700	88337110	5750	5750	5750	5750	0
426	20231102	133600	88337110	5750	5750	5750	5750	0
427	20231102	133500	88337110	5750	5750	5750	5750	0
428	20231102	133400	88337110	5750	5750	5750	5750	0
429	20231102	133300	88337110	5750	5750	5750	5750	0
430	20231102	133200	88337110	5750	5750	5750	5750	0
431	20231102	133100	88337110	5750	5750	5750	5750	0
432	20231102	133000	88337110	5750	5750	5750	5750	0
433	20231102	132900	88337110	5750	5750	5750	5750	0
434	20231102	132800	88337110	5750	5750	5750	5750	0
435	20231102	132700	88337110	5750	5750	5750	5750	50
436	20231102	132600	88049610	5760	5760	5760	5760	0
437	20231102	132500	88049610	5760	5760	5760	5760	0
438	20231102	132400	88049610	5760	5760	5760	5760	0
439	20231102	132300	88049610	5760	5760	5760	5760	0
440	20231102	132200	88049610	5760	5760	5760	5760	0
441	20231102	132100	88049610	5760	5760	5760	5760	0
442	20231102	132000	88049610	5760	5760	5760	5760	0
443	20231102	131900	88049610	5760	5760	5760	5760	0
444	20231102	131800	88049610	5760	5760	5760	5760	0
445	20231102	131700	88049610	5760	5760	5760	5760	0
446	20231102	131600	88049610	5760	5760	5760	5760	0
447	20231102	131500	88049610	5760	5760	5760	5760	0
448	20231102	131400	88049610	5760	5760	5760	5760	0
449	20231102	131300	88049610	5760	5760	5760	5760	0
450	20231102	131200	88049610	5760	5760	5760	5760	0
451	20231102	131100	88049610	5760	5760	5760	5760	0
452	20231102	131000	88049610	5760	5760	5760	5760	0
453	20231102	130900	88049610	5760	5760	5760	5760	0
454	20231102	130800	88049610	5760	5760	5760	5760	50
455	20231102	130700	87761610	5770	5770	5770	5770	0
456	20231102	130600	87761610	5770	5770	5770	5770	0
457	20231102	130500	87761610	5770	5770	5770	5770	20
458	20231102	130400	87646210	5770	5770	5770	5770	21
459	20231102	130300	87525040	5770	5770	5770	5770	77
460	20231102	130200	87080750	5770	5770	5770	5770	0
461	20231102	130100	87080750	5770	5770	5770	5770	0
462	20231102	130000	87080750	5770	5770	5770	5770	4
463	20231102	125900	87057670	5770	5770	5770	5770	0
464	20231102	125800	87057670	5770	5770	5770	5770	0
465	20231102	125700	87057670	5770	5770	5770	5770	0
466	20231102	125600	87057670	5770	5770	5770	5770	15
467	20231102	125500	86971120	5760	5760	5760	5760	0
468	20231102	125400	86971120	5760	5760	5760	5760	0
469	20231102	125300	86971120	5760	5760	5760	5760	0
470	20231102	125200	86971120	5760	5760	5760	5760	0
471	20231102	125100	86971120	5760	5760	5760	5760	101
472	20231102	125000	86389360	5760	5740	5760	5730	1745
473	20231102	124900	76383740	5750	5750	5750	5750	0
474	20231102	124800	76383740	5750	5750	5750	5750	0
475	20231102	124700	76383740	5750	5750	5750	5750	0
476	20231102	124600	76383740	5750	5750	5750	5750	0
477	20231102	124500	76383740	5750	5750	5750	5750	1
478	20231102	124400	76377990	5750	5750	5750	5750	0
479	20231102	124300	76377990	5750	5750	5750	5750	23
480	20231102	124200	76245740	5750	5750	5750	5750	0
481	20231102	124100	76245740	5750	5750	5750	5750	0
482	20231102	124000	76245740	5750	5750	5750	5750	0
483	20231102	123900	76245740	5750	5750	5750	5750	0
484	20231102	123800	76245740	5750	5750	5750	5750	0
485	20231102	123700	76245740	5750	5750	5750	5750	15
486	20231102	123600	76159490	5750	5750	5750	5750	0
487	20231102	123500	76159490	5750	5750	5750	5750	100
488	20231102	123400	75584490	5750	5750	5750	5750	0
489	20231102	123300	75584490	5750	5750	5750	5750	100
490	20231102	123200	75009490	5750	5750	5750	5750	0
491	20231102	123100	75009490	5750	5750	5750	5750	0
492	20231102	123000	75009490	5750	5750	5750	5750	160
493	20231102	122900	74089490	5750	5750	5750	5750	0
494	20231102	122800	74089490	5750	5750	5750	5750	0
