KissMeData/109740/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	200900	123605140	5260	5260	5260	5260	589
3	20231102	200800	123605140	5260	5260	5260	5260	0
4	20231102	200700	123605140	5260	5260	5260	5260	0
5	20231102	200600	123605140	5260	5260	5260	5260	0
6	20231102	200500	123605140	5260	5260	5260	5260	0
7	20231102	200400	123605140	5260	5260	5260	5260	0
8	20231102	200300	123605140	5260	5260	5260	5260	0
9	20231102	200200	123605140	5260	5260	5260	5260	0
10	20231102	200100	123605140	5260	5260	5260	5260	0
11	20231102	200000	123605140	5260	5260	5260	5260	0
12	20231102	195900	123605140	5260	5260	5260	5260	0
13	20231102	195800	123605140	5260	5260	5260	5260	0
14	20231102	195700	123605140	5260	5260	5260	5260	0
15	20231102	195600	123605140	5260	5260	5260	5260	0
16	20231102	195500	123605140	5260	5260	5260	5260	0
17	20231102	195400	123605140	5260	5260	5260	5260	0
18	20231102	195300	123605140	5260	5260	5260	5260	0
19	20231102	195200	123605140	5260	5260	5260	5260	0
20	20231102	195100	123605140	5260	5260	5260	5260	0
21	20231102	195000	123605140	5260	5260	5260	5260	0
22	20231102	194900	123605140	5260	5260	5260	5260	0
23	20231102	194800	123605140	5260	5260	5260	5260	0
24	20231102	194700	123605140	5260	5260	5260	5260	0
25	20231102	194600	123605140	5260	5260	5260	5260	0
26	20231102	194500	123605140	5260	5260	5260	5260	0
27	20231102	194400	123605140	5260	5260	5260	5260	0
28	20231102	194300	123605140	5260	5260	5260	5260	0
29	20231102	194200	123605140	5260	5260	5260	5260	0
30	20231102	194100	123605140	5260	5260	5260	5260	0
31	20231102	194000	123605140	5260	5260	5260	5260	0
32	20231102	193900	123605140	5260	5260	5260	5260	589
33	20231102	193800	123605140	5260	5260	5260	5260	0
34	20231102	193700	123605140	5260	5260	5260	5260	0
35	20231102	193600	123605140	5260	5260	5260	5260	0
36	20231102	193500	123605140	5260	5260	5260	5260	0
37	20231102	193400	123605140	5260	5260	5260	5260	0
38	20231102	193300	123605140	5260	5260	5260	5260	0
39	20231102	193200	123605140	5260	5260	5260	5260	0
40	20231102	193100	123605140	5260	5260	5260	5260	0
41	20231102	193000	123605140	5260	5260	5260	5260	0
42	20231102	192900	123605140	5260	5260	5260	5260	0
43	20231102	192800	123605140	5260	5260	5260	5260	0
44	20231102	192700	123605140	5260	5260	5260	5260	0
45	20231102	192600	123605140	5260	5260	5260	5260	0
46	20231102	192500	123605140	5260	5260	5260	5260	0
47	20231102	192400	123605140	5260	5260	5260	5260	0
48	20231102	192300	123605140	5260	5260	5260	5260	0
49	20231102	192200	123605140	5260	5260	5260	5260	0
50	20231102	192100	123605140	5260	5260	5260	5260	0
51	20231102	192000	123605140	5260	5260	5260	5260	0
52	20231102	191900	123605140	5260	5260	5260	5260	0
53	20231102	191800	123605140	5260	5260	5260	5260	0
54	20231102	191700	123605140	5260	5260	5260	5260	0
55	20231102	191600	123605140	5260	5260	5260	5260	0
56	20231102	191500	123605140	5260	5260	5260	5260	0
57	20231102	191400	123605140	5260	5260	5260	5260	0
58	20231102	191300	123605140	5260	5260	5260	5260	0
59	20231102	191200	123605140	5260	5260	5260	5260	0
60	20231102	191100	123605140	5260	5260	5260	5260	0
61	20231102	191000	123605140	5260	5260	5260	5260	0
62	20231102	190900	123605140	5260	5260	5260	5260	589
63	20231102	190800	123605140	5260	5260	5260	5260	0
64	20231102	190700	123605140	5260	5260	5260	5260	0
65	20231102	190600	123605140	5260	5260	5260	5260	0
66	20231102	190500	123605140	5260	5260	5260	5260	0
67	20231102	190400	123605140	5260	5260	5260	5260	0
68	20231102	190300	123605140	5260	5260	5260	5260	0
69	20231102	190200	123605140	5260	5260	5260	5260	0
70	20231102	190100	123605140	5260	5260	5260	5260	0
71	20231102	190000	123605140	5260	5260	5260	5260	0
72	20231102	185900	123605140	5260	5260	5260	5260	0
73	20231102	185800	123605140	5260	5260	5260	5260	0
74	20231102	185700	123605140	5260	5260	5260	5260	0
75	20231102	185600	123605140	5260	5260	5260	5260	0
76	20231102	185500	123605140	5260	5260	5260	5260	0
77	20231102	185400	123605140	5260	5260	5260	5260	0
78	20231102	185300	123605140	5260	5260	5260	5260	0
79	20231102	185200	123605140	5260	5260	5260	5260	0
80	20231102	185100	123605140	5260	5260	5260	5260	0
81	20231102	185000	123605140	5260	5260	5260	5260	0
82	20231102	184900	123605140	5260	5260	5260	5260	0
83	20231102	184800	123605140	5260	5260	5260	5260	0
84	20231102	184700	123605140	5260	5260	5260	5260	0
85	20231102	184600	123605140	5260	5260	5260	5260	0
