KissMeData/080010/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	195100	39533390	5260	5260	5260	5260	289
3	20231102	195000	39533390	5260	5260	5260	5260	0
4	20231102	194900	39533390	5260	5260	5260	5260	0
5	20231102	194800	39533390	5260	5260	5260	5260	0
6	20231102	194700	39533390	5260	5260	5260	5260	0
7	20231102	194600	39533390	5260	5260	5260	5260	0
8	20231102	194500	39533390	5260	5260	5260	5260	0
9	20231102	194400	39533390	5260	5260	5260	5260	0
10	20231102	194300	39533390	5260	5260	5260	5260	0
11	20231102	194200	39533390	5260	5260	5260	5260	0
12	20231102	194100	39533390	5260	5260	5260	5260	0
13	20231102	194000	39533390	5260	5260	5260	5260	0
14	20231102	193900	39533390	5260	5260	5260	5260	0
15	20231102	193800	39533390	5260	5260	5260	5260	0
16	20231102	193700	39533390	5260	5260	5260	5260	0
17	20231102	193600	39533390	5260	5260	5260	5260	0
18	20231102	193500	39533390	5260	5260	5260	5260	0
19	20231102	193400	39533390	5260	5260	5260	5260	0
20	20231102	193300	39533390	5260	5260	5260	5260	0
21	20231102	193200	39533390	5260	5260	5260	5260	0
22	20231102	193100	39533390	5260	5260	5260	5260	0
23	20231102	193000	39533390	5260	5260	5260	5260	0
24	20231102	192900	39533390	5260	5260	5260	5260	0
25	20231102	192800	39533390	5260	5260	5260	5260	0
26	20231102	192700	39533390	5260	5260	5260	5260	0
27	20231102	192600	39533390	5260	5260	5260	5260	0
28	20231102	192500	39533390	5260	5260	5260	5260	0
29	20231102	192400	39533390	5260	5260	5260	5260	0
30	20231102	192300	39533390	5260	5260	5260	5260	0
31	20231102	192200	39533390	5260	5260	5260	5260	0
32	20231102	192100	39533390	5260	5260	5260	5260	289
33	20231102	192000	39533390	5260	5260	5260	5260	0
34	20231102	191900	39533390	5260	5260	5260	5260	0
35	20231102	191800	39533390	5260	5260	5260	5260	0
36	20231102	191700	39533390	5260	5260	5260	5260	0
37	20231102	191600	39533390	5260	5260	5260	5260	0
38	20231102	191500	39533390	5260	5260	5260	5260	0
39	20231102	191400	39533390	5260	5260	5260	5260	0
40	20231102	191300	39533390	5260	5260	5260	5260	0
41	20231102	191200	39533390	5260	5260	5260	5260	0
42	20231102	191100	39533390	5260	5260	5260	5260	0
43	20231102	191000	39533390	5260	5260	5260	5260	0
44	20231102	190900	39533390	5260	5260	5260	5260	0
45	20231102	190800	39533390	5260	5260	5260	5260	0
46	20231102	190700	39533390	5260	5260	5260	5260	0
47	20231102	190600	39533390	5260	5260	5260	5260	0
48	20231102	190500	39533390	5260	5260	5260	5260	0
49	20231102	190400	39533390	5260	5260	5260	5260	0
50	20231102	190300	39533390	5260	5260	5260	5260	0
51	20231102	190200	39533390	5260	5260	5260	5260	0
52	20231102	190100	39533390	5260	5260	5260	5260	0
53	20231102	190000	39533390	5260	5260	5260	5260	0
54	20231102	185900	39533390	5260	5260	5260	5260	0
55	20231102	185800	39533390	5260	5260	5260	5260	0
56	20231102	185700	39533390	5260	5260	5260	5260	0
57	20231102	185600	39533390	5260	5260	5260	5260	0
58	20231102	185500	39533390	5260	5260	5260	5260	0
59	20231102	185400	39533390	5260	5260	5260	5260	0
60	20231102	185300	39533390	5260	5260	5260	5260	0
61	20231102	185200	39533390	5260	5260	5260	5260	0
62	20231102	185100	39533390	5260	5260	5260	5260	289
63	20231102	185000	39533390	5260	5260	5260	5260	0
64	20231102	184900	39533390	5260	5260	5260	5260	0
65	20231102	184800	39533390	5260	5260	5260	5260	0
66	20231102	184700	39533390	5260	5260	5260	5260	0
67	20231102	184600	39533390	5260	5260	5260	5260	0
68	20231102	184500	39533390	5260	5260	5260	5260	0
69	20231102	184400	39533390	5260	5260	5260	5260	0
70	20231102	184300	39533390	5260	5260	5260	5260	0
71	20231102	184200	39533390	5260	5260	5260	5260	0
72	20231102	184100	39533390	5260	5260	5260	5260	0
73	20231102	184000	39533390	5260	5260	5260	5260	0
74	20231102	183900	39533390	5260	5260	5260	5260	0
75	20231102	183800	39533390	5260	5260	5260	5260	0
76	20231102	183700	39533390	5260	5260	5260	5260	0
77	20231102	183600	39533390	5260	5260	5260	5260	0
78	20231102	183500	39533390	5260	5260	5260	5260	0
79	20231102	183400	39533390	5260	5260	5260	5260	0
80	20231102	183300	39533390	5260	5260	5260	5260	0
81	20231102	183200	39533390	5260	5260	5260	5260	0
82	20231102	183100	39533390	5260	5260	5260	5260	0
83	20231102	183000	39533390	5260	5260	5260	5260	0
