KissMeData/004960/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	184300	94409980	7030	7030	7030	7030	879
3	20231102	184200	94409980	7030	7030	7030	7030	0
4	20231102	184100	94409980	7030	7030	7030	7030	0
5	20231102	184000	94409980	7030	7030	7030	7030	0
6	20231102	183900	94409980	7030	7030	7030	7030	0
7	20231102	183800	94409980	7030	7030	7030	7030	0
8	20231102	183700	94409980	7030	7030	7030	7030	0
9	20231102	183600	94409980	7030	7030	7030	7030	0
10	20231102	183500	94409980	7030	7030	7030	7030	0
11	20231102	183400	94409980	7030	7030	7030	7030	0
12	20231102	183300	94409980	7030	7030	7030	7030	0
13	20231102	183200	94409980	7030	7030	7030	7030	0
14	20231102	183100	94409980	7030	7030	7030	7030	0
15	20231102	183000	94409980	7030	7030	7030	7030	0
16	20231102	182900	94409980	7030	7030	7030	7030	0
17	20231102	182800	94409980	7030	7030	7030	7030	0
18	20231102	182700	94409980	7030	7030	7030	7030	0
19	20231102	182600	94409980	7030	7030	7030	7030	0
20	20231102	182500	94409980	7030	7030	7030	7030	0
21	20231102	182400	94409980	7030	7030	7030	7030	0
22	20231102	182300	94409980	7030	7030	7030	7030	0
23	20231102	182200	94409980	7030	7030	7030	7030	0
24	20231102	182100	94409980	7030	7030	7030	7030	0
25	20231102	182000	94409980	7030	7030	7030	7030	0
26	20231102	181900	94409980	7030	7030	7030	7030	0
27	20231102	181800	94409980	7030	7030	7030	7030	0
28	20231102	181700	94409980	7030	7030	7030	7030	0
29	20231102	181600	94409980	7030	7030	7030	7030	0
30	20231102	181500	94409980	7030	7030	7030	7030	0
31	20231102	181400	94409980	7030	7030	7030	7030	0
32	20231102	181300	94409980	7030	7030	7030	7030	879
33	20231102	181200	94409980	7030	7030	7030	7030	0
34	20231102	181100	94409980	7030	7030	7030	7030	0
35	20231102	181000	94409980	7030	7030	7030	7030	0
36	20231102	180900	94409980	7030	7030	7030	7030	0
37	20231102	180800	94409980	7030	7030	7030	7030	0
38	20231102	180700	94409980	7030	7030	7030	7030	0
39	20231102	180600	94409980	7030	7030	7030	7030	0
40	20231102	180500	94409980	7030	7030	7030	7030	0
41	20231102	180400	94409980	7030	7030	7030	7030	0
42	20231102	180300	94409980	7030	7030	7030	7030	0
43	20231102	180200	94409980	7030	7030	7030	7030	0
44	20231102	180100	94409980	7030	7030	7030	7030	0
45	20231102	180000	94409980	7030	7030	7030	7030	0
46	20231102	175900	94409980	7030	7030	7030	7030	0
47	20231102	175800	94409980	7030	7030	7030	7030	0
48	20231102	175700	94409980	7030	7030	7030	7030	0
49	20231102	175600	94409980	7030	7030	7030	7030	0
50	20231102	175500	94409980	7030	7030	7030	7030	0
51	20231102	175400	94409980	7030	7030	7030	7030	0
52	20231102	175300	94409980	7030	7030	7030	7030	0
53	20231102	175200	94409980	7030	7030	7030	7030	0
54	20231102	175100	94409980	7030	7030	7030	7030	0
55	20231102	175000	94409980	7030	7030	7030	7030	0
56	20231102	174900	94409980	7030	7030	7030	7030	0
57	20231102	174800	94409980	7030	7030	7030	7030	0
58	20231102	174700	94409980	7030	7030	7030	7030	0
59	20231102	174600	94409980	7030	7030	7030	7030	0
60	20231102	174500	94409980	7030	7030	7030	7030	0
61	20231102	174400	94409980	7030	7030	7030	7030	0
62	20231102	174300	94409980	7030	7030	7030	7030	879
63	20231102	174200	94409980	7030	7030	7030	7030	0
64	20231102	174100	94409980	7030	7030	7030	7030	0
65	20231102	174000	94409980	7030	7030	7030	7030	0
66	20231102	173900	94409980	7030	7030	7030	7030	0
67	20231102	173800	94409980	7030	7030	7030	7030	0
68	20231102	173700	94409980	7030	7030	7030	7030	0
69	20231102	173600	94409980	7030	7030	7030	7030	0
70	20231102	173500	94409980	7030	7030	7030	7030	0
71	20231102	173400	94409980	7030	7030	7030	7030	0
72	20231102	173300	94409980	7030	7030	7030	7030	0
73	20231102	173200	94409980	7030	7030	7030	7030	0
74	20231102	173100	94409980	7030	7030	7030	7030	0