86	20231102	184500	123605140	5260	5260	5260	5260	0
87	20231102	184400	123605140	5260	5260	5260	5260	0
88	20231102	184300	123605140	5260	5260	5260	5260	0
89	20231102	184200	123605140	5260	5260	5260	5260	0
90	20231102	184100	123605140	5260	5260	5260	5260	0
91	20231102	184000	123605140	5260	5260	5260	5260	0
92	20231102	183900	123605140	5260	5260	5260	5260	589
93	20231102	183800	123605140	5260	5260	5260	5260	0
94	20231102	183700	123605140	5260	5260	5260	5260	0
95	20231102	183600	123605140	5260	5260	5260	5260	0
96	20231102	183500	123605140	5260	5260	5260	5260	0
97	20231102	183400	123605140	5260	5260	5260	5260	0
98	20231102	183300	123605140	5260	5260	5260	5260	0
99	20231102	183200	123605140	5260	5260	5260	5260	0
100	20231102	183100	123605140	5260	5260	5260	5260	0
101	20231102	183000	123605140	5260	5260	5260	5260	0
102	20231102	182900	123605140	5260	5260	5260	5260	0
103	20231102	182800	123605140	5260	5260	5260	5260	0
104	20231102	182700	123605140	5260	5260	5260	5260	0
105	20231102	182600	123605140	5260	5260	5260	5260	0
106	20231102	182500	123605140	5260	5260	5260	5260	0
107	20231102	182400	123605140	5260	5260	5260	5260	0
108	20231102	182300	123605140	5260	5260	5260	5260	0
109	20231102	182200	123605140	5260	5260	5260	5260	0
110	20231102	182100	123605140	5260	5260	5260	5260	0
111	20231102	182000	123605140	5260	5260	5260	5260	0
112	20231102	181900	123605140	5260	5260	5260	5260	0
113	20231102	181800	123605140	5260	5260	5260	5260	0
114	20231102	181700	123605140	5260	5260	5260	5260	0
115	20231102	181600	123605140	5260	5260	5260	5260	0
116	20231102	181500	123605140	5260	5260	5260	5260	0
117	20231102	181400	123605140	5260	5260	5260	5260	0
118	20231102	181300	123605140	5260	5260	5260	5260	0
119	20231102	181200	123605140	5260	5260	5260	5260	0
120	20231102	181100	123605140	5260	5260	5260	5260	0
121	20231102	181000	123605140	5260	5260	5260	5260	0
122	20231102	180900	123605140	5260	5260	5260	5260	589
123	20231102	180800	123605140	5260	5260	5260	5260	0
124	20231102	180700	123605140	5260	5260	5260	5260	0
125	20231102	180600	123605140	5260	5260	5260	5260	0
126	20231102	180500	123605140	5260	5260	5260	5260	0
127	20231102	180400	123605140	5260	5260	5260	5260	0
128	20231102	180300	123605140	5260	5260	5260	5260	0
129	20231102	180200	123605140	5260	5260	5260	5260	0
130	20231102	180100	123605140	5260	5260	5260	5260	0
131	20231102	180000	123605140	5260	5260	5260	5260	0
132	20231102	175900	123605140	5260	5260	5260	5260	0
133	20231102	175800	123605140	5260	5260	5260	5260	0
134	20231102	175700	123605140	5260	5260	5260	5260	0
135	20231102	175600	123605140	5260	5260	5260	5260	0
136	20231102	175500	123605140	5260	5260	5260	5260	0
137	20231102	175400	123605140	5260	5260	5260	5260	0
138	20231102	175300	123605140	5260	5260	5260	5260	0
139	20231102	175200	123605140	5260	5260	5260	5260	0
140	20231102	175100	123605140	5260	5260	5260	5260	0
141	20231102	175000	123605140	5260	5260	5260	5260	0
142	20231102	174900	123605140	5260	5260	5260	5260	0
143	20231102	174800	123605140	5260	5260	5260	5260	0
144	20231102	174700	123605140	5260	5260	5260	5260	0
145	20231102	174600	123605140	5260	5260	5260	5260	0
146	20231102	174500	123605140	5260	5260	5260	5260	0
147	20231102	174400	123605140	5260	5260	5260	5260	0
148	20231102	174300	123605140	5260	5260	5260	5260	0
149	20231102	174200	123605140	5260	5260	5260	5260	0
150	20231102	174100	123605140	5260	5260	5260	5260	0
151	20231102	174000	123605140	5260	5260	5260	5260	0
152	20231102	173900	123605140	5260	5260	5260	5260	589
153	20231102	173800	123605140	5260	5260	5260	5260	0
154	20231102	173700	123605140	5260	5260	5260	5260	0
155	20231102	173600	123605140	5260	5260	5260	5260	0
156	20231102	173500	123605140	5260	5260	5260	5260	0
157	20231102	173400	123605140	5260	5260	5260	5260	0
158	20231102	173300	123605140	5260	5260	5260	5260	0
159	20231102	173200	123605140	5260	5260	5260	5260	0
160	20231102	173100	123605140	5260	5260	5260	5260	0
161	20231102	173000	123605140	5260	5260	5260	5260	0
162	20231102	172900	123605140	5260	5260	5260	5260	0
163	20231102	172800	123605140	5260	5260	5260	5260	0
164	20231102	172700	123605140	5260	5260	5260	5260	0
165	20231102	172600	123605140	5260	5260	5260	5260	0
166	20231102	172500	123605140	5260	5260	5260	5260	0
167	20231102	172400	123605140	5260	5260	5260	5260	0
168	20231102	172300	123605140	5260	5260	5260	5260	0
