KissMeData/046140/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	192700	123748270	5080	5080	5080	5080	198
3	20231102	192600	123748270	5080	5080	5080	5080	0
4	20231102	192500	123748270	5080	5080	5080	5080	0
5	20231102	192400	123748270	5080	5080	5080	5080	0
6	20231102	192300	123748270	5080	5080	5080	5080	0
7	20231102	192200	123748270	5080	5080	5080	5080	0
8	20231102	192100	123748270	5080	5080	5080	5080	0
9	20231102	192000	123748270	5080	5080	5080	5080	0
10	20231102	191900	123748270	5080	5080	5080	5080	0
11	20231102	191800	123748270	5080	5080	5080	5080	0
12	20231102	191700	123748270	5080	5080	5080	5080	0
13	20231102	191600	123748270	5080	5080	5080	5080	0
14	20231102	191500	123748270	5080	5080	5080	5080	0
15	20231102	191400	123748270	5080	5080	5080	5080	0
16	20231102	191300	123748270	5080	5080	5080	5080	0
17	20231102	191200	123748270	5080	5080	5080	5080	0
18	20231102	191100	123748270	5080	5080	5080	5080	0
19	20231102	191000	123748270	5080	5080	5080	5080	0
20	20231102	190900	123748270	5080	5080	5080	5080	0
21	20231102	190800	123748270	5080	5080	5080	5080	0
22	20231102	190700	123748270	5080	5080	5080	5080	0
23	20231102	190600	123748270	5080	5080	5080	5080	0
24	20231102	190500	123748270	5080	5080	5080	5080	0
25	20231102	190400	123748270	5080	5080	5080	5080	0
26	20231102	190300	123748270	5080	5080	5080	5080	0
27	20231102	190200	123748270	5080	5080	5080	5080	0
28	20231102	190100	123748270	5080	5080	5080	5080	0
29	20231102	190000	123748270	5080	5080	5080	5080	0
30	20231102	185900	123748270	5080	5080	5080	5080	0
31	20231102	185800	123748270	5080	5080	5080	5080	0
32	20231102	185700	123748270	5080	5080	5080	5080	198
33	20231102	185600	123748270	5080	5080	5080	5080	0
34	20231102	185500	123748270	5080	5080	5080	5080	0
35	20231102	185400	123748270	5080	5080	5080	5080	0
36	20231102	185300	123748270	5080	5080	5080	5080	0
37	20231102	185200	123748270	5080	5080	5080	5080	0
38	20231102	185100	123748270	5080	5080	5080	5080	0
39	20231102	185000	123748270	5080	5080	5080	5080	0
40	20231102	184900	123748270	5080	5080	5080	5080	0
41	20231102	184800	123748270	5080	5080	5080	5080	0
42	20231102	184700	123748270	5080	5080	5080	5080	0
43	20231102	184600	123748270	5080	5080	5080	5080	0
44	20231102	184500	123748270	5080	5080	5080	5080	0
45	20231102	184400	123748270	5080	5080	5080	5080	0
46	20231102	184300	123748270	5080	5080	5080	5080	0
47	20231102	184200	123748270	5080	5080	5080	5080	0
48	20231102	184100	123748270	5080	5080	5080	5080	0
49	20231102	184000	123748270	5080	5080	5080	5080	0
50	20231102	183900	123748270	5080	5080	5080	5080	0
51	20231102	183800	123748270	5080	5080	5080	5080	0
52	20231102	183700	123748270	5080	5080	5080	5080	0
53	20231102	183600	123748270	5080	5080	5080	5080	0
54	20231102	183500	123748270	5080	5080	5080	5080	0
55	20231102	183400	123748270	5080	5080	5080	5080	0
56	20231102	183300	123748270	5080	5080	5080	5080	0
57	20231102	183200	123748270	5080	5080	5080	5080	0
58	20231102	183100	123748270	5080	5080	5080	5080	0
59	20231102	183000	123748270	5080	5080	5080	5080	0
60	20231102	182900	123748270	5080	5080	5080	5080	0
61	20231102	182800	123748270	5080	5080	5080	5080	0
62	20231102	182700	123748270	5080	5080	5080	5080	198
63	20231102	182600	123748270	5080	5080	5080	5080	0
64	20231102	182500	123748270	5080	5080	5080	5080	0
65	20231102	182400	123748270	5080	5080	5080	5080	0
66	20231102	182300	123748270	5080	5080	5080	5080	0
67	20231102	182200	123748270	5080	5080	5080	5080	0
68	20231102	182100	123748270	5080	5080	5080	5080	0
69	20231102	182000	123748270	5080	5080	5080	5080	0
70	20231102	181900	123748270	5080	5080	5080	5080	0
71	20231102	181800	123748270	5080	5080	5080	5080	0
72	20231102	181700	123748270	5080	5080	5080	5080	0
73	20231102	181600	123748270	5080	5080	5080	5080	0
74	20231102	181500	123748270	5080	5080	5080	5080	0
75	20231102	181400	123748270	5080	5080	5080	5080	0
76	20231102	181300	123748270	5080	5080	5080	5080	0
77	20231102	181200	123748270	5080	5080	5080	5080	0
78	20231102	181100	123748270	5080	5080	5080	5080	0
79	20231102	181000	123748270	5080	5080	5080	5080	0
80	20231102	180900	123748270	5080	5080	5080	5080	0