75	20231102	173000	94409980	7030	7030	7030	7030	0
76	20231102	172900	94409980	7030	7030	7030	7030	0
77	20231102	172800	94409980	7030	7030	7030	7030	0
78	20231102	172700	94409980	7030	7030	7030	7030	0
79	20231102	172600	94409980	7030	7030	7030	7030	0
80	20231102	172500	94409980	7030	7030	7030	7030	0
81	20231102	172400	94409980	7030	7030	7030	7030	0
82	20231102	172300	94409980	7030	7030	7030	7030	0
83	20231102	172200	94409980	7030	7030	7030	7030	0
84	20231102	172100	94409980	7030	7030	7030	7030	0
85	20231102	172000	94409980	7030	7030	7030	7030	0
86	20231102	171900	94409980	7030	7030	7030	7030	0
87	20231102	171800	94409980	7030	7030	7030	7030	0
88	20231102	171700	94409980	7030	7030	7030	7030	0
89	20231102	171600	94409980	7030	7030	7030	7030	0
90	20231102	171500	94409980	7030	7030	7030	7030	0
91	20231102	171400	94409980	7030	7030	7030	7030	0
92	20231102	171300	94409980	7030	7030	7030	7030	879
93	20231102	171200	94409980	7030	7030	7030	7030	0
94	20231102	171100	94409980	7030	7030	7030	7030	0
95	20231102	171000	94409980	7030	7030	7030	7030	0
96	20231102	170900	94409980	7030	7030	7030	7030	0
97	20231102	170800	94409980	7030	7030	7030	7030	0
98	20231102	170700	94409980	7030	7030	7030	7030	0
99	20231102	170600	94409980	7030	7030	7030	7030	0
100	20231102	170500	94409980	7030	7030	7030	7030	0
101	20231102	170400	94409980	7030	7030	7030	7030	0
102	20231102	170300	94409980	7030	7030	7030	7030	0
103	20231102	170200	94409980	7030	7030	7030	7030	0
104	20231102	170100	94409980	7030	7030	7030	7030	0
105	20231102	170000	94409980	7030	7030	7030	7030	0
106	20231102	165900	94409980	7030	7030	7030	7030	0
107	20231102	165800	94409980	7030	7030	7030	7030	0
108	20231102	165700	94409980	7030	7030	7030	7030	0
109	20231102	165600	94409980	7030	7030	7030	7030	0
110	20231102	165500	94409980	7030	7030	7030	7030	0
111	20231102	165400	94409980	7030	7030	7030	7030	0
112	20231102	165300	94409980	7030	7030	7030	7030	0
113	20231102	165200	94409980	7030	7030	7030	7030	0
114	20231102	165100	94409980	7030	7030	7030	7030	0
115	20231102	165000	94409980	7030	7030	7030	7030	0
116	20231102	164900	94409980	7030	7030	7030	7030	0
117	20231102	164800	94409980	7030	7030	7030	7030	0
118	20231102	164700	94409980	7030	7030	7030	7030	0
119	20231102	164600	94409980	7030	7030	7030	7030	0
120	20231102	164500	94409980	7030	7030	7030	7030	0
121	20231102	164400	94409980	7030	7030	7030	7030	0
122	20231102	164300	94409980	7030	7030	7030	7030	879
123	20231102	164200	94409980	7030	7030	7030	7030	0
124	20231102	164100	94409980	7030	7030	7030	7030	0
125	20231102	164000	94409980	7030	7030	7030	7030	0
126	20231102	163900	94409980	7030	7030	7030	7030	0
127	20231102	163800	94409980	7030	7030	7030	7030	0
128	20231102	163700	94409980	7030	7030	7030	7030	0
129	20231102	163600	94409980	7030	7030	7030	7030	0
130	20231102	163500	94409980	7030	7030	7030	7030	0
131	20231102	163400	94409980	7030	7030	7030	7030	0
132	20231102	163300	94409980	7030	7030	7030	7030	0
133	20231102	163200	94409980	7030	7030	7030	7030	0
134	20231102	163100	94409980	7030	7030	7030	7030	0
135	20231102	163000	94409980	7030	7030	7030	7030	0
136	20231102	162900	94409980	7030	7030	7030	7030	0
137	20231102	162800	94409980	7030	7030	7030	7030	0
138	20231102	162700	94409980	7030	7030	7030	7030	0
139	20231102	162600	94409980	7030	7030	7030	7030	0
140	20231102	162500	94409980	7030	7030	7030	7030	0
141	20231102	162400	94409980	7030	7030	7030	7030	0
142	20231102	162300	94409980	7030	7030	7030	7030	0
143	20231102	162200	94409980	7030	7030	7030	7030	0
144	20231102	162100	94409980	7030	7030	7030	7030	0
145	20231102	162000	94409980	7030	7030	7030	7030	0
146	20231102	161900	94409980	7030	7030	7030	7030	0
147	20231102	161800	94409980	7030	7030	7030	7030	0
148	20231102	161700	94409980	7030	7030	7030	7030	0