169	20231102	172200	123605140	5260	5260	5260	5260	0
170	20231102	172100	123605140	5260	5260	5260	5260	0
171	20231102	172000	123605140	5260	5260	5260	5260	0
172	20231102	171900	123605140	5260	5260	5260	5260	0
173	20231102	171800	123605140	5260	5260	5260	5260	0
174	20231102	171700	123605140	5260	5260	5260	5260	0
175	20231102	171600	123605140	5260	5260	5260	5260	0
176	20231102	171500	123605140	5260	5260	5260	5260	0
177	20231102	171400	123605140	5260	5260	5260	5260	0
178	20231102	171300	123605140	5260	5260	5260	5260	0
179	20231102	171200	123605140	5260	5260	5260	5260	0
180	20231102	171100	123605140	5260	5260	5260	5260	0
181	20231102	171000	123605140	5260	5260	5260	5260	0
182	20231102	170900	123605140	5260	5260	5260	5260	589
183	20231102	170800	123605140	5260	5260	5260	5260	0
184	20231102	170700	123605140	5260	5260	5260	5260	0
185	20231102	170600	123605140	5260	5260	5260	5260	0
186	20231102	170500	123605140	5260	5260	5260	5260	0
187	20231102	170400	123605140	5260	5260	5260	5260	0
188	20231102	170300	123605140	5260	5260	5260	5260	0
189	20231102	170200	123605140	5260	5260	5260	5260	0
190	20231102	170100	123605140	5260	5260	5260	5260	0
191	20231102	170000	123605140	5260	5260	5260	5260	0
192	20231102	165900	123605140	5260	5260	5260	5260	0
193	20231102	165800	123605140	5260	5260	5260	5260	0
194	20231102	165700	123605140	5260	5260	5260	5260	0
195	20231102	165600	123605140	5260	5260	5260	5260	0
196	20231102	165500	123605140	5260	5260	5260	5260	0
197	20231102	165400	123605140	5260	5260	5260	5260	0
198	20231102	165300	123605140	5260	5260	5260	5260	0
199	20231102	165200	123605140	5260	5260	5260	5260	0
200	20231102	165100	123605140	5260	5260	5260	5260	0
201	20231102	165000	123605140	5260	5260	5260	5260	0
202	20231102	164900	123605140	5260	5260	5260	5260	0
203	20231102	164800	123605140	5260	5260	5260	5260	0
204	20231102	164700	123605140	5260	5260	5260	5260	0
205	20231102	164600	123605140	5260	5260	5260	5260	0
206	20231102	164500	123605140	5260	5260	5260	5260	0
207	20231102	164400	123605140	5260	5260	5260	5260	0
208	20231102	164300	123605140	5260	5260	5260	5260	0
209	20231102	164200	123605140	5260	5260	5260	5260	0
210	20231102	164100	123605140	5260	5260	5260	5260	0
211	20231102	164000	123605140	5260	5260	5260	5260	0
212	20231102	163900	123605140	5260	5260	5260	5260	589
213	20231102	163800	123605140	5260	5260	5260	5260	0
214	20231102	163700	123605140	5260	5260	5260	5260	0
215	20231102	163600	123605140	5260	5260	5260	5260	0
216	20231102	163500	123605140	5260	5260	5260	5260	0
217	20231102	163400	123605140	5260	5260	5260	5260	0
218	20231102	163300	123605140	5260	5260	5260	5260	0
219	20231102	163200	123605140	5260	5260	5260	5260	0
220	20231102	163100	123605140	5260	5260	5260	5260	0
221	20231102	163000	123605140	5260	5260	5260	5260	0
222	20231102	162900	123605140	5260	5260	5260	5260	0
223	20231102	162800	123605140	5260	5260	5260	5260	0
224	20231102	162700	123605140	5260	5260	5260	5260	0
225	20231102	162600	123605140	5260	5260	5260	5260	0
226	20231102	162500	123605140	5260	5260	5260	5260	0
227	20231102	162400	123605140	5260	5260	5260	5260	0
228	20231102	162300	123605140	5260	5260	5260	5260	0
229	20231102	162200	123605140	5260	5260	5260	5260	0
230	20231102	162100	123605140	5260	5260	5260	5260	0
231	20231102	162000	123605140	5260	5260	5260	5260	0
232	20231102	161900	123605140	5260	5260	5260	5260	0
233	20231102	161800	123605140	5260	5260	5260	5260	0
234	20231102	161700	123605140	5260	5260	5260	5260	0
235	20231102	161600	123605140	5260	5260	5260	5260	0
236	20231102	161500	123605140	5260	5260	5260	5260	0
237	20231102	161400	123605140	5260	5260	5260	5260	0
238	20231102	161300	123605140	5260	5260	5260	5260	0
239	20231102	161200	123605140	5260	5260	5260	5260	0
240	20231102	161100	123605140	5260	5260	5260	5260	0
241	20231102	161000	123605140	5260	5260	5260	5260	0
242	20231102	160900	123605140	5260	5260	5260	5260	589
243	20231102	160800	123605140	5260	5260	5260	5260	0
244	20231102	160700	123605140	5260	5260	5260	5260	0
245	20231102	160600	123605140	5260	5260	5260	5260	0
246	20231102	160500	123605140	5260	5260	5260	5260	0
247	20231102	160400	123605140	5260	5260	5260	5260	0
248	20231102	160300	123605140	5260	5260	5260	5260	0
249	20231102	160200	123605140	5260	5260	5260	5260	0
250	20231102	160100	123605140	5260	5260	5260	5260	0
251	20231102	160000	123605140	5260	5260	5260	5260	0