81	20231102	180800	123748270	5080	5080	5080	5080	0
82	20231102	180700	123748270	5080	5080	5080	5080	0
83	20231102	180600	123748270	5080	5080	5080	5080	0
84	20231102	180500	123748270	5080	5080	5080	5080	0
85	20231102	180400	123748270	5080	5080	5080	5080	0
86	20231102	180300	123748270	5080	5080	5080	5080	0
87	20231102	180200	123748270	5080	5080	5080	5080	0
88	20231102	180100	123748270	5080	5080	5080	5080	0
89	20231102	180000	123748270	5080	5080	5080	5080	0
90	20231102	175900	123748270	5080	5080	5080	5080	0
91	20231102	175800	123748270	5080	5080	5080	5080	0
92	20231102	175700	123748270	5080	5080	5080	5080	198
93	20231102	175600	123748270	5080	5080	5080	5080	0
94	20231102	175500	123748270	5080	5080	5080	5080	0
95	20231102	175400	123748270	5080	5080	5080	5080	0
96	20231102	175300	123748270	5080	5080	5080	5080	0
97	20231102	175200	123748270	5080	5080	5080	5080	0
98	20231102	175100	123748270	5080	5080	5080	5080	0
99	20231102	175000	123748270	5080	5080	5080	5080	0
100	20231102	174900	123748270	5080	5080	5080	5080	0
101	20231102	174800	123748270	5080	5080	5080	5080	0
102	20231102	174700	123748270	5080	5080	5080	5080	0
103	20231102	174600	123748270	5080	5080	5080	5080	0
104	20231102	174500	123748270	5080	5080	5080	5080	0
105	20231102	174400	123748270	5080	5080	5080	5080	0
106	20231102	174300	123748270	5080	5080	5080	5080	0
107	20231102	174200	123748270	5080	5080	5080	5080	0
108	20231102	174100	123748270	5080	5080	5080	5080	0
109	20231102	174000	123748270	5080	5080	5080	5080	0
110	20231102	173900	123748270	5080	5080	5080	5080	0
111	20231102	173800	123748270	5080	5080	5080	5080	0
112	20231102	173700	123748270	5080	5080	5080	5080	0
113	20231102	173600	123748270	5080	5080	5080	5080	0
114	20231102	173500	123748270	5080	5080	5080	5080	0
115	20231102	173400	123748270	5080	5080	5080	5080	0
116	20231102	173300	123748270	5080	5080	5080	5080	0
117	20231102	173200	123748270	5080	5080	5080	5080	0
118	20231102	173100	123748270	5080	5080	5080	5080	0
119	20231102	173000	123748270	5080	5080	5080	5080	0
120	20231102	172900	123748270	5080	5080	5080	5080	0
121	20231102	172800	123748270	5080	5080	5080	5080	0
122	20231102	172700	123748270	5080	5080	5080	5080	198
123	20231102	172600	123748270	5080	5080	5080	5080	0
124	20231102	172500	123748270	5080	5080	5080	5080	0
125	20231102	172400	123748270	5080	5080	5080	5080	0
126	20231102	172300	123748270	5080	5080	5080	5080	0
127	20231102	172200	123748270	5080	5080	5080	5080	0
128	20231102	172100	123748270	5080	5080	5080	5080	0
129	20231102	172000	123748270	5080	5080	5080	5080	0
130	20231102	171900	123748270	5080	5080	5080	5080	0
131	20231102	171800	123748270	5080	5080	5080	5080	0
132	20231102	171700	123748270	5080	5080	5080	5080	0
133	20231102	171600	123748270	5080	5080	5080	5080	0
134	20231102	171500	123748270	5080	5080	5080	5080	0
135	20231102	171400	123748270	5080	5080	5080	5080	0
136	20231102	171300	123748270	5080	5080	5080	5080	0
137	20231102	171200	123748270	5080	5080	5080	5080	0
138	20231102	171100	123748270	5080	5080	5080	5080	0
139	20231102	171000	123748270	5080	5080	5080	5080	0
140	20231102	170900	123748270	5080	5080	5080	5080	0
141	20231102	170800	123748270	5080	5080	5080	5080	0
142	20231102	170700	123748270	5080	5080	5080	5080	0
143	20231102	170600	123748270	5080	5080	5080	5080	0
144	20231102	170500	123748270	5080	5080	5080	5080	0
145	20231102	170400	123748270	5080	5080	5080	5080	0
146	20231102	170300	123748270	5080	5080	5080	5080	0
147	20231102	170200	123748270	5080	5080	5080	5080	0
148	20231102	170100	123748270	5080	5080	5080	5080	0
149	20231102	170000	123748270	5080	5080	5080	5080	0
150	20231102	165900	123748270	5080	5080	5080	5080	0
151	20231102	165800	123748270	5080	5080	5080	5080	0
152	20231102	165700	123748270	5080	5080	5080	5080	198
153	20231102	165600	123748270	5080	5080	5080	5080	0
154	20231102	165500	123748270	5080	5080	5080	5080	0
155	20231102	165400	123748270	5080	5080	5080	5080	0
156	20231102	165300	123748270	5080	5080	5080	5080	0
157	20231102	165200	123748270	5080	5080	5080	5080	0
158	20231102	165100	123748270	5080	5080	5080	5080	0
