KissMeData/020400/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	190500	300894440	9540	9540	9540	9540	550
3	20231102	190400	300894440	9540	9540	9540	9540	0
4	20231102	190300	300894440	9540	9540	9540	9540	0
5	20231102	190200	300894440	9540	9540	9540	9540	0
6	20231102	190100	300894440	9540	9540	9540	9540	0
7	20231102	190000	300894440	9540	9540	9540	9540	0
8	20231102	185900	300894440	9540	9540	9540	9540	0
9	20231102	185800	300894440	9540	9540	9540	9540	0
10	20231102	185700	300894440	9540	9540	9540	9540	0
11	20231102	185600	300894440	9540	9540	9540	9540	0
12	20231102	185500	300894440	9540	9540	9540	9540	0
13	20231102	185400	300894440	9540	9540	9540	9540	0
14	20231102	185300	300894440	9540	9540	9540	9540	0
15	20231102	185200	300894440	9540	9540	9540	9540	0
16	20231102	185100	300894440	9540	9540	9540	9540	0
17	20231102	185000	300894440	9540	9540	9540	9540	0
18	20231102	184900	300894440	9540	9540	9540	9540	0
19	20231102	184800	300894440	9540	9540	9540	9540	0
20	20231102	184700	300894440	9540	9540	9540	9540	0
21	20231102	184600	300894440	9540	9540	9540	9540	0
22	20231102	184500	300894440	9540	9540	9540	9540	0
23	20231102	184400	300894440	9540	9540	9540	9540	0
24	20231102	184300	300894440	9540	9540	9540	9540	0
25	20231102	184200	300894440	9540	9540	9540	9540	0
26	20231102	184100	300894440	9540	9540	9540	9540	0
27	20231102	184000	300894440	9540	9540	9540	9540	0
28	20231102	183900	300894440	9540	9540	9540	9540	0
29	20231102	183800	300894440	9540	9540	9540	9540	0
30	20231102	183700	300894440	9540	9540	9540	9540	0
31	20231102	183600	300894440	9540	9540	9540	9540	0
32	20231102	183500	300894440	9540	9540	9540	9540	550
33	20231102	183400	300894440	9540	9540	9540	9540	0
34	20231102	183300	300894440	9540	9540	9540	9540	0
35	20231102	183200	300894440	9540	9540	9540	9540	0
36	20231102	183100	300894440	9540	9540	9540	9540	0
37	20231102	183000	300894440	9540	9540	9540	9540	0
38	20231102	182900	300894440	9540	9540	9540	9540	0
39	20231102	182800	300894440	9540	9540	9540	9540	0
40	20231102	182700	300894440	9540	9540	9540	9540	0
41	20231102	182600	300894440	9540	9540	9540	9540	0
42	20231102	182500	300894440	9540	9540	9540	9540	0
43	20231102	182400	300894440	9540	9540	9540	9540	0
44	20231102	182300	300894440	9540	9540	9540	9540	0
45	20231102	182200	300894440	9540	9540	9540	9540	0
46	20231102	182100	300894440	9540	9540	9540	9540	0
47	20231102	182000	300894440	9540	9540	9540	9540	0
48	20231102	181900	300894440	9540	9540	9540	9540	0
49	20231102	181800	300894440	9540	9540	9540	9540	0
50	20231102	181700	300894440	9540	9540	9540	9540	0
51	20231102	181600	300894440	9540	9540	9540	9540	0
52	20231102	181500	300894440	9540	9540	9540	9540	0
53	20231102	181400	300894440	9540	9540	9540	9540	0
54	20231102	181300	300894440	9540	9540	9540	9540	0
55	20231102	181200	300894440	9540	9540	9540	9540	0
56	20231102	181100	300894440	9540	9540	9540	9540	0
57	20231102	181000	300894440	9540	9540	9540	9540	0
58	20231102	180900	300894440	9540	9540	9540	9540	0
59	20231102	180800	300894440	9540	9540	9540	9540	0
60	20231102	180700	300894440	9540	9540	9540	9540	0
61	20231102	180600	300894440	9540	9540	9540	9540	0
62	20231102	180500	300894440	9540	9540	9540	9540	550