149	20231102	161600	94409980	7030	7030	7030	7030	0
150	20231102	161500	94409980	7030	7030	7030	7030	0
151	20231102	161400	94409980	7030	7030	7030	7030	0
152	20231102	161300	94409980	7030	7030	7030	7030	879
153	20231102	161200	94409980	7030	7030	7030	7030	0
154	20231102	161100	94409980	7030	7030	7030	7030	0
155	20231102	161000	94409980	7030	7030	7030	7030	0
156	20231102	160900	94409980	7030	7030	7030	7030	0
157	20231102	160800	94409980	7030	7030	7030	7030	0
158	20231102	160700	94409980	7030	7030	7030	7030	0
159	20231102	160600	94409980	7030	7030	7030	7030	0
160	20231102	160500	94409980	7030	7030	7030	7030	0
161	20231102	160400	94409980	7030	7030	7030	7030	0
162	20231102	160300	94409980	7030	7030	7030	7030	0
163	20231102	160200	94409980	7030	7030	7030	7030	0
164	20231102	160100	94409980	7030	7030	7030	7030	0
165	20231102	160000	94409980	7030	7030	7030	7030	0
166	20231102	155900	94409980	7030	7030	7030	7030	0
167	20231102	155800	94409980	7030	7030	7030	7030	0
168	20231102	155700	94409980	7030	7030	7030	7030	0
169	20231102	155600	94409980	7030	7030	7030	7030	0
170	20231102	155500	94409980	7030	7030	7030	7030	0
171	20231102	155400	94409980	7030	7030	7030	7030	0
172	20231102	155300	94409980	7030	7030	7030	7030	0
173	20231102	155200	94409980	7030	7030	7030	7030	0
174	20231102	155100	94409980	7030	7030	7030	7030	0
175	20231102	155000	94409980	7030	7030	7030	7030	0
176	20231102	154900	94409980	7030	7030	7030	7030	0
177	20231102	154800	94409980	7030	7030	7030	7030	0
178	20231102	154700	94409980	7030	7030	7030	7030	0
179	20231102	154600	94409980	7030	7030	7030	7030	0
180	20231102	154500	94409980	7030	7030	7030	7030	0
181	20231102	154400	94409980	7030	7030	7030	7030	0
182	20231102	154300	94409980	7030	7030	7030	7030	879
183	20231102	154200	94409980	7030	7030	7030	7030	0
184	20231102	154100	94409980	7030	7030	7030	7030	0
185	20231102	154000	94409980	7030	7030	7030	7030	0
186	20231102	153900	94409980	7030	7030	7030	7030	0
187	20231102	153800	94409980	7030	7030	7030	7030	0
188	20231102	153700	94409980	7030	7030	7030	7030	0
189	20231102	153600	94409980	7030	7030	7030	7030	0
190	20231102	153500	94409980	7030	7030	7030	7030	0
191	20231102	153400	94409980	7030	7030	7030	7030	0
192	20231102	153300	94409980	7030	7030	7030	7030	0
193	20231102	153200	94409980	7030	7030	7030	7030	0
194	20231102	153100	94409980	7030	7030	7030	7030	0
195	20231102	153000	94409980	7030	7030	7030	7030	879
196	20231102	152900	88230610	7040	7040	7040	7040	0
197	20231102	152800	88230610	7040	7040	7040	7040	0
198	20231102	152700	88230610	7040	7040	7040	7040	0
199	20231102	152600	88230610	7040	7040	7040	7040	0
200	20231102	152500	88230610	7040	7040	7040	7040	0
201	20231102	152400	88230610	7040	7040	7040	7040	0
202	20231102	152300	88230610	7040	7040	7040	7040	0
203	20231102	152200	88230610	7040	7040	7040	7040	0
204	20231102	152100	88230610	7040	7040	7040	7040	0
205	20231102	152000	88230610	7040	7040	7040	7040	0
206	20231102	151900	88230610	7040	7040	7040	7040	11
207	20231102	151800	88153170	7070	7070	7070	7070	0
208	20231102	151700	88153170	7070	7070	7070	7070	0
209	20231102	151600	88153170	7070	7070	7070	7070	1
210	20231102	151500	88146100	7080	7080	7080	7080	0
211	20231102	151400	88146100	7080	7080	7080	7080	0
212	20231102	151300	88146100	7080	7080	7080	7080	0
213	20231102	151200	88146100	7080	7080	7080	7080	0
214	20231102	151100	88146100	7080	7080	7080	7080	0
215	20231102	151000	88146100	7080	7080	7080	7080	0
216	20231102	150900	88146100	7080	7080	7080	7080	0
217	20231102	150800	88146100	7080	7080	7080	7080	3
218	20231102	150700	88124860	7080	7040	7080	7040	436
219	20231102	150600	85044520	7040	7040	7040	7040	0
220	20231102	150500	85044520	7040	7040	7040	7040	0
221	20231102	150400	85044520	7040	7040	7040	7040	0