252	20231102	155900	123605140	5260	5260	5260	5260	0
253	20231102	155800	123605140	5260	5260	5260	5260	0
254	20231102	155700	123605140	5260	5260	5260	5260	0
255	20231102	155600	123605140	5260	5260	5260	5260	0
256	20231102	155500	123605140	5260	5260	5260	5260	0
257	20231102	155400	123605140	5260	5260	5260	5260	0
258	20231102	155300	123605140	5260	5260	5260	5260	0
259	20231102	155200	123605140	5260	5260	5260	5260	0
260	20231102	155100	123605140	5260	5260	5260	5260	0
261	20231102	155000	123605140	5260	5260	5260	5260	0
262	20231102	154900	123605140	5260	5260	5260	5260	0
263	20231102	154800	123605140	5260	5260	5260	5260	0
264	20231102	154700	123605140	5260	5260	5260	5260	0
265	20231102	154600	123605140	5260	5260	5260	5260	0
266	20231102	154500	123605140	5260	5260	5260	5260	0
267	20231102	154400	123605140	5260	5260	5260	5260	0
268	20231102	154300	123605140	5260	5260	5260	5260	0
269	20231102	154200	123605140	5260	5260	5260	5260	0
270	20231102	154100	123605140	5260	5260	5260	5260	0
271	20231102	154000	123605140	5260	5260	5260	5260	0
272	20231102	153900	123605140	5260	5260	5260	5260	589
273	20231102	153800	123605140	5260	5260	5260	5260	0
274	20231102	153700	123605140	5260	5260	5260	5260	0
275	20231102	153600	123605140	5260	5260	5260	5260	0
276	20231102	153500	123605140	5260	5260	5260	5260	0
277	20231102	153400	123605140	5260	5260	5260	5260	0
278	20231102	153300	123605140	5260	5260	5260	5260	0
279	20231102	153200	123605140	5260	5260	5260	5260	0
280	20231102	153100	123605140	5260	5260	5260	5260	0
281	20231102	153000	123605140	5260	5260	5260	5260	589
282	20231102	152900	120507000	5270	5270	5270	5270	0
283	20231102	152800	120507000	5270	5270	5270	5270	0
284	20231102	152700	120507000	5270	5270	5270	5270	0
285	20231102	152600	120507000	5270	5270	5270	5270	0
286	20231102	152500	120507000	5270	5270	5270	5270	0
287	20231102	152400	120507000	5270	5270	5270	5270	0
288	20231102	152300	120507000	5270	5270	5270	5270	0
289	20231102	152200	120507000	5270	5270	5270	5270	0
290	20231102	152100	120507000	5270	5270	5270	5270	0
291	20231102	152000	120507000	5270	5270	5270	5270	0
292	20231102	151900	120507000	5270	5270	5270	5270	8
293	20231102	151800	120464840	5240	5240	5240	5240	20
294	20231102	151700	120360040	5280	5280	5280	5280	2
295	20231102	151600	120349480	5280	5280	5280	5280	0
296	20231102	151500	120349480	5280	5280	5280	5280	1
297	20231102	151400	120344200	5280	5270	5280	5270	180
298	20231102	151300	119395090	5240	5240	5240	5240	0
299	20231102	151200	119395090	5240	5240	5240	5240	40
300	20231102	151100	119185490	5280	5280	5280	5280	10
301	20231102	151000	119132690	5280	5280	5280	5280	0
302	20231102	150900	119132690	5280	5240	5280	5240	21
303	20231102	150800	119022310	5280	5280	5280	5280	2
304	20231102	150700	119011750	5280	5270	5280	5270	78
305	20231102	150600	118600680	5270	5240	5270	5240	988
306	20231102	150500	113406130	5220	5220	5220	5220	6
307	20231102	150400	113374810	5250	5250	5250	5250	0
308	20231102	150300	113374810	5250	5250	5250	5250	1
309	20231102	150200	113369560	5220	5220	5220	5220	40
310	20231102	150100	113160760	5220	5250	5250	5220	2
311	20231102	150000	113150290	5260	5260	5260	5260	0
312	20231102	145900	113150290	5260	5260	5260	5260	0
313	20231102	145800	113150290	5260	5260	5260	5260	2
314	20231102	145700	113139770	5260	5260	5260	5260	0
315	20231102	145600	113139770	5260	5260	5260	5260	0
316	20231102	145500	113139770	5260	5260	5260	5260	0
317	20231102	145400	113139770	5260	5260	5260	5260	0
318	20231102	145300	113139770	5260	5260	5260	5260	0
319	20231102	145200	113139770	5260	5260	5260	5260	0
320	20231102	145100	113139770	5260	5260	5260	5260	0
321	20231102	145000	113139770	5260	5260	5260	5260	0
322	20231102	144900	113139770	5260	5220	5260	5220	95
323	20231102	144800	112643150	5220	5220	5220	5210	196
324	20231102	144700	111621030	5260	5250	5260	5250	101
325	20231102	144600	111090770	5260	5260	5260	5260	0
326	20231102	144500	111090770	5260	5250	5260	5250	21
327	20231102	144400	110980510	5260	5260	5260	5260	0
328	20231102	144300	110980510	5260	5250	5260	5250	31
329	20231102	144200	110817750	5260	5260	5260	5260	0
330	20231102	144100	110817750	5260	5250	5260	5250	7
331	20231102	144000	110780990	5260	5240	5260	5210	106
332	20231102	143900	110226350	5250	5210	5250	5200	798
333	20231102	143800	106063950	5250	5250	5250	5250	0