84	20231102	182900	39533390	5260	5260	5260	5260	0
85	20231102	182800	39533390	5260	5260	5260	5260	0
86	20231102	182700	39533390	5260	5260	5260	5260	0
87	20231102	182600	39533390	5260	5260	5260	5260	0
88	20231102	182500	39533390	5260	5260	5260	5260	0
89	20231102	182400	39533390	5260	5260	5260	5260	0
90	20231102	182300	39533390	5260	5260	5260	5260	0
91	20231102	182200	39533390	5260	5260	5260	5260	0
92	20231102	182100	39533390	5260	5260	5260	5260	289
93	20231102	182000	39533390	5260	5260	5260	5260	0
94	20231102	181900	39533390	5260	5260	5260	5260	0
95	20231102	181800	39533390	5260	5260	5260	5260	0
96	20231102	181700	39533390	5260	5260	5260	5260	0
97	20231102	181600	39533390	5260	5260	5260	5260	0
98	20231102	181500	39533390	5260	5260	5260	5260	0
99	20231102	181400	39533390	5260	5260	5260	5260	0
100	20231102	181300	39533390	5260	5260	5260	5260	0
101	20231102	181200	39533390	5260	5260	5260	5260	0
102	20231102	181100	39533390	5260	5260	5260	5260	0
103	20231102	181000	39533390	5260	5260	5260	5260	0
104	20231102	180900	39533390	5260	5260	5260	5260	0
105	20231102	180800	39533390	5260	5260	5260	5260	0
106	20231102	180700	39533390	5260	5260	5260	5260	0
107	20231102	180600	39533390	5260	5260	5260	5260	0
108	20231102	180500	39533390	5260	5260	5260	5260	0
109	20231102	180400	39533390	5260	5260	5260	5260	0
110	20231102	180300	39533390	5260	5260	5260	5260	0
111	20231102	180200	39533390	5260	5260	5260	5260	0
112	20231102	180100	39533390	5260	5260	5260	5260	0
113	20231102	180000	39533390	5260	5260	5260	5260	0
114	20231102	175900	39533390	5260	5260	5260	5260	0
115	20231102	175800	39533390	5260	5260	5260	5260	0
116	20231102	175700	39533390	5260	5260	5260	5260	0
117	20231102	175600	39533390	5260	5260	5260	5260	0
118	20231102	175500	39533390	5260	5260	5260	5260	0
119	20231102	175400	39533390	5260	5260	5260	5260	0
120	20231102	175300	39533390	5260	5260	5260	5260	0
121	20231102	175200	39533390	5260	5260	5260	5260	0
122	20231102	175100	39533390	5260	5260	5260	5260	289
123	20231102	175000	39533390	5260	5260	5260	5260	0
124	20231102	174900	39533390	5260	5260	5260	5260	0
125	20231102	174800	39533390	5260	5260	5260	5260	0
126	20231102	174700	39533390	5260	5260	5260	5260	0
127	20231102	174600	39533390	5260	5260	5260	5260	0
128	20231102	174500	39533390	5260	5260	5260	5260	0
129	20231102	174400	39533390	5260	5260	5260	5260	0
130	20231102	174300	39533390	5260	5260	5260	5260	0
131	20231102	174200	39533390	5260	5260	5260	5260	0
132	20231102	174100	39533390	5260	5260	5260	5260	0
133	20231102	174000	39533390	5260	5260	5260	5260	0
134	20231102	173900	39533390	5260	5260	5260	5260	0
135	20231102	173800	39533390	5260	5260	5260	5260	0
136	20231102	173700	39533390	5260	5260	5260	5260	0
137	20231102	173600	39533390	5260	5260	5260	5260	0
138	20231102	173500	39533390	5260	5260	5260	5260	0
139	20231102	173400	39533390	5260	5260	5260	5260	0
140	20231102	173300	39533390	5260	5260	5260	5260	0
141	20231102	173200	39533390	5260	5260	5260	5260	0
142	20231102	173100	39533390	5260	5260	5260	5260	0
143	20231102	173000	39533390	5260	5260	5260	5260	0
144	20231102	172900	39533390	5260	5260	5260	5260	0
145	20231102	172800	39533390	5260	5260	5260	5260	0
146	20231102	172700	39533390	5260	5260	5260	5260	0
147	20231102	172600	39533390	5260	5260	5260	5260	0
148	20231102	172500	39533390	5260	5260	5260	5260	0
149	20231102	172400	39533390	5260	5260	5260	5260	0
150	20231102	172300	39533390	5260	5260	5260	5260	0
151	20231102	172200	39533390	5260	5260	5260	5260	0
152	20231102	172100	39533390	5260	5260	5260	5260	289
153	20231102	172000	39533390	5260	5260	5260	5260	0
154	20231102	171900	39533390	5260	5260	5260	5260	0
155	20231102	171800	39533390	5260	5260	5260	5260	0
156	20231102	171700	39533390	5260	5260	5260	5260	0
157	20231102	171600	39533390	5260	5260	5260	5260	0
158	20231102	171500	39533390	5260	5260	5260	5260	0
159	20231102	171400	39533390	5260	5260	5260	5260	0
160	20231102	171300	39533390	5260	5260	5260	5260	0
161	20231102	171200	39533390	5260	5260	5260	5260	0
162	20231102	171100	39533390	5260	5260	5260	5260	0
163	20231102	171000	39533390	5260	5260	5260	5260	0
164	20231102	170900	39533390	5260	5260	5260	5260	0
165	20231102	170800	39533390	5260	5260	5260	5260	0