495	20231102	122700	74089490	5750	5750	5750	5750	0
496	20231102	122600	74089490	5750	5750	5750	5750	0
497	20231102	122500	74089490	5750	5750	5750	5750	0
498	20231102	122400	74089490	5750	5750	5750	5750	0
499	20231102	122300	74089490	5750	5750	5750	5750	0
500	20231102	122200	74089490	5750	5750	5750	5750	0
501	20231102	122100	74089490	5750	5750	5750	5750	0
502	20231102	122000	74089490	5750	5750	5750	5750	0
503	20231102	121900	74089490	5750	5750	5750	5750	0
504	20231102	121800	74089490	5750	5750	5750	5750	0
505	20231102	121700	74089490	5750	5750	5750	5750	0
506	20231102	121600	74089490	5750	5740	5750	5740	202
507	20231102	121500	72928960	5740	5740	5740	5740	0
508	20231102	121400	72928960	5740	5740	5740	5740	0
509	20231102	121300	72928960	5740	5740	5740	5740	0
510	20231102	121200	72928960	5740	5740	5740	5740	0
511	20231102	121100	72928960	5740	5740	5740	5740	100
512	20231102	121000	72354960	5740	5730	5740	5730	100
513	20231102	120900	71781060	5750	5750	5750	5750	0
514	20231102	120800	71781060	5750	5740	5750	5740	2
515	20231102	120700	71769570	5680	5680	5680	5680	0
516	20231102	120600	71769570	5680	5680	5680	5680	0
517	20231102	120500	71769570	5680	5680	5680	5680	0
518	20231102	120400	71769570	5680	5730	5730	5680	500
519	20231102	120300	68920310	5780	5780	5780	5780	0
520	20231102	120200	68920310	5780	5780	5780	5780	0
521	20231102	120100	68920310	5780	5780	5780	5780	0
522	20231102	120000	68920310	5780	5780	5780	5780	0
523	20231102	115900	68920310	5780	5780	5780	5780	0
524	20231102	115800	68920310	5780	5780	5780	5780	0
525	20231102	115700	68920310	5780	5780	5780	5780	0
526	20231102	115600	68920310	5780	5780	5780	5780	0
527	20231102	115500	68920310	5780	5780	5780	5780	4
528	20231102	115400	68897190	5730	5760	5760	5730	500
529	20231102	115300	66024790	5760	5760	5760	5760	257
530	20231102	115200	64544470	5760	5760	5760	5760	0
531	20231102	115100	64544470	5760	5760	5760	5760	0
532	20231102	115000	64544470	5760	5760	5760	5760	0
533	20231102	114900	64544470	5760	5760	5760	5760	0
534	20231102	114800	64544470	5760	5760	5760	5760	0
535	20231102	114700	64544470	5760	5760	5760	5760	0
536	20231102	114600	64544470	5760	5760	5760	5760	0
537	20231102	114500	64544470	5760	5760	5760	5760	0
538	20231102	114400	64544470	5760	5760	5760	5760	0
539	20231102	114300	64544470	5760	5760	5760	5760	0
540	20231102	114200	64544470	5760	5760	5760	5760	0
541	20231102	114100	64544470	5760	5760	5760	5760	0
542	20231102	114000	64544470	5760	5760	5760	5760	0
543	20231102	113900	64544470	5760	5760	5760	5760	0
544	20231102	113800	64544470	5760	5760	5760	5760	0
545	20231102	113700	64544470	5760	5760	5760	5760	0
546	20231102	113600	64544470	5760	5760	5760	5760	0
547	20231102	113500	64544470	5760	5760	5760	5760	0
548	20231102	113400	64544470	5760	5760	5760	5760	0
549	20231102	113300	64544470	5760	5760	5760	5760	0
550	20231102	113200	64544470	5760	5760	5760	5760	1
551	20231102	113100	64538710	5790	5800	5800	5790	321
552	20231102	113000	62677170	5830	5830	5830	5830	0
553	20231102	112900	62677170	5830	5830	5830	5830	0
554	20231102	112800	62677170	5830	5830	5830	5830	0
555	20231102	112700	62677170	5830	5830	5830	5830	0
556	20231102	112600	62677170	5830	5830	5830	5830	0
557	20231102	112500	62677170	5830	5830	5830	5830	0
558	20231102	112400	62677170	5830	5830	5830	5830	0
559	20231102	112300	62677170	5830	5830	5830	5830	0
560	20231102	112200	62677170	5830	5830	5830	5830	5
561	20231102	112100	62648020	5830	5830	5830	5830	5
562	20231102	112000	62618870	5830	5830	5830	5830	10
563	20231102	111900	62560570	5830	5830	5830	5830	5