334	20231102	143700	106063950	5250	5250	5250	5250	0
335	20231102	143600	106063950	5250	5250	5250	5250	0
336	20231102	143500	106063950	5250	5200	5250	5200	261
337	20231102	143400	104696780	5210	5210	5210	5210	1226
338	20231102	143300	98309320	5220	5210	5220	5210	20
339	20231102	143200	98205030	5200	5190	5200	5190	792
340	20231102	143100	94091320	5190	5190	5190	5190	0
341	20231102	143000	94091320	5190	5190	5190	5190	0
342	20231102	142900	94091320	5190	5190	5190	5190	0
343	20231102	142800	94091320	5190	5190	5190	5190	1003
344	20231102	142700	88885750	5190	5190	5190	5190	0
345	20231102	142600	88885750	5190	5170	5190	5170	631
346	20231102	142500	85614880	5170	5120	5170	5120	1170
347	20231102	142400	79602730	5120	5110	5120	5110	103
348	20231102	142300	79075450	5110	5110	5110	5110	0
349	20231102	142200	79075450	5110	5110	5110	5110	0
350	20231102	142100	79075450	5110	5110	5110	5110	2
351	20231102	142000	79065230	5110	5110	5110	5110	0
352	20231102	141900	79065230	5110	5110	5110	5110	0
353	20231102	141800	79065230	5110	5110	5110	5110	0
354	20231102	141700	79065230	5110	5100	5110	5100	2352
355	20231102	141600	67059690	5100	5100	5100	5100	0
356	20231102	141500	67059690	5100	5100	5100	5100	0
357	20231102	141400	67059690	5100	5100	5100	5100	0
358	20231102	141300	67059690	5100	5100	5100	5100	0
359	20231102	141200	67059690	5100	5100	5100	5100	0
360	20231102	141100	67059690	5100	5100	5100	5100	0
361	20231102	141000	67059690	5100	5100	5100	5100	0
362	20231102	140900	67059690	5100	5100	5100	5100	0
363	20231102	140800	67059690	5100	5100	5100	5100	0
364	20231102	140700	67059690	5100	5100	5100	5100	0
365	20231102	140600	67059690	5100	5100	5100	5100	0
366	20231102	140500	67059690	5100	5100	5100	5100	0
367	20231102	140400	67059690	5100	5100	5100	5100	0
368	20231102	140300	67059690	5100	5100	5100	5100	0
369	20231102	140200	67059690	5100	5100	5100	5100	0
370	20231102	140100	67059690	5100	5100	5100	5100	0
371	20231102	140000	67059690	5100	5100	5100	5100	0
372	20231102	135900	67059690	5100	5100	5100	5100	0
373	20231102	135800	67059690	5100	5100	5100	5100	0
374	20231102	135700	67059690	5100	5100	5100	5100	0
375	20231102	135600	67059690	5100	5100	5100	5100	0
376	20231102	135500	67059690	5100	5100	5100	5100	0
377	20231102	135400	67059690	5100	5100	5100	5100	0
378	20231102	135300	67059690	5100	5100	5100	5100	0
379	20231102	135200	67059690	5100	5100	5100	5100	0
380	20231102	135100	67059690	5100	5100	5100	5100	0
381	20231102	135000	67059690	5100	5100	5100	5100	0
382	20231102	134900	67059690	5100	5100	5100	5100	0
383	20231102	134800	67059690	5100	5100	5100	5100	0
384	20231102	134700	67059690	5100	5100	5100	5100	0
385	20231102	134600	67059690	5100	5100	5100	5100	0
386	20231102	134500	67059690	5100	5100	5100	5100	0
387	20231102	134400	67059690	5100	5100	5100	5100	0
388	20231102	134300	67059690	5100	5100	5100	5100	0
389	20231102	134200	67059690	5100	5100	5100	5100	0
390	20231102	134100	67059690	5100	5060	5100	5060	9
391	20231102	134000	67014110	5100	5100	5100	5100	0
392	20231102	133900	67014110	5100	5100	5100	5100	0
393	20231102	133800	67014110	5100	5100	5100	5100	0
394	20231102	133700	67014110	5100	5100	5100	5100	0
395	20231102	133600	67014110	5100	5100	5100	5100	0
396	20231102	133500	67014110	5100	5100	5100	5100	0
397	20231102	133400	67014110	5100	5100	5100	5100	0
398	20231102	133300	67014110	5100	5100	5100	5100	0
399	20231102	133200	67014110	5100	5100	5100	5100	0
400	20231102	133100	67014110	5100	5100	5100	5100	0
401	20231102	133000	67014110	5100	5100	5100	5100	5
402	20231102	132900	66988610	5100	5100	5100	5100	0
403	20231102	132800	66988610	5100	5100	5100	5100	0
404	20231102	132700	66988610	5100	5100	5100	5100	0
405	20231102	132600	66988610	5100	5100	5100	5100	0
406	20231102	132500	66988610	5100	5100	5100	5100	0
407	20231102	132400	66988610	5100	5100	5100	5100	0
408	20231102	132300	66988610	5100	5100	5100	5100	0
409	20231102	132200	66988610	5100	5100	5100	5100	1
410	20231102	132100	66983510	5060	5060	5060	5060	0
411	20231102	132000	66983510	5060	5060	5060	5060	3
412	20231102	131900	66968330	5060	5060	5060	5060	0
413	20231102	131800	66968330	5060	5060	5060	5060	0
414	20231102	131700	66968330	5060	5060	5060	5060	247
415	20231102	131600	65718510	5050	5050	5050	5050	0
416	20231102	131500	65718510	5050	5090	5090	5050	300
417	20231102	131400	64195730	5090	5090	5090	5090	30