63	20231102	180400	300894440	9540	9540	9540	9540	0
64	20231102	180300	300894440	9540	9540	9540	9540	0
65	20231102	180200	300894440	9540	9540	9540	9540	0
66	20231102	180100	300894440	9540	9540	9540	9540	0
67	20231102	180000	300894440	9540	9540	9540	9540	0
68	20231102	175900	300894440	9540	9540	9540	9540	0
69	20231102	175800	300894440	9540	9540	9540	9540	0
70	20231102	175700	300894440	9540	9540	9540	9540	0
71	20231102	175600	300894440	9540	9540	9540	9540	0
72	20231102	175500	300894440	9540	9540	9540	9540	0
73	20231102	175400	300894440	9540	9540	9540	9540	0
74	20231102	175300	300894440	9540	9540	9540	9540	0
75	20231102	175200	300894440	9540	9540	9540	9540	0
76	20231102	175100	300894440	9540	9540	9540	9540	0
77	20231102	175000	300894440	9540	9540	9540	9540	0
78	20231102	174900	300894440	9540	9540	9540	9540	0
79	20231102	174800	300894440	9540	9540	9540	9540	0
80	20231102	174700	300894440	9540	9540	9540	9540	0
81	20231102	174600	300894440	9540	9540	9540	9540	0
82	20231102	174500	300894440	9540	9540	9540	9540	0
83	20231102	174400	300894440	9540	9540	9540	9540	0
84	20231102	174300	300894440	9540	9540	9540	9540	0
85	20231102	174200	300894440	9540	9540	9540	9540	0
86	20231102	174100	300894440	9540	9540	9540	9540	0
87	20231102	174000	300894440	9540	9540	9540	9540	0
88	20231102	173900	300894440	9540	9540	9540	9540	0
89	20231102	173800	300894440	9540	9540	9540	9540	0
90	20231102	173700	300894440	9540	9540	9540	9540	0
91	20231102	173600	300894440	9540	9540	9540	9540	0
92	20231102	173500	300894440	9540	9540	9540	9540	550
93	20231102	173400	300894440	9540	9540	9540	9540	0
94	20231102	173300	300894440	9540	9540	9540	9540	0
95	20231102	173200	300894440	9540	9540	9540	9540	0
96	20231102	173100	300894440	9540	9540	9540	9540	0
97	20231102	173000	300894440	9540	9540	9540	9540	0
98	20231102	172900	300894440	9540	9540	9540	9540	0
99	20231102	172800	300894440	9540	9540	9540	9540	0
100	20231102	172700	300894440	9540	9540	9540	9540	0
101	20231102	172600	300894440	9540	9540	9540	9540	0
102	20231102	172500	300894440	9540	9540	9540	9540	0
103	20231102	172400	300894440	9540	9540	9540	9540	0
104	20231102	172300	300894440	9540	9540	9540	9540	0
105	20231102	172200	300894440	9540	9540	9540	9540	0
106	20231102	172100	300894440	9540	9540	9540	9540	0
107	20231102	172000	300894440	9540	9540	9540	9540	0
108	20231102	171900	300894440	9540	9540	9540	9540	0
109	20231102	171800	300894440	9540	9540	9540	9540	0
110	20231102	171700	300894440	9540	9540	9540	9540	0
111	20231102	171600	300894440	9540	9540	9540	9540	0
112	20231102	171500	300894440	9540	9540	9540	9540	0
113	20231102	171400	300894440	9540	9540	9540	9540	0
114	20231102	171300	300894440	9540	9540	9540	9540	0
115	20231102	171200	300894440	9540	9540	9540	9540	0
116	20231102	171100	300894440	9540	9540	9540	9540	0
117	20231102	171000	300894440	9540	9540	9540	9540	0
118	20231102	170900	300894440	9540	9540	9540	9540	0
119	20231102	170800	300894440	9540	9540	9540	9540	0
120	20231102	170700	300894440	9540	9540	9540	9540	0
121	20231102	170600	300894440	9540	9540	9540	9540	0
122	20231102	170500	300894440	9540	9540	9540	9540	550
123	20231102	170400	300894440	9540	9540	9540	9540	0