222	20231102	150300	85044520	7040	7040	7040	7040	0
223	20231102	150200	85044520	7040	7040	7040	7040	0
224	20231102	150100	85044520	7040	7040	7040	7040	1
225	20231102	150000	85037480	7040	7040	7040	7040	37
226	20231102	145900	84777000	7040	7040	7040	7040	1
227	20231102	145800	84769960	7040	7040	7040	7040	0
228	20231102	145700	84769960	7040	7040	7040	7040	0
229	20231102	145600	84769960	7040	7040	7040	7040	0
230	20231102	145500	84769960	7040	7040	7040	7040	0
231	20231102	145400	84769960	7040	7040	7040	7040	0
232	20231102	145300	84769960	7040	7040	7040	7040	0
233	20231102	145200	84769960	7040	7040	7040	7040	0
234	20231102	145100	84769960	7040	7040	7040	7040	1
235	20231102	145000	84762920	7030	7030	7030	7030	0
236	20231102	144900	84762920	7030	7030	7030	7030	0
237	20231102	144800	84762920	7030	7030	7030	7030	22
238	20231102	144700	84608260	7040	7040	7040	7040	0
239	20231102	144600	84608260	7040	7040	7040	7040	0
240	20231102	144500	84608260	7040	7040	7040	7040	0
241	20231102	144400	84608260	7040	7040	7040	7040	0
242	20231102	144300	84608260	7040	7040	7040	7040	1
243	20231102	144200	84601220	7030	7030	7030	7030	0
244	20231102	144100	84601220	7030	7030	7030	7030	0
245	20231102	144000	84601220	7030	7030	7030	7030	0
246	20231102	143900	84601220	7030	7030	7030	7030	0
247	20231102	143800	84601220	7030	7030	7030	7030	0
248	20231102	143700	84601220	7030	7030	7030	7030	0
249	20231102	143600	84601220	7030	7030	7030	7030	0
250	20231102	143500	84601220	7030	7030	7030	7030	0
251	20231102	143400	84601220	7030	7030	7030	7030	0
252	20231102	143300	84601220	7030	7030	7030	7030	0
253	20231102	143200	84601220	7030	7030	7030	7030	0
254	20231102	143100	84601220	7030	7030	7030	7030	0
255	20231102	143000	84601220	7030	7030	7030	7030	0
256	20231102	142900	84601220	7030	7030	7030	7030	0
257	20231102	142800	84601220	7030	7030	7030	7030	1
258	20231102	142700	84594190	7030	7030	7030	7030	0
259	20231102	142600	84594190	7030	7030	7030	7030	0
260	20231102	142500	84594190	7030	7030	7030	7030	0
261	20231102	142400	84594190	7030	7030	7030	7030	0
262	20231102	142300	84594190	7030	7030	7030	7030	0
263	20231102	142200	84594190	7030	7030	7030	7030	0
264	20231102	142100	84594190	7030	7030	7030	7030	0
265	20231102	142000	84594190	7030	7030	7030	7030	50
266	20231102	141900	84242690	7020	7020	7020	7020	0
267	20231102	141800	84242690	7020	7020	7020	7020	34
268	20231102	141700	84004010	7040	7040	7040	7040	0
269	20231102	141600	84004010	7040	7040	7040	7040	1
270	20231102	141500	83996970	7020	7020	7020	7020	0
271	20231102	141400	83996970	7020	7020	7020	7020	0
272	20231102	141300	83996970	7020	7020	7020	7020	20
273	20231102	141200	83856570	7050	7050	7050	7050	0
274	20231102	141100	83856570	7050	7050	7050	7050	0
275	20231102	141000	83856570	7050	7050	7050	7050	0
276	20231102	140900	83856570	7050	7050	7050	7050	0
277	20231102	140800	83856570	7050	7050	7050	7050	0
278	20231102	140700	83856570	7050	7040	7050	7040	5
279	20231102	140600	83821340	7040	7040	7040	7040	0
280	20231102	140500	83821340	7040	7040	7040	7040	0
281	20231102	140400	83821340	7040	7040	7040	7040	0
282	20231102	140300	83821340	7040	7040	7040	7040	20
283	20231102	140200	83680540	7050	7050	7050	7050	0
284	20231102	140100	83680540	7050	7050	7050	7050	0
285	20231102	140000	83680540	7050	7050	7050	7050	0
286	20231102	135900	83680540	7050	7050	7050	7050	0
287	20231102	135800	83680540	7050	7050	7050	7050	0
288	20231102	135700	83680540	7050	7050	7050	7050	0
289	20231102	135600	83680540	7050	7050	7050	7050	0
290	20231102	135500	83680540	7050	7050	7050	7050	0
291	20231102	135400	83680540	7050	7050	7050	7050	0
292	20231102	135300	83680540	7050	7050	7050	7050	0
293	20231102	135200	83680540	7050	7050	7050	7050	0