418	20231102	131300	64043030	5100	5100	5100	5100	0
419	20231102	131200	64043030	5100	5100	5100	5100	0
420	20231102	131100	64043030	5100	5100	5100	5100	0
421	20231102	131000	64043030	5100	5100	5100	5100	0
422	20231102	130900	64043030	5100	5100	5100	5100	0
423	20231102	130800	64043030	5100	5100	5100	5100	0
424	20231102	130700	64043030	5100	5100	5100	5100	1
425	20231102	130600	64037930	5090	5090	5090	5090	0
426	20231102	130500	64037930	5090	5090	5090	5090	0
427	20231102	130400	64037930	5090	5090	5090	5090	1
428	20231102	130300	64032840	5100	5100	5100	5100	0
429	20231102	130200	64032840	5100	5100	5100	5100	0
430	20231102	130100	64032840	5100	5100	5100	5100	0
431	20231102	130000	64032840	5100	5100	5100	5100	0
432	20231102	125900	64032840	5100	5100	5100	5100	0
433	20231102	125800	64032840	5100	5100	5100	5100	0
434	20231102	125700	64032840	5100	5100	5100	5100	0
435	20231102	125600	64032840	5100	5100	5100	5100	0
436	20231102	125500	64032840	5100	5100	5100	5100	0
437	20231102	125400	64032840	5100	5100	5100	5100	0
438	20231102	125300	64032840	5100	5100	5100	5100	0
439	20231102	125200	64032840	5100	5100	5100	5100	0
440	20231102	125100	64032840	5100	5100	5100	5100	0
441	20231102	125000	64032840	5100	5100	5100	5100	0
442	20231102	124900	64032840	5100	5100	5100	5100	0
443	20231102	124800	64032840	5100	5100	5100	5100	0
444	20231102	124700	64032840	5100	5100	5100	5100	0
445	20231102	124600	64032840	5100	5100	5100	5100	0
446	20231102	124500	64032840	5100	5100	5100	5100	0
447	20231102	124400	64032840	5100	5100	5100	5100	0
448	20231102	124300	64032840	5100	5100	5100	5100	0
449	20231102	124200	64032840	5100	5100	5100	5100	0
450	20231102	124100	64032840	5100	5100	5100	5100	0
451	20231102	124000	64032840	5100	5100	5100	5100	0
452	20231102	123900	64032840	5100	5100	5100	5100	0
453	20231102	123800	64032840	5100	5100	5100	5100	79
454	20231102	123700	63629940	5110	5110	5110	5110	0
455	20231102	123600	63629940	5110	5110	5110	5110	0
456	20231102	123500	63629940	5110	5110	5110	5110	0
457	20231102	123400	63629940	5110	5110	5110	5110	0
458	20231102	123300	63629940	5110	5110	5110	5110	45
459	20231102	123200	63399990	5110	5110	5110	5110	0
460	20231102	123100	63399990	5110	5110	5110	5110	0
461	20231102	123000	63399990	5110	5110	5110	5110	0
462	20231102	122900	63399990	5110	5110	5110	5110	0
463	20231102	122800	63399990	5110	5110	5110	5110	0
464	20231102	122700	63399990	5110	5070	5110	5070	2125
465	20231102	122600	52583970	5070	5070	5070	5070	140
466	20231102	122500	51874170	5070	5070	5070	5070	0
467	20231102	122400	51874170	5070	5070	5070	5070	0
468	20231102	122300	51874170	5070	5070	5070	5070	0
469	20231102	122200	51874170	5070	5070	5070	5070	0
470	20231102	122100	51874170	5070	5070	5070	5070	0
471	20231102	122000	51874170	5070	5070	5070	5070	0
472	20231102	121900	51874170	5070	5070	5070	5070	0
473	20231102	121800	51874170	5070	5070	5070	5070	0
474	20231102	121700	51874170	5070	5070	5070	5070	0
475	20231102	121600	51874170	5070	5070	5070	5070	0
476	20231102	121500	51874170	5070	5070	5070	5070	0
477	20231102	121400	51874170	5070	5070	5070	5070	0
478	20231102	121300	51874170	5070	5070	5070	5070	0
479	20231102	121200	51874170	5070	5070	5070	5070	0
480	20231102	121100	51874170	5070	5070	5070	5070	0
481	20231102	121000	51874170	5070	5070	5070	5070	0
482	20231102	120900	51874170	5070	5070	5070	5070	0
483	20231102	120800	51874170	5070	5070	5070	5070	0
484	20231102	120700	51874170	5070	5070	5070	5070	1
485	20231102	120600	51869100	5050	5050	5050	5050	0
486	20231102	120500	51869100	5050	5050	5050	5050	0
487	20231102	120400	51869100	5050	5060	5060	5050	200
488	20231102	120300	50858100	5070	5070	5070	5070	0
489	20231102	120200	50858100	5070	5070	5070	5070	0
490	20231102	120100	50858100	5070	5070	5070	5070	0
491	20231102	120000	50858100	5070	5070	5070	5070	0
492	20231102	115900	50858100	5070	5070	5070	5070	0
493	20231102	115800	50858100	5070	5070	5070	5070	0
494	20231102	115700	50858100	5070	5070	5070	5070	0
495	20231102	115600	50858100	5070	5070	5070	5070	0
496	20231102	115500	50858100	5070	5070	5070	5070	0
497	20231102	115400	50858100	5070	5070	5070	5070	0
498	20231102	115300	50858100	5070	5070	5070	5070	0
499	20231102	115200	50858100	5070	5070	5070	5070	0
500	20231102	115100	50858100	5070	5070	5070	5070	0
501	20231102	115000	50858100	5070	5070	5070	5070	500
502	20231102	114900	48323100	5080	5060	5080	5060	701