124	20231102	170300	300894440	9540	9540	9540	9540	0
125	20231102	170200	300894440	9540	9540	9540	9540	0
126	20231102	170100	300894440	9540	9540	9540	9540	0
127	20231102	170000	300894440	9540	9540	9540	9540	0
128	20231102	165900	300894440	9540	9540	9540	9540	0
129	20231102	165800	300894440	9540	9540	9540	9540	0
130	20231102	165700	300894440	9540	9540	9540	9540	0
131	20231102	165600	300894440	9540	9540	9540	9540	0
132	20231102	165500	300894440	9540	9540	9540	9540	0
133	20231102	165400	300894440	9540	9540	9540	9540	0
134	20231102	165300	300894440	9540	9540	9540	9540	0
135	20231102	165200	300894440	9540	9540	9540	9540	0
136	20231102	165100	300894440	9540	9540	9540	9540	0
137	20231102	165000	300894440	9540	9540	9540	9540	0
138	20231102	164900	300894440	9540	9540	9540	9540	0
139	20231102	164800	300894440	9540	9540	9540	9540	0
140	20231102	164700	300894440	9540	9540	9540	9540	0
141	20231102	164600	300894440	9540	9540	9540	9540	0
142	20231102	164500	300894440	9540	9540	9540	9540	0
143	20231102	164400	300894440	9540	9540	9540	9540	0
144	20231102	164300	300894440	9540	9540	9540	9540	0
145	20231102	164200	300894440	9540	9540	9540	9540	0
146	20231102	164100	300894440	9540	9540	9540	9540	0
147	20231102	164000	300894440	9540	9540	9540	9540	0
148	20231102	163900	300894440	9540	9540	9540	9540	0
149	20231102	163800	300894440	9540	9540	9540	9540	0
150	20231102	163700	300894440	9540	9540	9540	9540	0
151	20231102	163600	300894440	9540	9540	9540	9540	0
152	20231102	163500	300894440	9540	9540	9540	9540	550
153	20231102	163400	300894440	9540	9540	9540	9540	0
154	20231102	163300	300894440	9540	9540	9540	9540	0
155	20231102	163200	300894440	9540	9540	9540	9540	0
156	20231102	163100	300894440	9540	9540	9540	9540	0
157	20231102	163000	300894440	9540	9540	9540	9540	0
158	20231102	162900	300894440	9540	9540	9540	9540	0
159	20231102	162800	300894440	9540	9540	9540	9540	0
160	20231102	162700	300894440	9540	9540	9540	9540	0
161	20231102	162600	300894440	9540	9540	9540	9540	0
162	20231102	162500	300894440	9540	9540	9540	9540	0
163	20231102	162400	300894440	9540	9540	9540	9540	0
164	20231102	162300	300894440	9540	9540	9540	9540	0
165	20231102	162200	300894440	9540	9540	9540	9540	0
166	20231102	162100	300894440	9540	9540	9540	9540	0
167	20231102	162000	300894440	9540	9540	9540	9540	0
168	20231102	161900	300894440	9540	9540	9540	9540	0
169	20231102	161800	300894440	9540	9540	9540	9540	0
170	20231102	161700	300894440	9540	9540	9540	9540	0
171	20231102	161600	300894440	9540	9540	9540	9540	0
172	20231102	161500	300894440	9540	9540	9540	9540	0
173	20231102	161400	300894440	9540	9540	9540	9540	0
174	20231102	161300	300894440	9540	9540	9540	9540	0
175	20231102	161200	300894440	9540	9540	9540	9540	0
176	20231102	161100	300894440	9540	9540	9540	9540	0
177	20231102	161000	300894440	9540	9540	9540	9540	0
178	20231102	160900	300894440	9540	9540	9540	9540	0
179	20231102	160800	300894440	9540	9540	9540	9540	0
180	20231102	160700	300894440	9540	9540	9540	9540	0
181	20231102	160600	300894440	9540	9540	9540	9540	0
182	20231102	160500	300894440	9540	9540	9540	9540	550
183	20231102	160400	300894440	9540	9540	9540	9540	0