294	20231102	135100	83680540	7050	7050	7050	6990	1521
295	20231102	135000	73026900	7050	7050	7050	7050	0
296	20231102	134900	73026900	7050	7050	7050	7050	0
297	20231102	134800	73026900	7050	7050	7050	7050	0
298	20231102	134700	73026900	7050	7050	7050	7050	69
299	20231102	134600	72540450	7070	7070	7070	7070	0
300	20231102	134500	72540450	7070	7070	7070	7070	0
301	20231102	134400	72540450	7070	7070	7070	7070	0
302	20231102	134300	72540450	7070	7070	7070	7070	0
303	20231102	134200	72540450	7070	7070	7070	7070	0
304	20231102	134100	72540450	7070	7070	7070	7070	0
305	20231102	134000	72540450	7070	7070	7070	7070	0
306	20231102	133900	72540450	7070	7070	7070	7070	0
307	20231102	133800	72540450	7070	7070	7070	7070	0
308	20231102	133700	72540450	7070	7070	7070	7070	0
309	20231102	133600	72540450	7070	7070	7070	7070	0
310	20231102	133500	72540450	7070	7070	7070	7070	0
311	20231102	133400	72540450	7070	7070	7070	7070	0
312	20231102	133300	72540450	7070	7070	7070	7070	0
313	20231102	133200	72540450	7070	7070	7070	7070	0
314	20231102	133100	72540450	7070	7070	7070	7070	0
315	20231102	133000	72540450	7070	7070	7070	7070	0
316	20231102	132900	72540450	7070	7070	7070	7070	0
317	20231102	132800	72540450	7070	7070	7070	7070	0
318	20231102	132700	72540450	7070	7070	7070	7070	0
319	20231102	132600	72540450	7070	7070	7070	7070	0
320	20231102	132500	72540450	7070	7070	7070	7070	0
321	20231102	132400	72540450	7070	7070	7070	7070	0
322	20231102	132300	72540450	7070	7070	7070	7070	0
323	20231102	132200	72540450	7070	7070	7070	7070	0
324	20231102	132100	72540450	7070	7070	7070	7070	5
325	20231102	132000	72505100	7070	7070	7070	7070	0
326	20231102	131900	72505100	7070	7070	7070	7070	0
327	20231102	131800	72505100	7070	7070	7070	7070	0
328	20231102	131700	72505100	7070	7070	7070	7070	0
329	20231102	131600	72505100	7070	7070	7070	7070	0
330	20231102	131500	72505100	7070	7070	7070	7070	0
331	20231102	131400	72505100	7070	7070	7070	7070	0
332	20231102	131300	72505100	7070	7070	7070	7070	0
333	20231102	131200	72505100	7070	7070	7070	7070	0
334	20231102	131100	72505100	7070	7070	7070	7070	0
335	20231102	131000	72505100	7070	7070	7070	7070	0
336	20231102	130900	72505100	7070	7070	7070	7070	0
337	20231102	130800	72505100	7070	7070	7070	7070	0
338	20231102	130700	72505100	7070	7070	7070	7070	0
339	20231102	130600	72505100	7070	7070	7070	7070	0
340	20231102	130500	72505100	7070	7070	7070	7070	0
341	20231102	130400	72505100	7070	7070	7070	7070	0
342	20231102	130300	72505100	7070	7070	7070	7070	0
343	20231102	130200	72505100	7070	7070	7070	7070	2
344	20231102	130100	72490960	7070	7070	7070	7070	0
345	20231102	130000	72490960	7070	7070	7070	7070	0
346	20231102	125900	72490960	7070	7070	7070	7070	10
347	20231102	125800	72420260	7070	7070	7070	7070	0
348	20231102	125700	72420260	7070	7070	7070	7070	0
349	20231102	125600	72420260	7070	7070	7070	7070	0
350	20231102	125500	72420260	7070	7070	7070	7070	0
351	20231102	125400	72420260	7070	7070	7070	7070	0
352	20231102	125300	72420260	7070	7070	7070	7070	0
353	20231102	125200	72420260	7070	7070	7070	7070	0
354	20231102	125100	72420260	7070	7070	7070	7070	0
355	20231102	125000	72420260	7070	7070	7070	7070	0
356	20231102	124900	72420260	7070	7070	7070	7070	0
357	20231102	124800	72420260	7070	7070	7070	7070	0
358	20231102	124700	72420260	7070	7070	7070	7070	0
359	20231102	124600	72420260	7070	7070	7070	7070	0
360	20231102	124500	72420260	7070	7070	7070	7070	0
361	20231102	124400	72420260	7070	7070	7070	7070	0
362	20231102	124300	72420260	7070	7070	7070	7070	1
363	20231102	124200	72413190	7050	7050	7050	7050	0
364	20231102	124100	72413190	7050	7050	7050	7050	0
365	20231102	124000	72413190	7050	7050	7050	7050	0
366	20231102	123900	72413190	7050	7050	7050	7050	0