564	20231102	111800	62531420	5830	5830	5830	5830	0
565	20231102	111700	62531420	5830	5830	5830	5830	60
566	20231102	111600	62181620	5830	5780	5830	5780	1607
567	20231102	111500	52884560	5790	5790	5790	5790	0
568	20231102	111400	52884560	5790	5790	5790	5790	0
569	20231102	111300	52884560	5790	5790	5790	5790	0
570	20231102	111200	52884560	5790	5790	5790	5790	0
571	20231102	111100	52884560	5790	5790	5790	5790	0
572	20231102	111000	52884560	5790	5790	5790	5790	0
573	20231102	110900	52884560	5790	5780	5790	5780	28
574	20231102	110800	52722540	5790	5790	5790	5790	0
575	20231102	110700	52722540	5790	5780	5790	5780	50
576	20231102	110600	52433140	5790	5790	5790	5790	0
577	20231102	110500	52433140	5790	5790	5790	5790	0
578	20231102	110400	52433140	5790	5790	5790	5790	0
579	20231102	110300	52433140	5790	5790	5790	5790	1
580	20231102	110200	52427350	5790	5780	5790	5780	115
581	20231102	110100	51761600	5750	5750	5750	5750	4
582	20231102	110000	51738600	5780	5780	5780	5780	0
583	20231102	105900	51738600	5780	5780	5780	5780	6
584	20231102	105800	51703920	5770	5770	5770	5770	9
585	20231102	105700	51651990	5770	5770	5770	5770	291
586	20231102	105600	49972920	5740	5740	5740	5740	0
587	20231102	105500	49972920	5740	5740	5740	5740	0
588	20231102	105400	49972920	5740	5740	5740	5740	0
589	20231102	105300	49972920	5740	5740	5740	5740	0
590	20231102	105200	49972920	5740	5740	5740	5740	0
591	20231102	105100	49972920	5740	5740	5740	5740	0
592	20231102	105000	49972920	5740	5750	5750	5740	33
593	20231102	104900	49783400	5750	5750	5750	5750	129
594	20231102	104800	49041650	5750	5750	5750	5750	0
595	20231102	104700	49041650	5750	5750	5750	5750	1
596	20231102	104600	49035900	5750	5750	5750	5750	1
597	20231102	104500	49030150	5750	5750	5750	5750	0
598	20231102	104400	49030150	5750	5750	5750	5750	0
599	20231102	104300	49030150	5750	5750	5750	5750	0
600	20231102	104200	49030150	5750	5750	5750	5750	0
601	20231102	104100	49030150	5750	5750	5750	5750	0
602	20231102	104000	49030150	5750	5750	5750	5750	0
603	20231102	103900	49030150	5750	5750	5750	5750	170
604	20231102	103800	48052650	5780	5780	5780	5780	0
605	20231102	103700	48052650	5780	5780	5780	5780	0
606	20231102	103600	48052650	5780	5780	5780	5780	1
607	20231102	103500	48046870	5750	5750	5750	5750	0
608	20231102	103400	48046870	5750	5750	5750	5750	9
609	20231102	103300	47995120	5770	5770	5770	5770	2
610	20231102	103200	47983580	5780	5770	5780	5770	52
611	20231102	103100	47683040	5770	5770	5770	5770	0
612	20231102	103000	47683040	5770	5770	5770	5770	90
613	20231102	102900	47163740	5780	5780	5780	5780	0
614	20231102	102800	47163740	5780	5780	5780	5780	0
615	20231102	102700	47163740	5780	5780	5780	5780	0
616	20231102	102600	47163740	5780	5780	5780	5780	0
617	20231102	102500	47163740	5780	5780	5780	5780	0
618	20231102	102400	47163740	5780	5780	5780	5780	1
619	20231102	102300	47157960	5740	5740	5740	5740	0
620	20231102	102200	47157960	5740	5740	5740	5740	0
621	20231102	102100	47157960	5740	5740	5740	5740	121
622	20231102	102000	46463420	5750	5750	5750	5750	0
623	20231102	101900	46463420	5750	5770	5770	5750	217
624	20231102	101800	45212010	5780	5780	5780	5780	13
625	20231102	101700	45136870	5780	5780	5780	5780	187
626	20231102	101600	44056010	5780	5780	5780	5780	3
627	20231102	101500	44038670	5770	5770	5770	5770	20
628	20231102	101400	43923270	5770	5770	5770	5770	300
629	20231102	101300	42192270	5780	5780	5780	5780	0
630	20231102	101200	42192270	5780	5780	5780	5780	0
631	20231102	101100	42192270	5780	5780	5780	5780	1
632	20231102	101000	42186490	5780	5770	5780	5770	30
633	20231102	100900	42013240	5770	5770	5770	5770	0