159	20231102	165000	123748270	5080	5080	5080	5080	0
160	20231102	164900	123748270	5080	5080	5080	5080	0
161	20231102	164800	123748270	5080	5080	5080	5080	0
162	20231102	164700	123748270	5080	5080	5080	5080	0
163	20231102	164600	123748270	5080	5080	5080	5080	0
164	20231102	164500	123748270	5080	5080	5080	5080	0
165	20231102	164400	123748270	5080	5080	5080	5080	0
166	20231102	164300	123748270	5080	5080	5080	5080	0
167	20231102	164200	123748270	5080	5080	5080	5080	0
168	20231102	164100	123748270	5080	5080	5080	5080	0
169	20231102	164000	123748270	5080	5080	5080	5080	0
170	20231102	163900	123748270	5080	5080	5080	5080	0
171	20231102	163800	123748270	5080	5080	5080	5080	0
172	20231102	163700	123748270	5080	5080	5080	5080	0
173	20231102	163600	123748270	5080	5080	5080	5080	0
174	20231102	163500	123748270	5080	5080	5080	5080	0
175	20231102	163400	123748270	5080	5080	5080	5080	0
176	20231102	163300	123748270	5080	5080	5080	5080	0
177	20231102	163200	123748270	5080	5080	5080	5080	0
178	20231102	163100	123748270	5080	5080	5080	5080	0
179	20231102	163000	123748270	5080	5080	5080	5080	0
180	20231102	162900	123748270	5080	5080	5080	5080	0
181	20231102	162800	123748270	5080	5080	5080	5080	0
182	20231102	162700	123748270	5080	5080	5080	5080	198
183	20231102	162600	123748270	5080	5080	5080	5080	0
184	20231102	162500	123748270	5080	5080	5080	5080	0
185	20231102	162400	123748270	5080	5080	5080	5080	0
186	20231102	162300	123748270	5080	5080	5080	5080	0
187	20231102	162200	123748270	5080	5080	5080	5080	0
188	20231102	162100	123748270	5080	5080	5080	5080	0
189	20231102	162000	123748270	5080	5080	5080	5080	0
190	20231102	161900	123748270	5080	5080	5080	5080	0
191	20231102	161800	123748270	5080	5080	5080	5080	0
192	20231102	161700	123748270	5080	5080	5080	5080	0
193	20231102	161600	123748270	5080	5080	5080	5080	0
194	20231102	161500	123748270	5080	5080	5080	5080	0
195	20231102	161400	123748270	5080	5080	5080	5080	0
196	20231102	161300	123748270	5080	5080	5080	5080	0
197	20231102	161200	123748270	5080	5080	5080	5080	0
198	20231102	161100	123748270	5080	5080	5080	5080	0
199	20231102	161000	123748270	5080	5080	5080	5080	0
200	20231102	160900	123748270	5080	5080	5080	5080	0
201	20231102	160800	123748270	5080	5080	5080	5080	0
202	20231102	160700	123748270	5080	5080	5080	5080	0
203	20231102	160600	123748270	5080	5080	5080	5080	0
204	20231102	160500	123748270	5080	5080	5080	5080	0
205	20231102	160400	123748270	5080	5080	5080	5080	0
206	20231102	160300	123748270	5080	5080	5080	5080	0
207	20231102	160200	123748270	5080	5080	5080	5080	0
208	20231102	160100	123748270	5080	5080	5080	5080	0
209	20231102	160000	123748270	5080	5080	5080	5080	0
210	20231102	155900	123748270	5080	5080	5080	5080	0
211	20231102	155800	123748270	5080	5080	5080	5080	0
212	20231102	155700	123748270	5080	5080	5080	5080	198
213	20231102	155600	123748270	5080	5080	5080	5080	0
214	20231102	155500	123748270	5080	5080	5080	5080	0
215	20231102	155400	123748270	5080	5080	5080	5080	0
216	20231102	155300	123748270	5080	5080	5080	5080	0
217	20231102	155200	123748270	5080	5080	5080	5080	0
218	20231102	155100	123748270	5080	5080	5080	5080	0
219	20231102	155000	123748270	5080	5080	5080	5080	0
220	20231102	154900	123748270	5080	5080	5080	5080	0
221	20231102	154800	123748270	5080	5080	5080	5080	0
222	20231102	154700	123748270	5080	5080	5080	5080	0
223	20231102	154600	123748270	5080	5080	5080	5080	0
224	20231102	154500	123748270	5080	5080	5080	5080	0
225	20231102	154400	123748270	5080	5080	5080	5080	0
226	20231102	154300	123748270	5080	5080	5080	5080	0
227	20231102	154200	123748270	5080	5080	5080	5080	0
228	20231102	154100	123748270	5080	5080	5080	5080	0
229	20231102	154000	123748270	5080	5080	5080	5080	0
230	20231102	153900	123748270	5080	5080	5080	5080	0
231	20231102	153800	123748270	5080	5080	5080	5080	0
232	20231102	153700	123748270	5080	5080	5080	5080	0
233	20231102	153600	123748270	5080	5080	5080	5080	0
234	20231102	153500	123748270	5080	5080	5080	5080	0
235	20231102	153400	123748270	5080	5080	5080	5080	0
236	20231102	153300	123748270	5080	5080	5080	5080	0
237	20231102	153200	123748270	5080	5080	5080	5080	0