367	20231102	123800	72413190	7050	7050	7050	7050	0
368	20231102	123700	72413190	7050	7050	7050	7050	0
369	20231102	123600	72413190	7050	7050	7050	7050	0
370	20231102	123500	72413190	7050	7050	7050	7050	6
371	20231102	123400	72370890	7050	7050	7050	7050	104
372	20231102	123300	71637690	7080	7080	7080	7080	0
373	20231102	123200	71637690	7080	7080	7080	7080	0
374	20231102	123100	71637690	7080	7080	7080	7080	0
375	20231102	123000	71637690	7080	7080	7080	7080	0
376	20231102	122900	71637690	7080	7080	7080	7080	0
377	20231102	122800	71637690	7080	7080	7080	7080	0
378	20231102	122700	71637690	7080	7080	7080	7080	0
379	20231102	122600	71637690	7080	7080	7080	7080	0
380	20231102	122500	71637690	7080	7080	7080	7080	0
381	20231102	122400	71637690	7080	7080	7080	7080	0
382	20231102	122300	71637690	7080	7080	7080	7080	1
383	20231102	122200	71630610	7030	7030	7030	7030	0
384	20231102	122100	71630610	7030	7030	7030	7030	0
385	20231102	122000	71630610	7030	7060	7060	7030	783
386	20231102	121900	66120070	7060	7060	7060	7060	90
387	20231102	121800	65484670	7060	7080	7080	7060	201
388	20231102	121700	64065590	7080	7080	7080	7080	0
389	20231102	121600	64065590	7080	7080	7080	7080	0
390	20231102	121500	64065590	7080	7080	7080	7080	0
391	20231102	121400	64065590	7080	7080	7080	7080	1
392	20231102	121300	64058510	7070	7070	7070	7070	25
393	20231102	121200	63881760	7080	7080	7080	7080	0
394	20231102	121100	63881760	7080	7080	7080	7080	0
395	20231102	121000	63881760	7080	7080	7080	7080	0
396	20231102	120900	63881760	7080	7080	7080	7080	0
397	20231102	120800	63881760	7080	7080	7080	7080	141
398	20231102	120700	62883480	7080	7080	7080	7080	0
399	20231102	120600	62883480	7080	7080	7080	7080	0
400	20231102	120500	62883480	7080	7080	7080	7080	0
401	20231102	120400	62883480	7080	7080	7080	7080	0
402	20231102	120300	62883480	7080	7080	7080	7080	0
403	20231102	120200	62883480	7080	7080	7080	7080	0
404	20231102	120100	62883480	7080	7080	7080	7080	9
405	20231102	120000	62819760	7080	7080	7080	7080	0
406	20231102	115900	62819760	7080	7080	7080	7080	0
407	20231102	115800	62819760	7080	7080	7080	7080	0
408	20231102	115700	62819760	7080	7080	7080	7080	0
409	20231102	115600	62819760	7080	7080	7080	7080	0
410	20231102	115500	62819760	7080	7080	7080	7080	0
411	20231102	115400	62819760	7080	7080	7080	7080	0
412	20231102	115300	62819760	7080	7080	7080	7080	0
413	20231102	115200	62819760	7080	7080	7080	7080	0
414	20231102	115100	62819760	7080	7080	7080	7080	0
415	20231102	115000	62819760	7080	7080	7080	7080	0
416	20231102	114900	62819760	7080	7080	7080	7080	0
417	20231102	114800	62819760	7080	7080	7080	7080	0
418	20231102	114700	62819760	7080	7080	7080	7080	0
419	20231102	114600	62819760	7080	7080	7080	7080	0
420	20231102	114500	62819760	7080	7080	7080	7080	0
421	20231102	114400	62819760	7080	7080	7080	7080	0
422	20231102	114300	62819760	7080	7080	7080	7080	0
423	20231102	114200	62819760	7080	7080	7080	7080	1
424	20231102	114100	62812680	7060	7060	7060	7060	0
425	20231102	114000	62812680	7060	7060	7060	7060	0
426	20231102	113900	62812680	7060	7060	7060	7060	0
427	20231102	113800	62812680	7060	7060	7060	7060	0
428	20231102	113700	62812680	7060	7060	7060	7060	0
429	20231102	113600	62812680	7060	7060	7060	7060	0
430	20231102	113500	62812680	7060	7060	7060	7060	0
431	20231102	113400	62812680	7060	7060	7060	7060	0
432	20231102	113300	62812680	7060	7060	7060	7060	0
433	20231102	113200	62812680	7060	7060	7060	7060	0
434	20231102	113100	62812680	7060	7060	7060	7060	0
435	20231102	113000	62812680	7060	7060	7060	7060	0
436	20231102	112900	62812680	7060	7060	7060	7060	0
437	20231102	112800	62812680	7060	7060	7060	7060	50
438	20231102	112700	62459680	7060	7060	7060	7060	50
439	20231102	112600	62106680	7060	7060	7060	7060	0