503	20231102	114800	44774020	5070	5070	5070	5070	1
504	20231102	114700	44768950	5060	5060	5070	5060	604
505	20231102	114600	41712700	5070	5050	5070	5050	333
506	20231102	114500	40027740	5030	5030	5030	5030	0
507	20231102	114400	40027740	5030	5030	5030	5030	0
508	20231102	114300	40027740	5030	5030	5030	5030	1251
509	20231102	114200	33735210	5030	5030	5030	5030	0
510	20231102	114100	33735210	5030	5030	5030	5030	0
511	20231102	114000	33735210	5030	5030	5030	5030	0
512	20231102	113900	33735210	5030	5030	5030	5030	0
513	20231102	113800	33735210	5030	5030	5030	5030	0
514	20231102	113700	33735210	5030	5030	5030	5030	0
515	20231102	113600	33735210	5030	5030	5030	5030	0
516	20231102	113500	33735210	5030	5030	5030	5030	20
517	20231102	113400	33634610	5050	5050	5050	5050	500
518	20231102	113300	31109610	5060	5060	5060	5060	0
519	20231102	113200	31109610	5060	5060	5060	5060	0
520	20231102	113100	31109610	5060	5060	5060	5060	0
521	20231102	113000	31109610	5060	5060	5060	5060	0
522	20231102	112900	31109610	5060	5060	5060	5060	0
523	20231102	112800	31109610	5060	5060	5060	5060	0
524	20231102	112700	31109610	5060	5060	5060	5060	0
525	20231102	112600	31109610	5060	5060	5060	5060	0
526	20231102	112500	31109610	5060	5060	5060	5060	0
527	20231102	112400	31109610	5060	5060	5060	5060	0
528	20231102	112300	31109610	5060	5060	5060	5060	0
529	20231102	112200	31109610	5060	5060	5060	5060	0
530	20231102	112100	31109610	5060	5060	5060	5060	0
531	20231102	112000	31109610	5060	5060	5060	5060	0
532	20231102	111900	31109610	5060	5060	5060	5060	0
533	20231102	111800	31109610	5060	5060	5060	5060	0
534	20231102	111700	31109610	5060	5060	5060	5060	1
535	20231102	111600	31104550	5030	5030	5030	5030	809
536	20231102	111500	27035280	5060	5060	5060	5060	0
537	20231102	111400	27035280	5060	5060	5060	5060	0
538	20231102	111300	27035280	5060	5060	5060	5060	0
539	20231102	111200	27035280	5060	5060	5060	5060	0
540	20231102	111100	27035280	5060	5060	5060	5060	0
541	20231102	111000	27035280	5060	5060	5060	5060	0
542	20231102	110900	27035280	5060	5060	5060	5060	0
543	20231102	110800	27035280	5060	5060	5060	5060	3
544	20231102	110700	27020100	5060	5060	5060	5060	0
545	20231102	110600	27020100	5060	5060	5060	5060	0
546	20231102	110500	27020100	5060	5060	5060	5060	0
547	20231102	110400	27020100	5060	5060	5060	5060	0
548	20231102	110300	27020100	5060	5060	5060	5060	0
549	20231102	110200	27020100	5060	5060	5060	5060	0
550	20231102	110100	27020100	5060	5060	5060	5060	0
551	20231102	110000	27020100	5060	5060	5060	5060	0
552	20231102	105900	27020100	5060	5060	5060	5060	1
553	20231102	105800	27015040	5020	5030	5040	5010	600
554	20231102	105700	24000120	5060	5040	5060	5040	784
555	20231102	105600	20040620	5030	5030	5030	5030	0
556	20231102	105500	20040620	5030	5030	5030	5030	5
557	20231102	105400	20015470	5050	5050	5050	5050	0
558	20231102	105300	20015470	5050	5050	5050	5050	0
559	20231102	105200	20015470	5050	5050	5050	5050	0
560	20231102	105100	20015470	5050	5050	5050	5050	0
561	20231102	105000	20015470	5050	5050	5050	5050	0
562	20231102	104900	20015470	5050	5050	5050	5050	0
563	20231102	104800	20015470	5050	5050	5050	5050	0
564	20231102	104700	20015470	5050	5050	5050	5050	0
565	20231102	104600	20015470	5050	5050	5050	5050	0
566	20231102	104500	20015470	5050	5050	5050	5050	0
567	20231102	104400	20015470	5050	5050	5050	5050	0
568	20231102	104300	20015470	5050	5050	5050	5050	0
569	20231102	104200	20015470	5050	5050	5050	5050	0
570	20231102	104100	20015470	5050	5050	5050	5050	0
571	20231102	104000	20015470	5050	5050	5050	5050	0
572	20231102	103900	20015470	5050	5050	5050	5050	0
573	20231102	103800	20015470	5050	5050	5050	5050	0
574	20231102	103700	20015470	5050	5050	5050	5050	0
575	20231102	103600	20015470	5050	5050	5050	5050	0
576	20231102	103500	20015470	5050	5050	5050	5050	0
577	20231102	103400	20015470	5050	5050	5050	5050	0
578	20231102	103300	20015470	5050	5050	5050	5050	0
579	20231102	103200	20015470	5050	5050	5050	5050	0
580	20231102	103100	20015470	5050	5050	5050	5050	0
581	20231102	103000	20015470	5050	5050	5050	5050	0
582	20231102	102900	20015470	5050	5050	5050	5050	0
583	20231102	102800	20015470	5050	5050	5050	5050	0
584	20231102	102700	20015470	5050	5050	5050	5050	1
585	20231102	102600	20010420	5040	5040	5040	5040	0
586	20231102	102500	20010420	5040	5040	5040	5040	0