238	20231102	153100	123748270	5080	5080	5080	5080	0
239	20231102	153000	123748270	5080	5080	5080	5080	198
240	20231102	152900	122742430	5070	5070	5070	5070	0
241	20231102	152800	122742430	5070	5070	5070	5070	0
242	20231102	152700	122742430	5070	5070	5070	5070	0
243	20231102	152600	122742430	5070	5070	5070	5070	0
244	20231102	152500	122742430	5070	5070	5070	5070	0
245	20231102	152400	122742430	5070	5070	5070	5070	0
246	20231102	152300	122742430	5070	5070	5070	5070	0
247	20231102	152200	122742430	5070	5070	5070	5070	0
248	20231102	152100	122742430	5070	5070	5070	5070	0
249	20231102	152000	122742430	5070	5070	5070	5070	0
250	20231102	151900	122742430	5070	5060	5070	5060	201
251	20231102	151800	121725360	5070	5070	5070	5070	68
252	20231102	151700	121380600	5070	5070	5070	5070	0
253	20231102	151600	121380600	5070	5070	5070	5070	0
254	20231102	151500	121380600	5070	5070	5070	5070	47
255	20231102	151400	121142310	5080	5070	5080	5070	27
256	20231102	151300	121005240	5070	5070	5070	5070	1
257	20231102	151200	121000170	5080	5080	5080	5080	0
258	20231102	151100	121000170	5080	5080	5080	5080	43
259	20231102	151000	120781730	5080	5080	5080	5080	26
260	20231102	150900	120649650	5080	5080	5080	5080	0
261	20231102	150800	120649650	5080	5080	5080	5080	0
262	20231102	150700	120649650	5080	5080	5080	5080	69
263	20231102	150600	120299130	5080	5080	5080	5080	0
264	20231102	150500	120299130	5080	5080	5080	5080	0
265	20231102	150400	120299130	5080	5080	5080	5080	42
266	20231102	150300	120085770	5080	5080	5080	5080	46
267	20231102	150200	119852090	5080	5080	5080	5080	0
268	20231102	150100	119852090	5080	5080	5080	5080	5
269	20231102	150000	119826690	5080	5080	5080	5080	44
270	20231102	145900	119603170	5080	5080	5080	5080	38
271	20231102	145800	119410130	5080	5080	5080	5080	0
272	20231102	145700	119410130	5080	5080	5080	5080	43
273	20231102	145600	119191690	5080	5080	5080	5080	25
274	20231102	145500	119064690	5090	5090	5090	5090	0
275	20231102	145400	119064690	5090	5090	5090	5090	0
276	20231102	145300	119064690	5090	5060	5090	5060	88
277	20231102	145200	118617520	5060	5080	5080	5060	376
278	20231102	145100	116713740	5080	5080	5080	5080	1
279	20231102	145000	116708660	5090	5090	5090	5090	42
280	20231102	144900	116494880	5090	5090	5090	5090	26
281	20231102	144800	116362540	5090	5090	5090	5090	16
282	20231102	144700	116281100	5090	5090	5090	5090	0
283	20231102	144600	116281100	5090	5090	5090	5090	28
284	20231102	144500	116138580	5090	5090	5090	5090	26
285	20231102	144400	116006240	5090	5090	5090	5090	0
286	20231102	144300	116006240	5090	5090	5090	5090	43
287	20231102	144200	115787370	5090	5090	5090	5090	0
288	20231102	144100	115787370	5090	5090	5090	5090	25
289	20231102	144000	115660120	5090	5090	5090	5090	0
290	20231102	143900	115660120	5090	5090	5090	5090	42
291	20231102	143800	115446340	5090	5090	5090	5090	26
292	20231102	143700	115314000	5090	5090	5090	5090	0
293	20231102	143600	115314000	5090	5090	5090	5090	43
294	20231102	143500	115095130	5090	5090	5090	5090	0
295	20231102	143400	115095130	5090	5090	5090	5090	28
296	20231102	143300	114952610	5100	5100	5100	5100	0
297	20231102	143200	114952610	5100	5100	5100	5100	43
298	20231102	143100	114733310	5100	5100	5100	5100	25
299	20231102	143000	114605810	5100	5100	5100	5100	0
300	20231102	142900	114605810	5100	5090	5100	5090	45
301	20231102	142800	114376750	5090	5090	5090	5090	0
302	20231102	142700	114376750	5090	5090	5090	5090	26
303	20231102	142600	114244410	5100	5100	5100	5100	0
304	20231102	142500	114244410	5100	5100	5100	5100	42
305	20231102	142400	114030210	5100	5090	5100	5090	26
306	20231102	142300	113897760	5090	5090	5090	5090	0
307	20231102	142200	113897760	5090	5090	5090	5090	44
308	20231102	142100	113673800	5100	5100	5100	5100	0
309	20231102	142000	113673800	5100	5100	5100	5100	25
310	20231102	141900	113546300	5110	5110	5110	5110	0
311	20231102	141800	113546300	5110	5110	5110	5110	42
312	20231102	141700	113331680	5110	5110	5110	5110	26
313	20231102	141600	113198820	5110	5110	5110	5110	0
314	20231102	141500	113198820	5110	5110	5110	5110	44