166	20231102	170700	39533390	5260	5260	5260	5260	0
167	20231102	170600	39533390	5260	5260	5260	5260	0
168	20231102	170500	39533390	5260	5260	5260	5260	0
169	20231102	170400	39533390	5260	5260	5260	5260	0
170	20231102	170300	39533390	5260	5260	5260	5260	0
171	20231102	170200	39533390	5260	5260	5260	5260	0
172	20231102	170100	39533390	5260	5260	5260	5260	0
173	20231102	170000	39533390	5260	5260	5260	5260	0
174	20231102	165900	39533390	5260	5260	5260	5260	0
175	20231102	165800	39533390	5260	5260	5260	5260	0
176	20231102	165700	39533390	5260	5260	5260	5260	0
177	20231102	165600	39533390	5260	5260	5260	5260	0
178	20231102	165500	39533390	5260	5260	5260	5260	0
179	20231102	165400	39533390	5260	5260	5260	5260	0
180	20231102	165300	39533390	5260	5260	5260	5260	0
181	20231102	165200	39533390	5260	5260	5260	5260	0
182	20231102	165100	39533390	5260	5260	5260	5260	289
183	20231102	165000	39533390	5260	5260	5260	5260	0
184	20231102	164900	39533390	5260	5260	5260	5260	0
185	20231102	164800	39533390	5260	5260	5260	5260	0
186	20231102	164700	39533390	5260	5260	5260	5260	0
187	20231102	164600	39533390	5260	5260	5260	5260	0
188	20231102	164500	39533390	5260	5260	5260	5260	0
189	20231102	164400	39533390	5260	5260	5260	5260	0
190	20231102	164300	39533390	5260	5260	5260	5260	0
191	20231102	164200	39533390	5260	5260	5260	5260	0
192	20231102	164100	39533390	5260	5260	5260	5260	0
193	20231102	164000	39533390	5260	5260	5260	5260	0
194	20231102	163900	39533390	5260	5260	5260	5260	0
195	20231102	163800	39533390	5260	5260	5260	5260	0
196	20231102	163700	39533390	5260	5260	5260	5260	0
197	20231102	163600	39533390	5260	5260	5260	5260	0
198	20231102	163500	39533390	5260	5260	5260	5260	0
199	20231102	163400	39533390	5260	5260	5260	5260	0
200	20231102	163300	39533390	5260	5260	5260	5260	0
201	20231102	163200	39533390	5260	5260	5260	5260	0
202	20231102	163100	39533390	5260	5260	5260	5260	0
203	20231102	163000	39533390	5260	5260	5260	5260	0
204	20231102	162900	39533390	5260	5260	5260	5260	0
205	20231102	162800	39533390	5260	5260	5260	5260	0
206	20231102	162700	39533390	5260	5260	5260	5260	0
207	20231102	162600	39533390	5260	5260	5260	5260	0
208	20231102	162500	39533390	5260	5260	5260	5260	0
209	20231102	162400	39533390	5260	5260	5260	5260	0
210	20231102	162300	39533390	5260	5260	5260	5260	0
211	20231102	162200	39533390	5260	5260	5260	5260	0
212	20231102	162100	39533390	5260	5260	5260	5260	289
213	20231102	162000	39533390	5260	5260	5260	5260	0
214	20231102	161900	39533390	5260	5260	5260	5260	0
215	20231102	161800	39533390	5260	5260	5260	5260	0
216	20231102	161700	39533390	5260	5260	5260	5260	0
217	20231102	161600	39533390	5260	5260	5260	5260	0
218	20231102	161500	39533390	5260	5260	5260	5260	0
219	20231102	161400	39533390	5260	5260	5260	5260	0
220	20231102	161300	39533390	5260	5260	5260	5260	0
221	20231102	161200	39533390	5260	5260	5260	5260	0
222	20231102	161100	39533390	5260	5260	5260	5260	0
223	20231102	161000	39533390	5260	5260	5260	5260	0
224	20231102	160900	39533390	5260	5260	5260	5260	0
225	20231102	160800	39533390	5260	5260	5260	5260	0
226	20231102	160700	39533390	5260	5260	5260	5260	0
227	20231102	160600	39533390	5260	5260	5260	5260	0
228	20231102	160500	39533390	5260	5260	5260	5260	0
229	20231102	160400	39533390	5260	5260	5260	5260	0
230	20231102	160300	39533390	5260	5260	5260	5260	0
231	20231102	160200	39533390	5260	5260	5260	5260	0
232	20231102	160100	39533390	5260	5260	5260	5260	0
233	20231102	160000	39533390	5260	5260	5260	5260	0
234	20231102	155900	39533390	5260	5260	5260	5260	0
235	20231102	155800	39533390	5260	5260	5260	5260	0
236	20231102	155700	39533390	5260	5260	5260	5260	0
237	20231102	155600	39533390	5260	5260	5260	5260	0
238	20231102	155500	39533390	5260	5260	5260	5260	0
239	20231102	155400	39533390	5260	5260	5260	5260	0
240	20231102	155300	39533390	5260	5260	5260	5260	0
241	20231102	155200	39533390	5260	5260	5260	5260	0
242	20231102	155100	39533390	5260	5260	5260	5260	289
243	20231102	155000	39533390	5260	5260	5260	5260	0
244	20231102	154900	39533390	5260	5260	5260	5260	0
245	20231102	154800	39533390	5260	5260	5260	5260	0
246	20231102	154700	39533390	5260	5260	5260	5260	0