440	20231102	112500	62106680	7060	7060	7060	7060	0
441	20231102	112400	62106680	7060	7060	7060	7060	0
442	20231102	112300	62106680	7060	7060	7060	7060	0
443	20231102	112200	62106680	7060	7060	7060	7060	83
444	20231102	112100	61520700	7060	7060	7060	7060	0
445	20231102	112000	61520700	7060	7060	7060	7060	0
446	20231102	111900	61520700	7060	7060	7060	7060	0
447	20231102	111800	61520700	7060	7060	7060	7060	0
448	20231102	111700	61520700	7060	7060	7060	7060	0
449	20231102	111600	61520700	7060	7060	7060	7060	0
450	20231102	111500	61520700	7060	7060	7060	7030	413
451	20231102	111400	58612680	7060	7060	7060	7060	89
452	20231102	111300	57984340	7060	7070	7070	7060	211
453	20231102	111200	56494660	7070	7070	7070	7070	0
454	20231102	111100	56494660	7070	7070	7070	7070	2
455	20231102	111000	56480520	7070	7070	7070	7070	0
456	20231102	110900	56480520	7070	7070	7070	7070	6
457	20231102	110800	56438100	7070	7070	7070	7070	0
458	20231102	110700	56438100	7070	7070	7070	7070	0
459	20231102	110600	56438100	7070	7070	7070	7070	0
460	20231102	110500	56438100	7070	7070	7070	7070	0
461	20231102	110400	56438100	7070	7070	7070	7070	0
462	20231102	110300	56438100	7070	7070	7070	7070	0
463	20231102	110200	56438100	7070	7070	7070	7070	0
464	20231102	110100	56438100	7070	7070	7070	7070	0
465	20231102	110000	56438100	7070	7070	7070	7070	106
466	20231102	105900	55688680	7070	7070	7070	7070	74
467	20231102	105800	55165500	7070	7070	7070	7070	0
468	20231102	105700	55165500	7070	7070	7070	7070	0
469	20231102	105600	55165500	7070	7070	7070	7070	0
470	20231102	105500	55165500	7070	7070	7070	7070	0
471	20231102	105400	55165500	7070	7070	7070	7070	0
472	20231102	105300	55165500	7070	7070	7070	7070	0
473	20231102	105200	55165500	7070	7070	7070	7070	0
474	20231102	105100	55165500	7070	7070	7070	7070	0
475	20231102	105000	55165500	7070	7070	7070	7070	0
476	20231102	104900	55165500	7070	7070	7070	7070	0
477	20231102	104800	55165500	7070	7070	7070	7070	0
478	20231102	104700	55165500	7070	7070	7070	7070	90
479	20231102	104600	54529200	7080	7080	7080	7080	60
480	20231102	104500	54104400	7090	7090	7090	7090	1
481	20231102	104400	54097310	7090	7090	7090	7090	0
482	20231102	104300	54097310	7090	7090	7090	7090	0
483	20231102	104200	54097310	7090	7090	7090	7090	0
484	20231102	104100	54097310	7090	7090	7090	7090	0
485	20231102	104000	54097310	7090	7090	7090	7090	0
486	20231102	103900	54097310	7090	7090	7090	7090	0
487	20231102	103800	54097310	7090	7090	7090	7090	0
488	20231102	103700	54097310	7090	7090	7090	7090	0
489	20231102	103600	54097310	7090	7090	7090	7090	0
490	20231102	103500	54097310	7090	7090	7090	7090	0
491	20231102	103400	54097310	7090	7090	7090	7090	0
492	20231102	103300	54097310	7090	7090	7090	7090	0
493	20231102	103200	54097310	7090	7090	7090	7090	10
494	20231102	103100	54026410	7090	7090	7090	7090	30
495	20231102	103000	53813710	7090	7090	7090	7090	2
496	20231102	102900	53799530	7080	7080	7080	7080	63
497	20231102	102800	53353490	7100	7100	7100	7100	0
498	20231102	102700	53353490	7100	7080	7100	7080	52
499	20231102	102600	52985310	7080	7070	7080	7070	151
500	20231102	102500	51917530	7070	7070	7070	7070	0
501	20231102	102400	51917530	7070	7070	7070	7070	1
502	20231102	102300	51910460	7070	7070	7070	7070	0
503	20231102	102200	51910460	7070	7070	7070	7070	1
504	20231102	102100	51903390	7060	7060	7060	7060	0
505	20231102	102000	51903390	7060	7060	7060	7060	0
506	20231102	101900	51903390	7060	7060	7060	7060	0
507	20231102	101800	51903390	7060	7060	7060	7060	479
508	20231102	101700	48521650	7050	7050	7050	7050	0
509	20231102	101600	48521650	7050	7050	7050	7050	0
510	20231102	101500	48521650	7050	7050	7050	7050	0
511	20231102	101400	48521650	7050	7050	7050	7050	0
512	20231102	101300	48521650	7050	7050	7050	7050	0