315	20231102	141400	112973980	5110	5110	5110	5110	8
316	20231102	141300	112933100	5100	5100	5100	5100	18
317	20231102	141200	112841300	5100	5100	5100	5100	0
318	20231102	141100	112841300	5100	5100	5100	5100	162
319	20231102	141000	112015100	5100	5100	5100	5100	0
320	20231102	140900	112015100	5100	5100	5100	5100	25
321	20231102	140800	111887600	5100	5100	5100	5100	44
322	20231102	140700	111663200	5100	5100	5100	5100	0
323	20231102	140600	111663200	5100	5090	5100	5090	38
324	20231102	140500	111469770	5090	5090	5090	5090	0
325	20231102	140400	111469770	5090	5090	5090	5090	30
326	20231102	140300	111317070	5090	5090	5090	5090	25
327	20231102	140200	111189820	5080	5080	5080	5080	0
328	20231102	140100	111189820	5080	5090	5090	5080	45
329	20231102	140000	110960780	5090	5090	5090	5090	0
330	20231102	135900	110960780	5090	5080	5090	5080	76
331	20231102	135800	110574440	5090	5090	5090	5090	1
332	20231102	135700	110569350	5080	5080	5080	5080	0
333	20231102	135600	110569350	5080	5080	5080	5080	5
334	20231102	135500	110543950	5090	5090	5090	5090	27
335	20231102	135400	110406520	5090	5090	5090	5090	59
336	20231102	135300	110106210	5090	5090	5090	5090	0
337	20231102	135200	110106210	5090	5090	5090	5090	25
338	20231102	135100	109978960	5090	5090	5090	5090	0
339	20231102	135000	109978960	5090	5090	5090	5090	43
340	20231102	134900	109760090	5090	5090	5090	5090	0
341	20231102	134800	109760090	5090	5090	5090	5090	26
342	20231102	134700	109627750	5090	5090	5090	5090	43
343	20231102	134600	109408880	5090	5090	5090	5090	5
344	20231102	134500	109383430	5100	5100	5100	5100	30
345	20231102	134400	109230430	5080	5070	5080	5070	401
346	20231102	134300	107197350	5070	5100	5100	5070	84
347	20231102	134200	106770220	5120	5120	5120	5120	0
348	20231102	134100	106770220	5120	5120	5120	5120	25
349	20231102	134000	106642220	5120	5120	5120	5120	43
350	20231102	133900	106422060	5120	5120	5120	5120	3
351	20231102	133800	106406700	5120	5110	5120	5110	26
352	20231102	133700	106273820	5100	5100	5100	5100	0
353	20231102	133600	106273820	5100	5100	5100	5100	9
354	20231102	133500	106227920	5100	5100	5100	5100	512
355	20231102	133400	103616720	5100	5090	5100	5090	58
356	20231102	133300	103321440	5090	5090	5090	5090	19
357	20231102	133200	103224730	5090	5090	5090	5090	0
358	20231102	133100	103224730	5090	5090	5090	5090	0
359	20231102	133000	103224730	5090	5090	5090	5090	69
360	20231102	132900	102873520	5090	5090	5090	5090	0
361	20231102	132800	102873520	5090	5090	5090	5090	0
362	20231102	132700	102873520	5090	5090	5090	5090	66
363	20231102	132600	102537580	5090	5090	5090	5090	11
364	20231102	132500	102481590	5090	5090	5090	5090	0
365	20231102	132400	102481590	5090	5090	5090	5090	17
366	20231102	132300	102395060	5080	5080	5080	5080	87
367	20231102	132200	101953100	5070	5070	5070	5070	1
368	20231102	132100	101948030	5080	5080	5080	5080	0
369	20231102	132000	101948030	5080	5080	5080	5080	25
370	20231102	131900	101821030	5080	5080	5080	5080	86
371	20231102	131800	101384150	5080	5080	5080	5080	10
372	20231102	131700	101333350	5080	5080	5080	5080	63
373	20231102	131600	101013310	5080	5080	5080	5080	68
374	20231102	131500	100667870	5080	5080	5080	5080	0
375	20231102	131400	100667870	5080	5080	5080	5080	0
376	20231102	131300	100667870	5080	5080	5080	5080	0
377	20231102	131200	100667870	5080	5060	5080	5060	67
378	20231102	131100	100327590	5080	5080	5080	5080	0
379	20231102	131000	100327590	5080	5080	5080	5080	0
380	20231102	130900	100327590	5080	5070	5080	5070	30
381	20231102	130800	100175290	5060	5060	5060	5060	1
382	20231102	130700	100170230	5080	5080	5080	5080	0
383	20231102	130600	100170230	5080	5080	5080	5080	0
384	20231102	130500	100170230	5080	5080	5080	5080	69
385	20231102	130400	99819710	5080	5080	5080	5080	41
386	20231102	130300	99611430	5040	5040	5040	5040	0
387	20231102	130200	99611430	5040	5040	5040	5040	0
388	20231102	130100	99611430	5040	5040	5040	5040	0
389	20231102	130000	99611430	5040	5040	5040	5040	0
390	20231102	125900	99611430	5040	5040	5040	5040	50
391	20231102	125800	99359430	5070	5070	5070	5070	318
392	20231102	125700	97747170	5070	5070	5070	5070	55