247	20231102	154600	39533390	5260	5260	5260	5260	0
248	20231102	154500	39533390	5260	5260	5260	5260	0
249	20231102	154400	39533390	5260	5260	5260	5260	0
250	20231102	154300	39533390	5260	5260	5260	5260	0
251	20231102	154200	39533390	5260	5260	5260	5260	0
252	20231102	154100	39533390	5260	5260	5260	5260	0
253	20231102	154000	39533390	5260	5260	5260	5260	0
254	20231102	153900	39533390	5260	5260	5260	5260	0
255	20231102	153800	39533390	5260	5260	5260	5260	0
256	20231102	153700	39533390	5260	5260	5260	5260	0
257	20231102	153600	39533390	5260	5260	5260	5260	0
258	20231102	153500	39533390	5260	5260	5260	5260	0
259	20231102	153400	39533390	5260	5260	5260	5260	0
260	20231102	153300	39533390	5260	5260	5260	5260	0
261	20231102	153200	39533390	5260	5260	5260	5260	0
262	20231102	153100	39533390	5260	5260	5260	5260	0
263	20231102	153000	39533390	5260	5260	5260	5260	289
264	20231102	152900	38013250	5260	5260	5260	5260	0
265	20231102	152800	38013250	5260	5260	5260	5260	0
266	20231102	152700	38013250	5260	5260	5260	5260	0
267	20231102	152600	38013250	5260	5260	5260	5260	0
268	20231102	152500	38013250	5260	5260	5260	5260	0
269	20231102	152400	38013250	5260	5260	5260	5260	0
270	20231102	152300	38013250	5260	5260	5260	5260	0
271	20231102	152200	38013250	5260	5260	5260	5260	0
272	20231102	152100	38013250	5260	5260	5260	5260	0
273	20231102	152000	38013250	5260	5260	5260	5260	0
274	20231102	151900	38013250	5260	5250	5260	5230	202
275	20231102	151800	36954440	5250	5250	5250	5250	50
276	20231102	151700	36691940	5260	5260	5260	5260	154
277	20231102	151600	35881900	5260	5260	5260	5260	1
278	20231102	151500	35876640	5260	5260	5260	5260	2
279	20231102	151400	35866120	5280	5280	5280	5280	0
280	20231102	151300	35866120	5280	5280	5280	5280	0
281	20231102	151200	35866120	5280	5280	5280	5280	0
282	20231102	151100	35866120	5280	5280	5280	5280	0
283	20231102	151000	35866120	5280	5280	5280	5280	0
284	20231102	150900	35866120	5280	5280	5280	5280	0
285	20231102	150800	35866120	5280	5280	5280	5280	160
286	20231102	150700	35021320	5280	5280	5280	5280	0
287	20231102	150600	35021320	5280	5280	5280	5280	0
288	20231102	150500	35021320	5280	5280	5280	5280	0
289	20231102	150400	35021320	5280	5280	5280	5280	0
290	20231102	150300	35021320	5280	5280	5280	5280	0
291	20231102	150200	35021320	5280	5280	5280	5280	0
292	20231102	150100	35021320	5280	5280	5280	5280	0
293	20231102	150000	35021320	5280	5280	5280	5280	0
294	20231102	145900	35021320	5280	5280	5280	5280	0
295	20231102	145800	35021320	5280	5280	5280	5280	0
296	20231102	145700	35021320	5280	5280	5280	5280	0
297	20231102	145600	35021320	5280	5280	5280	5280	0
298	20231102	145500	35021320	5280	5280	5280	5280	0
299	20231102	145400	35021320	5280	5280	5280	5280	0
300	20231102	145300	35021320	5280	5280	5280	5280	0
301	20231102	145200	35021320	5280	5280	5280	5280	0
302	20231102	145100	35021320	5280	5280	5280	5280	0
303	20231102	145000	35021320	5280	5280	5280	5280	2
304	20231102	144900	35010760	5280	5280	5280	5280	0
305	20231102	144800	35010760	5280	5280	5280	5280	10
306	20231102	144700	34957960	5280	5280	5280	5280	0
307	20231102	144600	34957960	5280	5280	5280	5280	0
308	20231102	144500	34957960	5280	5280	5280	5280	0
309	20231102	144400	34957960	5280	5280	5280	5280	0
310	20231102	144300	34957960	5280	5280	5280	5280	334
311	20231102	144200	33194440	5280	5280	5280	5280	0
312	20231102	144100	33194440	5280	5280	5280	5280	0
313	20231102	144000	33194440	5280	5280	5280	5280	0
314	20231102	143900	33194440	5280	5280	5280	5280	0
315	20231102	143800	33194440	5280	5280	5280	5280	0
316	20231102	143700	33194440	5280	5280	5280	5280	0
317	20231102	143600	33194440	5280	5280	5280	5280	0
318	20231102	143500	33194440	5280	5280	5280	5280	0
319	20231102	143400	33194440	5280	5280	5280	5280	0
320	20231102	143300	33194440	5280	5280	5280	5280	0
321	20231102	143200	33194440	5280	5280	5280	5280	0
322	20231102	143100	33194440	5280	5280	5280	5280	0
323	20231102	143000	33194440	5280	5280	5280	5280	0
324	20231102	142900	33194440	5280	5280	5280	5280	0
325	20231102	142800	33194440	5280	5280	5280	5280	0
326	20231102	142700	33194440	5280	5280	5280	5280	0
327	20231102	142600	33194440	5280	5280	5280	5280	0