184	20231102	160300	300894440	9540	9540	9540	9540	0
185	20231102	160200	300894440	9540	9540	9540	9540	0
186	20231102	160100	300894440	9540	9540	9540	9540	0
187	20231102	160000	300894440	9540	9540	9540	9540	0
188	20231102	155900	300894440	9540	9540	9540	9540	0
189	20231102	155800	300894440	9540	9540	9540	9540	0
190	20231102	155700	300894440	9540	9540	9540	9540	0
191	20231102	155600	300894440	9540	9540	9540	9540	0
192	20231102	155500	300894440	9540	9540	9540	9540	0
193	20231102	155400	300894440	9540	9540	9540	9540	0
194	20231102	155300	300894440	9540	9540	9540	9540	0
195	20231102	155200	300894440	9540	9540	9540	9540	0
196	20231102	155100	300894440	9540	9540	9540	9540	0
197	20231102	155000	300894440	9540	9540	9540	9540	0
198	20231102	154900	300894440	9540	9540	9540	9540	0
199	20231102	154800	300894440	9540	9540	9540	9540	0
200	20231102	154700	300894440	9540	9540	9540	9540	0
201	20231102	154600	300894440	9540	9540	9540	9540	0
202	20231102	154500	300894440	9540	9540	9540	9540	0
203	20231102	154400	300894440	9540	9540	9540	9540	0
204	20231102	154300	300894440	9540	9540	9540	9540	0
205	20231102	154200	300894440	9540	9540	9540	9540	0
206	20231102	154100	300894440	9540	9540	9540	9540	0
207	20231102	154000	300894440	9540	9540	9540	9540	0
208	20231102	153900	300894440	9540	9540	9540	9540	0
209	20231102	153800	300894440	9540	9540	9540	9540	0
210	20231102	153700	300894440	9540	9540	9540	9540	0
211	20231102	153600	300894440	9540	9540	9540	9540	0
212	20231102	153500	300894440	9540	9540	9540	9540	550
213	20231102	153400	300894440	9540	9540	9540	9540	0
214	20231102	153300	300894440	9540	9540	9540	9540	0
215	20231102	153200	300894440	9540	9540	9540	9540	0
216	20231102	153100	300894440	9540	9540	9540	9540	0
217	20231102	153000	300894440	9540	9540	9540	9540	550
218	20231102	152900	295647440	9590	9590	9590	9590	0
219	20231102	152800	295647440	9590	9590	9590	9590	0
220	20231102	152700	295647440	9590	9590	9590	9590	0
221	20231102	152600	295647440	9590	9590	9590	9590	0
222	20231102	152500	295647440	9590	9590	9590	9590	0
223	20231102	152400	295647440	9590	9590	9590	9590	0
224	20231102	152300	295647440	9590	9590	9590	9590	0
225	20231102	152200	295647440	9590	9590	9590	9590	0
226	20231102	152100	295647440	9590	9590	9590	9590	0
227	20231102	152000	295647440	9590	9590	9590	9590	0
228	20231102	151900	295647440	9590	9590	9590	9590	21
229	20231102	151800	295446050	9560	9560	9560	9560	14
230	20231102	151700	295312210	9570	9570	9570	9570	167
231	20231102	151600	293714020	9590	9590	9590	9590	3
232	20231102	151500	293685250	9590	9570	9590	9570	37
233	20231102	151400	293330460	9570	9570	9570	9570	55
234	20231102	151300	292804110	9570	9570	9570	9570	1
235	20231102	151200	292794540	9600	9600	9600	9600	6
236	20231102	151100	292736940	9600	9600	9600	9600	0
237	20231102	151000	292736940	9600	9600	9600	9600	0
238	20231102	150900	292736940	9600	9600	9600	9600	0
239	20231102	150800	292736940	9600	9600	9600	9600	14
240	20231102	150700	292602540	9570	9570	9570	9570	1
241	20231102	150600	292592970	9580	9580	9580	9580	0
242	20231102	150500	292592970	9580	9580	9580	9570	30
243	20231102	150400	292305670	9590	9590	9590	9590	6