393	20231102	125600	97468320	5070	5070	5070	5070	0
394	20231102	125500	97468320	5070	5070	5070	5070	68
395	20231102	125400	97123560	5070	5070	5070	5070	0
396	20231102	125300	97123560	5070	5070	5070	5070	0
397	20231102	125200	97123560	5070	5070	5070	5070	0
398	20231102	125100	97123560	5070	5070	5070	5070	72
399	20231102	125000	96758520	5070	5050	5070	5050	485
400	20231102	124900	94299650	5050	5050	5050	5050	1
401	20231102	124800	94294600	5060	5070	5070	5060	90
402	20231102	124700	93838780	5070	5070	5070	5070	25
403	20231102	124600	93712030	5070	5070	5070	5070	0
404	20231102	124500	93712030	5070	5070	5070	5070	0
405	20231102	124400	93712030	5070	5060	5070	5060	65
406	20231102	124300	93383050	5060	5060	5060	5060	0
407	20231102	124200	93383050	5060	5060	5060	5060	0
408	20231102	124100	93383050	5060	5060	5060	5060	43
409	20231102	124000	93165470	5060	5060	5060	5060	26
410	20231102	123900	93033910	5060	5060	5060	5060	0
411	20231102	123800	93033910	5060	5060	5060	5060	0
412	20231102	123700	93033910	5060	5060	5060	5060	69
413	20231102	123600	92684770	5040	5040	5040	5040	0
414	20231102	123500	92684770	5040	5040	5040	5040	0
415	20231102	123400	92684770	5040	5040	5060	5040	165
416	20231102	123300	91852670	5040	5040	5040	5040	0
417	20231102	123200	91852670	5040	5040	5040	5040	50
418	20231102	123100	91600670	5070	5070	5070	5070	1
419	20231102	123000	91595600	5070	5070	5070	5070	68
420	20231102	122900	91250840	5070	5070	5070	5070	100
421	20231102	122800	90743840	5070	5070	5070	5070	0
422	20231102	122700	90743840	5070	5070	5070	5070	43
423	20231102	122600	90525830	5070	5070	5070	5070	26
424	20231102	122500	90394010	5070	5070	5070	5070	0
425	20231102	122400	90394010	5070	5070	5070	5070	0
426	20231102	122300	90394010	5070	5070	5070	5070	43
427	20231102	122200	90176000	5070	5070	5070	5070	26
428	20231102	122100	90044180	5070	5070	5070	5070	0
429	20231102	122000	90044180	5070	5070	5070	5070	73
430	20231102	121900	89674070	5070	5060	5070	5060	27
431	20231102	121800	89537260	5050	5050	5050	5050	0
432	20231102	121700	89537260	5050	5070	5070	5050	28
433	20231102	121600	89395630	5070	5070	5070	5070	34
434	20231102	121500	89223250	5070	5070	5070	5070	25
435	20231102	121400	89096500	5070	5070	5070	5070	0
436	20231102	121300	89096500	5070	5060	5070	5060	45
437	20231102	121200	88868790	5050	5060	5060	5050	65
438	20231102	121100	88540290	5050	5050	5050	5050	0
439	20231102	121000	88540290	5050	5050	5050	5050	0
440	20231102	120900	88540290	5050	5060	5060	5050	70
441	20231102	120800	88186680	5060	5060	5060	5060	26
442	20231102	120700	88055120	5060	5060	5060	5060	0
443	20231102	120600	88055120	5060	5060	5060	5060	44
444	20231102	120500	87832480	5060	5060	5060	5060	26
445	20231102	120400	87700920	5060	5060	5060	5060	0
446	20231102	120300	87700920	5060	5060	5060	5060	8
447	20231102	120200	87660440	5060	5060	5060	5060	34
448	20231102	120100	87488400	5060	5060	5060	5060	50
449	20231102	120000	87235400	5060	5060	5060	5060	0
450	20231102	115900	87235400	5060	5060	5060	5060	46
451	20231102	115800	87002640	5060	5060	5060	5060	0
452	20231102	115700	87002640	5060	5060	5060	5060	64
453	20231102	115600	86678800	5070	5070	5070	5070	14
454	20231102	115500	86607820	5060	5060	5060	5060	5
455	20231102	115400	86582520	5070	5070	5070	5070	26
456	20231102	115300	86450700	5070	5070	5070	5070	0
457	20231102	115200	86450700	5070	5070	5070	5070	44
458	20231102	115100	86227620	5070	5070	5070	5070	0
459	20231102	115000	86227620	5070	5070	5070	5070	26
460	20231102	114900	86095800	5070	5070	5070	5070	42
461	20231102	114800	85882860	5070	5070	5070	5070	84
462	20231102	114700	85456980	5060	5060	5060	5060	5701
463	20231102	114600	56609920	5030	5030	5030	5030	0
464	20231102	114500	56609920	5030	5050	5060	5030	235
465	20231102	114400	55421940	5050	5040	5050	5040	1002
466	20231102	114300	50361860	5050	5040	5050	5040	26
467	20231102	114200	50230690	5050	5050	5050	5050	86
468	20231102	114100	49796390	5050	5050	5050	5050	150
469	20231102	114000	49038890	5050	5050	5050	5050	0
470	20231102	113900	49038890	5050	5050	5050	5050	26
471	20231102	113800	48907590	5050	5050	5050	5050	44