328	20231102	142500	33194440	5280	5280	5280	5280	0
329	20231102	142400	33194440	5280	5280	5280	5280	0
330	20231102	142300	33194440	5280	5280	5280	5280	0
331	20231102	142200	33194440	5280	5280	5280	5280	0
332	20231102	142100	33194440	5280	5280	5280	5280	0
333	20231102	142000	33194440	5280	5280	5280	5280	0
334	20231102	141900	33194440	5280	5280	5280	5280	0
335	20231102	141800	33194440	5280	5280	5280	5280	0
336	20231102	141700	33194440	5280	5280	5280	5280	0
337	20231102	141600	33194440	5280	5280	5280	5280	70
338	20231102	141500	32824840	5280	5280	5280	5280	0
339	20231102	141400	32824840	5280	5280	5280	5280	0
340	20231102	141300	32824840	5280	5280	5280	5280	0
341	20231102	141200	32824840	5280	5280	5280	5280	0
342	20231102	141100	32824840	5280	5280	5280	5280	0
343	20231102	141000	32824840	5280	5280	5280	5280	0
344	20231102	140900	32824840	5280	5280	5280	5280	0
345	20231102	140800	32824840	5280	5270	5280	5270	75
346	20231102	140700	32428960	5260	5260	5260	5260	0
347	20231102	140600	32428960	5260	5260	5260	5260	0
348	20231102	140500	32428960	5260	5260	5260	5260	0
349	20231102	140400	32428960	5260	5260	5260	5260	0
350	20231102	140300	32428960	5260	5260	5260	5260	0
351	20231102	140200	32428960	5260	5260	5260	5260	0
352	20231102	140100	32428960	5260	5260	5260	5260	12
353	20231102	140000	32365840	5250	5250	5250	5250	0
354	20231102	135900	32365840	5250	5250	5250	5250	0
355	20231102	135800	32365840	5250	5250	5250	5250	0
356	20231102	135700	32365840	5250	5250	5250	5250	10
357	20231102	135600	32313340	5220	5220	5220	5220	0
358	20231102	135500	32313340	5220	5220	5220	5220	0
359	20231102	135400	32313340	5220	5220	5220	5220	0
360	20231102	135300	32313340	5220	5220	5220	5220	0
361	20231102	135200	32313340	5220	5260	5260	5220	1004
362	20231102	135100	27050860	5260	5260	5260	5260	0
363	20231102	135000	27050860	5260	5260	5260	5260	36
364	20231102	134900	26861500	5260	5260	5260	5260	0
365	20231102	134800	26861500	5260	5260	5260	5260	0
366	20231102	134700	26861500	5260	5260	5260	5260	0
367	20231102	134600	26861500	5260	5260	5260	5260	0
368	20231102	134500	26861500	5260	5260	5260	5260	19
369	20231102	134400	26761560	5260	5260	5260	5260	0
370	20231102	134300	26761560	5260	5260	5260	5260	0
371	20231102	134200	26761560	5260	5260	5260	5260	0
372	20231102	134100	26761560	5260	5260	5260	5260	0
373	20231102	134000	26761560	5260	5260	5260	5260	0
374	20231102	133900	26761560	5260	5260	5260	5260	0
375	20231102	133800	26761560	5260	5260	5260	5260	0
376	20231102	133700	26761560	5260	5260	5260	5260	0
377	20231102	133600	26761560	5260	5260	5260	5260	0
378	20231102	133500	26761560	5260	5260	5260	5260	0
379	20231102	133400	26761560	5260	5260	5260	5260	0
380	20231102	133300	26761560	5260	5260	5260	5260	0
381	20231102	133200	26761560	5260	5260	5260	5260	10
382	20231102	133100	26708960	5260	5260	5260	5260	0
383	20231102	133000	26708960	5260	5260	5260	5260	0
384	20231102	132900	26708960	5260	5260	5260	5260	0
385	20231102	132800	26708960	5260	5260	5260	5260	0
386	20231102	132700	26708960	5260	5260	5260	5260	164
387	20231102	132600	25846320	5270	5270	5270	5270	0
388	20231102	132500	25846320	5270	5270	5270	5270	136
389	20231102	132400	25129600	5270	5270	5270	5270	0
390	20231102	132300	25129600	5270	5270	5270	5270	0
391	20231102	132200	25129600	5270	5270	5270	5270	0
392	20231102	132100	25129600	5270	5270	5270	5270	10
393	20231102	132000	25076900	5280	5280	5280	5280	0
394	20231102	131900	25076900	5280	5280	5280	5280	0
395	20231102	131800	25076900	5280	5280	5280	5280	1
396	20231102	131700	25071620	5280	5280	5280	5280	0
397	20231102	131600	25071620	5280	5280	5280	5280	0
398	20231102	131500	25071620	5280	5270	5280	5270	199
399	20231102	131400	24021000	5270	5270	5270	5270	0
400	20231102	131300	24021000	5270	5270	5270	5270	0
401	20231102	131200	24021000	5270	5270	5270	5270	10
402	20231102	131100	23968300	5260	5260	5260	5260	0
403	20231102	131000	23968300	5260	5260	5260	5260	0
404	20231102	130900	23968300	5260	5260	5260	5260	0
405	20231102	130800	23968300	5260	5260	5260	5260	0
406	20231102	130700	23968300	5260	5260	5260	5260	0
407	20231102	130600	23968300	5260	5260	5260	5260	0
408	20231102	130500	23968300	5260	5260	5260	5260	0