634	20231102	100800	42013240	5770	5770	5770	5770	0
635	20231102	100700	42013240	5770	5770	5770	5770	0
636	20231102	100600	42013240	5770	5770	5770	5770	0
637	20231102	100500	42013240	5770	5770	5770	5770	2
638	20231102	100400	42001700	5770	5780	5780	5770	205
639	20231102	100300	40817010	5780	5780	5780	5780	0
640	20231102	100200	40817010	5780	5780	5780	5780	0
641	20231102	100100	40817010	5780	5780	5780	5780	0
642	20231102	100000	40817010	5780	5780	5780	5780	4
643	20231102	095900	40793890	5780	5780	5780	5780	44
644	20231102	095800	40539570	5780	5780	5780	5780	0
645	20231102	095700	40539570	5780	5790	5790	5780	100
646	20231102	095600	39961500	5790	5790	5790	5790	0
647	20231102	095500	39961500	5790	5790	5790	5790	303
648	20231102	095400	38207130	5790	5800	5800	5790	50
649	20231102	095300	37917470	5830	5830	5830	5830	0
650	20231102	095200	37917470	5830	5830	5830	5830	0
651	20231102	095100	37917470	5830	5830	5830	5830	68
652	20231102	095000	37521030	5830	5830	5830	5830	0
653	20231102	094900	37521030	5830	5830	5830	5830	0
654	20231102	094800	37521030	5830	5830	5830	5830	1
655	20231102	094700	37515200	5790	5790	5790	5790	0
656	20231102	094600	37515200	5790	5790	5790	5790	7
657	20231102	094500	37474670	5790	5800	5800	5790	29
658	20231102	094400	37306560	5800	5830	5830	5800	605
659	20231102	094300	33789640	5810	5840	5840	5810	167
660	20231102	094200	32818110	5850	5870	5870	5850	131
661	20231102	094100	32049180	5900	5900	5900	5900	10
662	20231102	094000	31990180	5870	5890	5890	5870	113
663	20231102	093900	31326810	5910	5910	5910	5910	0
664	20231102	093800	31326810	5910	5910	5910	5910	0
665	20231102	093700	31326810	5910	5910	5910	5910	0
666	20231102	093600	31326810	5910	5910	5910	5910	0
667	20231102	093500	31326810	5910	5900	5910	5900	51
668	20231102	093400	31025410	5900	5900	5900	5900	166
669	20231102	093300	30046010	5900	5900	5900	5900	0
670	20231102	093200	30046010	5900	5870	5900	5870	155
671	20231102	093100	29136010	5870	5910	5910	5870	75
672	20231102	093000	28693980	5940	5940	5940	5940	0
673	20231102	092900	28693980	5940	5930	5940	5930	285
674	20231102	092800	27003900	5940	5940	5940	5940	100
675	20231102	092700	26409900	5950	5930	5950	5930	103
676	20231102	092600	25798530	5910	5910	5910	5910	0
677	20231102	092500	25798530	5910	5930	5960	5910	482
678	20231102	092400	22932470	5890	5920	5960	5890	573
679	20231102	092300	19535490	5930	5860	5930	5860	111
680	20231102	092200	18879970	5900	5890	5900	5890	229
681	20231102	092100	17530480	5900	5900	5900	5900	0
682	20231102	092000	17530480	5900	5890	5900	5890	96
683	20231102	091900	16965020	5890	5850	5890	5850	693
684	20231102	091800	12906690	5850	5850	5850	5850	5
685	20231102	091700	12877440	5850	5800	5850	5800	1181
686	20231102	091600	5987220	5810	5800	5810	5800	64
687	20231102	091500	5615720	5800	5800	5800	5800	22
688	20231102	091400	5488120	5800	5820	5820	5800	270
689	20231102	091300	3919720	5830	5830	5830	5830	65
690	20231102	091200	3540770	5830	5830	5830	5830	22
691	20231102	091100	3412510	5830	5820	5830	5820	28
692	20231102	091000	3249280	5820	5820	5820	5820	48
693	20231102	090900	2969920	5810	5760	5810	5760	157
694	20231102	090800	2059960	5790	5790	5790	5790	35
695	20231102	090700	1857310	5780	5760	5780	5760	159
696	20231102	090600	940860	5750	5750	5760	5750	42
697	20231102	090500	699150	5750	5740	5750	5740	3
698	20231102	090400	681910	5740	5730	5740	5730	63
699	20231102	090300	320860	5730	5720	5730	5720	4
700	20231102	090200	297950	5730	5730	5730	5730	3
701	20231102	090100	280760	5720	5720	5720	5720	0
702	20231102	090000	280760	5720	5730	5730	5720	49