472	20231102	113700	48685390	5050	5050	5050	5050	0
473	20231102	113600	48685390	5050	5050	5050	5050	25
474	20231102	113500	48559140	5050	5050	5050	5050	42
475	20231102	113400	48347040	5050	5050	5050	5050	0
476	20231102	113300	48347040	5050	5040	5050	5040	26
477	20231102	113200	48215820	5030	5030	5030	5030	0
478	20231102	113100	48215820	5030	5030	5030	5030	5
479	20231102	113000	48190670	5050	5050	5050	5050	0
480	20231102	112900	48190670	5050	5050	5050	5050	26
481	20231102	112800	48059370	5050	5050	5050	5050	42
482	20231102	112700	47847270	5050	5050	5050	5050	1
483	20231102	112600	47842220	5050	5050	5050	5050	0
484	20231102	112500	47842220	5050	5050	5050	5050	35
485	20231102	112400	47665470	5050	5050	5050	5050	35
486	20231102	112300	47488720	5050	5050	5050	5050	100
487	20231102	112200	46983720	5050	5040	5050	5040	26
488	20231102	112100	46852430	5050	5050	5050	5050	42
489	20231102	112000	46640330	5050	5050	5050	5050	0
490	20231102	111900	46640330	5050	5050	5050	5050	0
491	20231102	111800	46640330	5050	5040	5050	5040	33
492	20231102	111700	46473700	5050	5040	5050	5040	35
493	20231102	111600	46297010	5050	5050	5050	5050	0
494	20231102	111500	46297010	5050	5050	5050	5050	25
495	20231102	111400	46170760	5050	5050	5050	5050	86
496	20231102	111300	45736460	5050	5050	5050	5050	0
497	20231102	111200	45736460	5050	5050	5050	5050	0
498	20231102	111100	45736460	5050	5050	5050	5050	35
499	20231102	111000	45559710	5050	5050	5050	5050	35
500	20231102	110900	45382960	5050	5050	5050	5050	0
501	20231102	110800	45382960	5050	5050	5050	5050	25
502	20231102	110700	45256710	5050	5050	5050	5050	43
503	20231102	110600	45039560	5050	5050	5050	5050	0
504	20231102	110500	45039560	5050	5050	5050	5050	26
505	20231102	110400	44908260	5030	5030	5030	5030	20
506	20231102	110300	44807660	5030	5030	5030	5030	0
507	20231102	110200	44807660	5030	5030	5030	5030	0
508	20231102	110100	44807660	5030	5050	5050	5030	27
509	20231102	110000	44671330	5050	5050	5050	5050	44
510	20231102	105900	44449130	5050	5050	5050	5050	0
511	20231102	105800	44449130	5050	5050	5050	5050	0
512	20231102	105700	44449130	5050	5050	5050	5050	33
513	20231102	105600	44282480	5050	5050	5050	5050	34
514	20231102	105500	44110780	5050	5050	5050	5050	0
515	20231102	105400	44110780	5050	5050	5050	5050	177
516	20231102	105300	43216930	5050	5050	5050	5050	44
517	20231102	105200	42994730	5050	5050	5050	5050	0
518	20231102	105100	42994730	5050	5050	5050	5050	16
519	20231102	105000	42913930	5040	5040	5040	5040	18
520	20231102	104900	42823210	5040	5040	5040	5040	234
521	20231102	104800	41643850	5050	5050	5050	5050	0
522	20231102	104700	41643850	5050	5050	5050	5050	26
523	20231102	104600	41512550	5050	5050	5050	5050	95
524	20231102	104500	41032800	5060	5060	5060	5060	0
525	20231102	104400	41032800	5060	5060	5060	5060	0
526	20231102	104300	41032800	5060	5060	5060	5060	67
527	20231102	104200	40693780	5060	5060	5060	5060	100
528	20231102	104100	40187780	5070	5070	5070	5070	0
529	20231102	104000	40187780	5070	5060	5070	5060	25
530	20231102	103900	40061100	5060	5060	5060	5060	45
531	20231102	103800	39833400	5050	5050	5050	5050	0
532	20231102	103700	39833400	5050	5060	5060	5050	860
533	20231102	103600	35486670	5050	5050	5050	5050	35
534	20231102	103500	35309920	5050	5050	5050	5050	0
535	20231102	103400	35309920	5050	5050	5050	5050	0
536	20231102	103300	35309920	5050	5050	5050	5050	43
537	20231102	103200	35092770	5050	5050	5050	5050	69
538	20231102	103100	34744320	5050	5050	5050	5050	0
539	20231102	103000	34744320	5050	5050	5050	5050	0
540	20231102	102900	34744320	5050	5050	5050	5050	68
541	20231102	102800	34400920	5050	5050	5050	5050	0
542	20231102	102700	34400920	5050	5050	5050	5050	0
543	20231102	102600	34400920	5050	5050	5050	5050	34
544	20231102	102500	34229220	5050	5050	5050	5050	35
545	20231102	102400	34052470	5050	5050	5050	5050	0
546	20231102	102300	34052470	5050	5040	5050	5040	25
547	20231102	102200	33926410	5040	5030	5040	5030	132
548	20231102	102100	33262440	5040	5040	5040	5040	1
549	20231102	102000	33257400	5050	5050	5050	5050	0
550	20231102	101900	33257400	5050	5050	5050	5050	33