409	20231102	130400	23968300	5260	5260	5260	5260	0
410	20231102	130300	23968300	5260	5260	5260	5260	0
411	20231102	130200	23968300	5260	5260	5260	5260	10
412	20231102	130100	23915700	5260	5260	5260	5260	0
413	20231102	130000	23915700	5260	5260	5260	5260	0
414	20231102	125900	23915700	5260	5260	5260	5260	0
415	20231102	125800	23915700	5260	5260	5260	5260	0
416	20231102	125700	23915700	5260	5260	5260	5260	6
417	20231102	125600	23884140	5270	5270	5270	5270	91
418	20231102	125500	23404570	5270	5270	5270	5270	0
419	20231102	125400	23404570	5270	5280	5280	5270	7
420	20231102	125300	23367660	5270	5270	5270	5270	96
421	20231102	125200	22861740	5270	5270	5270	5270	0
422	20231102	125100	22861740	5270	5270	5270	5270	78
423	20231102	125000	22450680	5280	5280	5280	5280	0
424	20231102	124900	22450680	5280	5280	5280	5280	0
425	20231102	124800	22450680	5280	5280	5280	5280	0
426	20231102	124700	22450680	5280	5280	5280	5280	0
427	20231102	124600	22450680	5280	5280	5280	5280	0
428	20231102	124500	22450680	5280	5280	5280	5280	0
429	20231102	124400	22450680	5280	5280	5280	5280	0
430	20231102	124300	22450680	5280	5280	5280	5280	0
431	20231102	124200	22450680	5280	5280	5280	5280	0
432	20231102	124100	22450680	5280	5280	5280	5280	0
433	20231102	124000	22450680	5280	5280	5280	5280	0
434	20231102	123900	22450680	5280	5280	5280	5280	0
435	20231102	123800	22450680	5280	5280	5280	5280	0
436	20231102	123700	22450680	5280	5280	5280	5280	0
437	20231102	123600	22450680	5280	5280	5280	5280	0
438	20231102	123500	22450680	5280	5280	5280	5280	0
439	20231102	123400	22450680	5280	5280	5280	5280	0
440	20231102	123300	22450680	5280	5280	5280	5280	0
441	20231102	123200	22450680	5280	5280	5280	5280	0
442	20231102	123100	22450680	5280	5280	5280	5280	0
443	20231102	123000	22450680	5280	5280	5280	5280	0
444	20231102	122900	22450680	5280	5280	5280	5280	0
445	20231102	122800	22450680	5280	5280	5280	5280	0
446	20231102	122700	22450680	5280	5280	5280	5280	0
447	20231102	122600	22450680	5280	5280	5280	5280	0
448	20231102	122500	22450680	5280	5280	5280	5280	0
449	20231102	122400	22450680	5280	5280	5280	5280	0
450	20231102	122300	22450680	5280	5280	5280	5280	0
451	20231102	122200	22450680	5280	5280	5280	5280	0
452	20231102	122100	22450680	5280	5280	5280	5280	0
453	20231102	122000	22450680	5280	5280	5280	5280	0
454	20231102	121900	22450680	5280	5280	5280	5280	0
455	20231102	121800	22450680	5280	5280	5280	5280	0
456	20231102	121700	22450680	5280	5280	5280	5280	0
457	20231102	121600	22450680	5280	5280	5280	5280	0
458	20231102	121500	22450680	5280	5280	5280	5280	189
459	20231102	121400	21452760	5280	5280	5280	5280	1
460	20231102	121300	21447480	5280	5280	5280	5280	0
461	20231102	121200	21447480	5280	5280	5280	5280	0
462	20231102	121100	21447480	5280	5280	5280	5280	0
463	20231102	121000	21447480	5280	5280	5280	5280	100
464	20231102	120900	20919480	5280	5280	5280	5280	0
465	20231102	120800	20919480	5280	5280	5280	5280	0
466	20231102	120700	20919480	5280	5280	5280	5280	0
467	20231102	120600	20919480	5280	5280	5280	5280	0
468	20231102	120500	20919480	5280	5280	5280	5280	0
469	20231102	120400	20919480	5280	5280	5280	5280	0
470	20231102	120300	20919480	5280	5280	5280	5280	0
471	20231102	120200	20919480	5280	5280	5280	5280	0
472	20231102	120100	20919480	5280	5280	5280	5280	0
473	20231102	120000	20919480	5280	5280	5280	5280	0
474	20231102	115900	20919480	5280	5280	5280	5280	0
475	20231102	115800	20919480	5280	5280	5280	5280	0
476	20231102	115700	20919480	5280	5280	5280	5280	20
477	20231102	115600	20813880	5280	5280	5280	5280	0
478	20231102	115500	20813880	5280	5280	5280	5280	0
479	20231102	115400	20813880	5280	5280	5280	5280	0
480	20231102	115300	20813880	5280	5280	5280	5280	0
481	20231102	115200	20813880	5280	5280	5280	5280	0
482	20231102	115100	20813880	5280	5270	5280	5270	123
483	20231102	115000	20165100	5270	5270	5270	5270	19
484	20231102	114900	20064970	5270	5270	5270	5270	0
485	20231102	114800	20064970	5270	5270	5270	5270	100
486	20231102	114700	19537970	5260	5260	5260	5260	20
487	20231102	114600	19432770	5260	5260	5260	5260	0
488	20231102	114500	19432770	5260	5260	5260	5260	0
489	20231102	114400	19432770	5260	5260	5260	5260	80