513	20231102	101200	48521650	7050	7050	7050	7050	1
514	20231102	101100	48514600	7050	7050	7050	7050	0
515	20231102	101000	48514600	7050	7050	7050	7050	1171
516	20231102	100900	40259050	7050	7050	7050	7050	7
517	20231102	100800	40209700	7050	7050	7050	7050	132
518	20231102	100700	39279100	7050	7050	7050	7050	0
519	20231102	100600	39279100	7050	7050	7050	7050	5
520	20231102	100500	39243850	7050	7050	7050	7050	11
521	20231102	100400	39166300	7050	7050	7050	7050	5
522	20231102	100300	39131050	7050	7050	7050	7050	0
523	20231102	100200	39131050	7050	7040	7050	7040	210
524	20231102	100100	37650620	7040	7040	7040	7040	1
525	20231102	100000	37643580	7040	7040	7040	7040	1
526	20231102	095900	37636540	7040	7040	7040	7040	0
527	20231102	095800	37636540	7040	7040	7040	7040	0
528	20231102	095700	37636540	7040	7040	7040	7040	0
529	20231102	095600	37636540	7040	7030	7040	7030	264
530	20231102	095500	35780610	7020	7020	7020	7020	10
531	20231102	095400	35710410	7030	7030	7030	7030	0
532	20231102	095300	35710410	7030	7030	7030	7030	1
533	20231102	095200	35703380	7020	7020	7020	7020	5
534	20231102	095100	35668280	7030	7030	7030	7030	0
535	20231102	095000	35668280	7030	7030	7030	7030	1
536	20231102	094900	35661250	7030	7030	7030	7030	1
537	20231102	094800	35654220	6990	6990	6990	6970	2148
538	20231102	094700	20670340	6990	7030	7030	6990	1400
539	20231102	094600	10861310	7040	7040	7040	7040	1
540	20231102	094500	10854270	7040	7040	7040	7040	253
541	20231102	094400	9073150	7040	7040	7040	7040	0
542	20231102	094300	9073150	7040	7040	7040	7040	50
543	20231102	094200	8721150	7050	7050	7050	7050	0
544	20231102	094100	8721150	7050	7050	7050	7050	0
545	20231102	094000	8721150	7050	7050	7050	7050	0
546	20231102	093900	8721150	7050	7050	7050	7050	30
547	20231102	093800	8509650	7050	7050	7050	7050	0
548	20231102	093700	8509650	7050	7050	7050	7050	0
549	20231102	093600	8509650	7050	7050	7050	7050	0
550	20231102	093500	8509650	7050	7050	7050	7040	3
551	20231102	093400	8488510	7050	7030	7060	7030	212
552	20231102	093300	6997920	7030	7050	7050	7030	500
553	20231102	093200	3482860	7060	7060	7060	7060	0
554	20231102	093100	3482860	7060	7060	7060	7060	0
555	20231102	093000	3482860	7060	7060	7060	7060	0
556	20231102	092900	3482860	7060	7060	7060	7060	0
557	20231102	092800	3482860	7060	7060	7060	7060	0
558	20231102	092700	3482860	7060	7060	7060	7060	0
559	20231102	092600	3482860	7060	7060	7060	7060	0
560	20231102	092500	3482860	7060	7060	7060	7060	2
561	20231102	092400	3468740	7070	7070	7070	7070	0
562	20231102	092300	3468740	7070	7070	7070	7070	0
563	20231102	092200	3468740	7070	7070	7070	7070	0
564	20231102	092100	3468740	7070	7060	7070	7060	5
565	20231102	092000	3433420	7050	7050	7050	7050	87
566	20231102	091900	2820070	7050	7050	7050	7050	100
567	20231102	091800	2115070	7050	7050	7050	7050	0
568	20231102	091700	2115070	7050	7050	7050	7050	50
569	20231102	091600	1762570	7050	7050	7050	7050	8
570	20231102	091500	1706170	7050	7050	7050	7050	90
571	20231102	091400	1071670	7060	7060	7060	7060	0
572	20231102	091300	1071670	7060	7060	7060	7060	0
573	20231102	091200	1071670	7060	7060	7060	7060	0
574	20231102	091100	1071670	7060	7060	7060	7060	0
575	20231102	091000	1071670	7060	7060	7060	7060	1
576	20231102	090900	1064610	7070	7070	7070	7070	1
577	20231102	090800	1057540	7060	7060	7060	7060	2
578	20231102	090700	1043420	7070	7070	7070	7070	0
579	20231102	090600	1043420	7070	7070	7070	7070	0
580	20231102	090500	1043420	7070	7070	7070	7070	0
581	20231102	090400	1043420	7070	7070	7070	7070	0
582	20231102	090300	1043420	7070	7070	7070	7070	0
583	20231102	090200	1043420	7070	7050	7070	7050	92
584	20231102	090100	394800	7050	7050	7050	7050	26
585	20231102	090000	211500	7050	7050	7050	7050	30