551	20231102	101800	33090750	5050	5050	5050	5050	35
552	20231102	101700	32914000	5050	5050	5050	5050	0
553	20231102	101600	32914000	5050	5050	5050	5050	303
554	20231102	101500	31383850	5060	5060	5060	5060	68
555	20231102	101400	31039770	5060	5060	5060	5060	1
556	20231102	101300	31034710	5050	5050	5050	5050	94
557	20231102	101200	30560010	5030	5040	5040	5030	71
558	20231102	101100	30202190	5040	5040	5040	5040	40
559	20231102	101000	30000590	5040	5040	5040	5040	0
560	20231102	100900	30000590	5040	5050	5050	5040	29
561	20231102	100800	29854170	5040	5040	5040	5040	0
562	20231102	100700	29854170	5040	5040	5040	5040	0
563	20231102	100600	29854170	5040	5040	5040	5040	3
564	20231102	100500	29839050	5040	5050	5060	5040	92
565	20231102	100400	29374860	5050	5040	5050	5040	35
566	20231102	100300	29198120	5050	5050	5050	5050	1
567	20231102	100200	29193070	5050	5060	5060	5050	144
568	20231102	100100	28465610	5050	5050	5050	5050	1
569	20231102	100000	28460560	5050	5050	5050	5050	0
570	20231102	095900	28460560	5050	5050	5050	5050	25
571	20231102	095800	28334310	5050	5040	5050	5040	92
572	20231102	095700	27870500	5040	5040	5040	5040	40
573	20231102	095600	27668900	5050	5050	5050	5050	0
574	20231102	095500	27668900	5050	5030	5050	5030	391
575	20231102	095400	25699270	5020	5010	5020	5010	851
576	20231102	095300	21428680	5010	5010	5010	5010	0
577	20231102	095200	21428680	5010	5010	5010	5010	0
578	20231102	095100	21428680	5010	5020	5020	5010	70
579	20231102	095000	21077360	5020	5020	5020	5020	0
580	20231102	094900	21077360	5020	5020	5020	5020	5
581	20231102	094800	21052260	4995	5010	5010	4995	108
582	20231102	094700	20512605	5010	5010	5010	5010	388
583	20231102	094600	18568725	5000	5000	5000	5000	0
584	20231102	094500	18568725	5000	5000	5000	5000	294
585	20231102	094400	17098725	5000	5000	5000	5000	69
586	20231102	094300	16753725	5000	5000	5000	5000	0
587	20231102	094200	16753725	5000	5000	5000	5000	0
588	20231102	094100	16753725	5000	5000	5000	5000	137
589	20231102	094000	16068725	5000	5010	5010	5000	75
590	20231102	093900	15693125	5010	5010	5010	5010	20
591	20231102	093800	15592925	5010	5010	5010	5010	0
592	20231102	093700	15592925	5010	5000	5010	5000	26
593	20231102	093600	15462855	5000	5000	5000	5000	4
594	20231102	093500	15442855	5000	5000	5000	5000	2
595	20231102	093400	15432855	5020	5020	5020	5020	8
596	20231102	093300	15392695	5010	5000	5020	5000	62
597	20231102	093200	15081975	5010	5010	5010	4995	3
598	20231102	093100	15066960	5000	5000	5000	5000	100
599	20231102	093000	14566960	5000	5000	5000	5000	26
600	20231102	092900	14436960	5000	5000	5000	5000	30
601	20231102	092800	14286960	5000	5000	5000	5000	176
602	20231102	092700	13406960	5000	5000	5000	5000	124
603	20231102	092600	12786960	5000	4980	5000	4980	601
604	20231102	092500	9782870	4960	4960	4960	4960	80
605	20231102	092400	9386070	4960	4960	4960	4960	100
606	20231102	092300	8890070	4960	4960	4960	4960	0
607	20231102	092200	8890070	4960	4960	4960	4960	1
608	20231102	092100	8885110	4985	4985	4985	4985	0
609	20231102	092000	8885110	4985	4985	4985	4985	20
610	20231102	091900	8785410	4985	4960	4985	4960	44
611	20231102	091800	8567020	4970	4980	4980	4960	297
612	20231102	091700	7092420	4985	4985	4985	4985	89
613	20231102	091600	6648755	4975	4975	4975	4975	0
614	20231102	091500	6648755	4975	4975	4975	4975	6
615	20231102	091400	6618905	4980	4980	4980	4980	1
616	20231102	091300	6613925	4960	4960	4960	4960	1
617	20231102	091200	6608965	4960	4980	4980	4960	24
618	20231102	091100	6489795	4985	4985	4985	4985	21
619	20231102	091000	6385110	4990	4990	4990	4990	0
620	20231102	090900	6385110	4990	4990	4990	4990	0
621	20231102	090800	6385110	4990	4990	4990	4990	8
622	20231102	090700	6345190	4990	4985	4990	4985	43
623	20231102	090600	6130690	4990	4990	4990	4990	1
624	20231102	090500	6125700	4960	4975	4975	4955	707
625	20231102	090400	2619590	4980	4980	4980	4980	0
626	20231102	090300	2619590	4980	4980	4980	4980	0
627	20231102	090200	2619590	4980	4980	4980	4980	3
628	20231102	090100	2604650	4990	4980	4990	4980	22
629	20231102	090000	2494980	4980	4980	4980	4980	501