490	20231102	114300	19011970	5260	5260	5260	5260	1
491	20231102	114200	19006710	5270	5270	5270	5270	0
492	20231102	114100	19006710	5270	5270	5270	5270	1
493	20231102	114000	19001440	5280	5280	5280	5280	0
494	20231102	113900	19001440	5280	5280	5280	5280	0
495	20231102	113800	19001440	5280	5280	5280	5280	0
496	20231102	113700	19001440	5280	5280	5280	5280	0
497	20231102	113600	19001440	5280	5280	5280	5280	0
498	20231102	113500	19001440	5280	5280	5280	5280	0
499	20231102	113400	19001440	5280	5280	5280	5280	0
500	20231102	113300	19001440	5280	5280	5280	5280	0
501	20231102	113200	19001440	5280	5280	5280	5280	0
502	20231102	113100	19001440	5280	5280	5280	5280	0
503	20231102	113000	19001440	5280	5280	5280	5280	0
504	20231102	112900	19001440	5280	5280	5280	5280	0
505	20231102	112800	19001440	5280	5280	5280	5280	0
506	20231102	112700	19001440	5280	5280	5280	5280	0
507	20231102	112600	19001440	5280	5280	5280	5280	0
508	20231102	112500	19001440	5280	5280	5280	5280	0
509	20231102	112400	19001440	5280	5280	5280	5280	0
510	20231102	112300	19001440	5280	5280	5280	5280	0
511	20231102	112200	19001440	5280	5280	5280	5280	0
512	20231102	112100	19001440	5280	5280	5280	5280	0
513	20231102	112000	19001440	5280	5280	5280	5280	0
514	20231102	111900	19001440	5280	5280	5280	5280	0
515	20231102	111800	19001440	5280	5280	5280	5280	0
516	20231102	111700	19001440	5280	5280	5280	5280	0
517	20231102	111600	19001440	5280	5280	5280	5280	0
518	20231102	111500	19001440	5280	5280	5280	5280	200
519	20231102	111400	17945440	5260	5260	5260	5260	0
520	20231102	111300	17945440	5260	5270	5270	5260	17
521	20231102	111200	17855860	5280	5280	5280	5280	0
522	20231102	111100	17855860	5280	5280	5280	5280	0
523	20231102	111000	17855860	5280	5280	5280	5280	0
524	20231102	110900	17855860	5280	5280	5280	5280	0
525	20231102	110800	17855860	5280	5280	5280	5280	0
526	20231102	110700	17855860	5280	5280	5280	5280	0
527	20231102	110600	17855860	5280	5280	5280	5280	0
528	20231102	110500	17855860	5280	5280	5280	5280	0
529	20231102	110400	17855860	5280	5280	5280	5280	485
530	20231102	110300	15295060	5280	5280	5280	5280	0
531	20231102	110200	15295060	5280	5280	5280	5280	0
532	20231102	110100	15295060	5280	5280	5280	5280	0
533	20231102	110000	15295060	5280	5280	5280	5280	0
534	20231102	105900	15295060	5280	5280	5280	5280	0
535	20231102	105800	15295060	5280	5280	5280	5280	1
536	20231102	105700	15289780	5260	5260	5260	5260	0
537	20231102	105600	15289780	5260	5260	5260	5260	0
538	20231102	105500	15289780	5260	5260	5260	5260	2
539	20231102	105400	15279260	5280	5280	5280	5280	0
540	20231102	105300	15279260	5280	5280	5280	5280	0
541	20231102	105200	15279260	5280	5280	5280	5280	0
542	20231102	105100	15279260	5280	5280	5280	5280	0
543	20231102	105000	15279260	5280	5280	5280	5280	65
544	20231102	104900	14936060	5300	5300	5300	5300	0
545	20231102	104800	14936060	5300	5300	5300	5300	0
546	20231102	104700	14936060	5300	5300	5300	5300	1
547	20231102	104600	14930760	5300	5300	5300	5300	0
548	20231102	104500	14930760	5300	5300	5300	5300	0
549	20231102	104400	14930760	5300	5300	5300	5300	0
550	20231102	104300	14930760	5300	5300	5300	5300	0
551	20231102	104200	14930760	5300	5300	5300	5300	0
552	20231102	104100	14930760	5300	5300	5300	5300	0
553	20231102	104000	14930760	5300	5300	5300	5300	0
554	20231102	103900	14930760	5300	5300	5300	5300	0
555	20231102	103800	14930760	5300	5300	5300	5300	0
556	20231102	103700	14930760	5300	5300	5300	5300	0
557	20231102	103600	14930760	5300	5300	5300	5300	0
558	20231102	103500	14930760	5300	5300	5300	5300	0
559	20231102	103400	14930760	5300	5300	5300	5300	17
560	20231102	103300	14840660	5300	5300	5300	5300	0
561	20231102	103200	14840660	5300	5300	5300	5300	0
562	20231102	103100	14840660	5300	5300	5300	5300	0
563	20231102	103000	14840660	5300	5300	5300	5300	0
564	20231102	102900	14840660	5300	5300	5300	5300	603
565	20231102	102800	11644760	5290	5290	5290	5290	0
566	20231102	102700	11644760	5290	5290	5290	5290	0
567	20231102	102600	11644760	5290	5290	5290	5290	0
568	20231102	102500	11644760	5290	5290	5290	5290	1
569	20231102	102400	11639470	5290	5290	5290	5290	0
570	20231102	102300	11639470	5290	5290	5290	5290	0
571	20231102	102200	11639470	5290	5290	5290	5290	0