587	20231102	102400	20010420	5040	5040	5040	5040	0
588	20231102	102300	20010420	5040	5040	5040	5040	0
589	20231102	102200	20010420	5040	5040	5040	5040	200
590	20231102	102100	19002420	5050	5030	5050	5030	79
591	20231102	102000	18604540	5050	5050	5050	5050	0
592	20231102	101900	18604540	5050	5050	5050	5050	0
593	20231102	101800	18604540	5050	5050	5050	5050	0
594	20231102	101700	18604540	5050	5050	5050	5050	0
595	20231102	101600	18604540	5050	5050	5050	5050	0
596	20231102	101500	18604540	5050	5050	5050	5050	0
597	20231102	101400	18604540	5050	5050	5050	5050	0
598	20231102	101300	18604540	5050	5050	5050	5050	0
599	20231102	101200	18604540	5050	5050	5050	5050	0
600	20231102	101100	18604540	5050	5050	5050	5050	0
601	20231102	101000	18604540	5050	5050	5050	5050	0
602	20231102	100900	18604540	5050	5050	5050	5050	0
603	20231102	100800	18604540	5050	5050	5050	5050	0
604	20231102	100700	18604540	5050	5010	5050	5010	101
605	20231102	100600	18098490	5050	5050	5050	5050	0
606	20231102	100500	18098490	5050	5050	5050	5050	0
607	20231102	100400	18098490	5050	5050	5050	5050	0
608	20231102	100300	18098490	5050	5050	5050	5050	0
609	20231102	100200	18098490	5050	5050	5050	5050	0
610	20231102	100100	18098490	5050	5050	5050	5050	0
611	20231102	100000	18098490	5050	5050	5050	5050	0
612	20231102	095900	18098490	5050	5050	5050	5050	0
613	20231102	095800	18098490	5050	5050	5050	5050	0
614	20231102	095700	18098490	5050	5050	5050	5050	0
615	20231102	095600	18098490	5050	5050	5050	5050	0
616	20231102	095500	18098490	5050	5050	5050	5050	0
617	20231102	095400	18098490	5050	5050	5050	5050	19
618	20231102	095300	18002540	5050	5050	5050	5050	19
619	20231102	095200	17906590	5050	5050	5050	5050	0
620	20231102	095100	17906590	5050	5040	5050	5040	16
621	20231102	095000	17825940	5000	5010	5010	5000	600
622	20231102	094900	14825140	5070	5070	5070	5070	0
623	20231102	094800	14825140	5070	5070	5070	5070	0
624	20231102	094700	14825140	5070	5070	5070	5070	0
625	20231102	094600	14825140	5070	5070	5070	5070	0
626	20231102	094500	14825140	5070	5070	5070	5070	0
627	20231102	094400	14825140	5070	5070	5070	5070	0
628	20231102	094300	14825140	5070	5070	5070	5070	0
629	20231102	094200	14825140	5070	5070	5070	5070	0
630	20231102	094100	14825140	5070	5070	5070	5070	2
631	20231102	094000	14815000	5090	5090	5090	5090	0
632	20231102	093900	14815000	5090	5090	5090	5090	0
633	20231102	093800	14815000	5090	5090	5090	5090	0
634	20231102	093700	14815000	5090	5050	5090	5050	225
635	20231102	093600	13676020	5020	5020	5020	5020	0
636	20231102	093500	13676020	5020	5020	5020	5020	50
637	20231102	093400	13425020	5020	5020	5020	5020	1
638	20231102	093300	13420000	5020	5020	5020	5020	1
639	20231102	093200	13414980	5010	5000	5010	5000	16
640	20231102	093100	13334910	5000	4995	5000	4990	206
641	20231102	093000	12306510	5030	5030	5030	5030	0
642	20231102	092900	12306510	5030	5030	5030	5030	0
643	20231102	092800	12306510	5030	5030	5030	5030	0
644	20231102	092700	12306510	5030	5030	5030	5030	0
645	20231102	092600	12306510	5030	5030	5030	5030	0
646	20231102	092500	12306510	5030	5030	5030	5030	0
647	20231102	092400	12306510	5030	5030	5030	5030	0
648	20231102	092300	12306510	5030	5030	5030	5030	1
649	20231102	092200	12301480	4995	4995	4995	4995	100
650	20231102	092100	11801980	4995	4995	4995	4995	4
651	20231102	092000	11782000	4995	4995	4995	4995	10
652	20231102	091900	11732050	5020	5020	5020	5020	16
653	20231102	091800	11651730	5020	5000	5020	5000	77
654	20231102	091700	11266710	5000	5030	5030	5000	542
655	20231102	091600	8549850	5090	5090	5090	5090	0
656	20231102	091500	8549850	5090	5090	5090	5090	7
657	20231102	091400	8514220	5090	5090	5090	5090	0
658	20231102	091300	8514220	5090	5090	5090	5090	0
659	20231102	091200	8514220	5090	5090	5090	5090	0
660	20231102	091100	8514220	5090	5090	5090	5090	0
661	20231102	091000	8514220	5090	5090	5090	5090	1
662	20231102	090900	8509130	5080	5080	5080	5080	0
663	20231102	090800	8509130	5080	5090	5090	5080	1555
664	20231102	090700	609180	5070	5070	5070	5070	2
665	20231102	090600	599040	5090	5090	5090	5090	0
666	20231102	090500	599040	5090	5090	5090	5090	0
667	20231102	090400	599040	5090	5090	5090	5090	0
668	20231102	090300	599040	5090	5090	5090	5090	0
669	20231102	090200	599040	5090	5090	5090	5090	0
670	20231102	090100	599040	5090	5090	5090	5090	0
671	20231102	090000	599040	5090	4990	5090	4990	120