572	20231102	102100	11639470	5290	5290	5290	5290	0
573	20231102	102000	11639470	5290	5290	5290	5290	0
574	20231102	101900	11639470	5290	5290	5290	5290	1
575	20231102	101800	11634180	5300	5300	5300	5300	0
576	20231102	101700	11634180	5300	5300	5300	5300	0
577	20231102	101600	11634180	5300	5300	5300	5300	0
578	20231102	101500	11634180	5300	5300	5300	5300	0
579	20231102	101400	11634180	5300	5300	5300	5300	0
580	20231102	101300	11634180	5300	5300	5300	5300	0
581	20231102	101200	11634180	5300	5300	5300	5300	0
582	20231102	101100	11634180	5300	5300	5300	5300	377
583	20231102	101000	9636080	5300	5300	5300	5300	0
584	20231102	100900	9636080	5300	5300	5300	5300	0
585	20231102	100800	9636080	5300	5300	5300	5300	0
586	20231102	100700	9636080	5300	5300	5300	5300	0
587	20231102	100600	9636080	5300	5290	5300	5290	7
588	20231102	100500	9599040	5260	5260	5260	5260	0
589	20231102	100400	9599040	5260	5260	5260	5260	0
590	20231102	100300	9599040	5260	5260	5260	5260	0
591	20231102	100200	9599040	5260	5260	5260	5260	0
592	20231102	100100	9599040	5260	5260	5260	5260	0
593	20231102	100000	9599040	5260	5260	5260	5260	0
594	20231102	095900	9599040	5260	5260	5260	5260	0
595	20231102	095800	9599040	5260	5260	5260	5260	0
596	20231102	095700	9599040	5260	5260	5260	5260	0
597	20231102	095600	9599040	5260	5260	5260	5260	0
598	20231102	095500	9599040	5260	5260	5260	5260	41
599	20231102	095400	9383380	5260	5260	5260	5260	0
600	20231102	095300	9383380	5260	5260	5260	5260	0
601	20231102	095200	9383380	5260	5260	5260	5260	9
602	20231102	095100	9336040	5300	5300	5300	5300	0
603	20231102	095000	9336040	5300	5300	5300	5300	0
604	20231102	094900	9336040	5300	5300	5300	5300	0
605	20231102	094800	9336040	5300	5300	5300	5300	0
606	20231102	094700	9336040	5300	5300	5300	5300	0
607	20231102	094600	9336040	5300	5300	5300	5300	0
608	20231102	094500	9336040	5300	5300	5300	5300	0
609	20231102	094400	9336040	5300	5300	5300	5300	158
610	20231102	094300	8498640	5300	5300	5300	5300	0
611	20231102	094200	8498640	5300	5300	5300	5300	0
612	20231102	094100	8498640	5300	5300	5300	5300	0
613	20231102	094000	8498640	5300	5300	5300	5300	0
614	20231102	093900	8498640	5300	5300	5300	5300	0
615	20231102	093800	8498640	5300	5300	5300	5300	0
616	20231102	093700	8498640	5300	5300	5300	5300	0
617	20231102	093600	8498640	5300	5300	5300	5300	0
618	20231102	093500	8498640	5300	5300	5300	5300	0
619	20231102	093400	8498640	5300	5270	5300	5270	7
620	20231102	093300	8461670	5270	5270	5270	5270	0
621	20231102	093200	8461670	5270	5270	5270	5270	0
622	20231102	093100	8461670	5270	5270	5270	5270	102
623	20231102	093000	7924130	5270	5270	5270	5270	0
624	20231102	092900	7924130	5270	5270	5270	5270	0
625	20231102	092800	7924130	5270	5270	5270	5270	0
626	20231102	092700	7924130	5270	5270	5270	5270	0
627	20231102	092600	7924130	5270	5270	5270	5270	73
628	20231102	092500	7539420	5280	5280	5280	5280	0
629	20231102	092400	7539420	5280	5280	5280	5280	81
630	20231102	092300	7111740	5280	5280	5280	5280	108
631	20231102	092200	6541500	5280	5280	5280	5280	172
632	20231102	092100	5633340	5280	5280	5300	5280	120
633	20231102	092000	4998800	5270	5270	5270	5270	0
634	20231102	091900	4998800	5270	5270	5270	5270	40
635	20231102	091800	4788000	5290	5290	5290	5290	9
636	20231102	091700	4740390	5280	5280	5280	5280	0
637	20231102	091600	4740390	5280	5280	5280	5280	30
638	20231102	091500	4581990	5280	5280	5280	5280	35
639	20231102	091400	4397190	5280	5280	5280	5280	35
640	20231102	091300	4212390	5280	5280	5280	5280	0
641	20231102	091200	4212390	5280	5280	5280	5280	0
642	20231102	091100	4212390	5280	5280	5280	5280	0
643	20231102	091000	4212390	5280	5300	5300	5280	47
644	20231102	090900	3963390	5300	5300	5300	5300	0
645	20231102	090800	3963390	5300	5300	5300	5300	0
646	20231102	090700	3963390	5300	5290	5300	5290	6
647	20231102	090600	3931630	5270	5270	5270	5270	11
648	20231102	090500	3873660	5260	5260	5260	5260	0
649	20231102	090400	3873660	5260	5280	5280	5260	36
650	20231102	090300	3683980	5280	5280	5280	5280	22
651	20231102	090200	3567820	5260	5260	5260	5260	40
652	20231102	090100	3357420	5270	5260	5270	5260	4
653	20231102	090000	3336360	5220	5230	5280	5220	638