244	20231102	150300	292248130	9570	9600	9600	9570	561
245	20231102	150200	286869270	9600	9600	9600	9600	0
246	20231102	150100	286869270	9600	9600	9600	9600	0
247	20231102	150000	286869270	9600	9600	9600	9600	6
248	20231102	145900	286811670	9600	9600	9600	9600	0
249	20231102	145800	286811670	9600	9600	9600	9600	0
250	20231102	145700	286811670	9600	9600	9600	9600	50
251	20231102	145600	286331670	9600	9600	9600	9600	0
252	20231102	145500	286331670	9600	9600	9600	9600	0
253	20231102	145400	286331670	9600	9600	9600	9600	51
254	20231102	145300	285842070	9600	9600	9600	9600	0
255	20231102	145200	285842070	9600	9600	9600	9600	0
256	20231102	145100	285842070	9600	9600	9600	9600	0
257	20231102	145000	285842070	9600	9600	9600	9600	11
258	20231102	144900	285736470	9600	9600	9600	9600	0
259	20231102	144800	285736470	9600	9600	9600	9600	0
260	20231102	144700	285736470	9600	9600	9600	9600	52
261	20231102	144600	285237270	9600	9600	9600	9600	104
262	20231102	144500	284238870	9660	9660	9660	9660	0
263	20231102	144400	284238870	9660	9660	9660	9660	0
264	20231102	144300	284238870	9660	9660	9660	9660	0
265	20231102	144200	284238870	9660	9660	9660	9660	0
266	20231102	144100	284238870	9660	9660	9660	9660	0
267	20231102	144000	284238870	9660	9660	9660	9660	0
268	20231102	143900	284238870	9660	9660	9660	9660	1
269	20231102	143800	284229210	9610	9610	9610	9610	0
270	20231102	143700	284229210	9610	9610	9610	9610	8
271	20231102	143600	284152330	9600	9600	9600	9600	0
272	20231102	143500	284152330	9600	9610	9610	9600	540
273	20231102	143400	278964700	9660	9660	9660	9660	0
274	20231102	143300	278964700	9660	9660	9660	9660	0
275	20231102	143200	278964700	9660	9660	9660	9660	1
276	20231102	143100	278955040	9660	9660	9660	9660	0
277	20231102	143000	278955040	9660	9600	9660	9600	6
278	20231102	142900	278897380	9660	9660	9660	9660	143
279	20231102	142800	277516000	9660	9640	9660	9640	61
280	20231102	142700	276927800	9640	9630	9640	9630	13
281	20231102	142600	276802600	9630	9610	9630	9600	323
282	20231102	142500	273699540	9600	9600	9600	9600	20
283	20231102	142400	273507540	9600	9600	9600	9600	8
284	20231102	142300	273430740	9600	9600	9600	9600	0
285	20231102	142200	273430740	9600	9600	9600	9600	0
286	20231102	142100	273430740	9600	9600	9600	9600	121
287	20231102	142000	272269140	9590	9680	9680	9590	1001
288	20231102	141900	262652050	9630	9630	9630	9630	0
289	20231102	141800	262652050	9630	9630	9630	9630	0
290	20231102	141700	262652050	9630	9630	9630	9630	0
291	20231102	141600	262652050	9630	9680	9680	9630	3055
292	20231102	141500	233179530	9700	9700	9700	9700	0
293	20231102	141400	233179530	9700	9700	9700	9700	0
294	20231102	141300	233179530	9700	9700	9700	9700	0
295	20231102	141200	233179530	9700	9700	9700	9700	0
296	20231102	141100	233179530	9700	9700	9700	9700	0
297	20231102	141000	233179530	9700	9700	9700	9700	0
298	20231102	140900	233179530	9700	9700	9700	9700	0
299	20231102	140800	233179530	9700	9700	9700	9700	0
300	20231102	140700	233179530	9700	9700	9700	9700	0
301	20231102	140600	233179530	9700	9700	9700	9700	20
302	20231102	140500	232985530	9700	9700	9700	9700	7
303	20231102	140400	232917630	9700	9700	9700	9700	0
304	20231102	140300	232917630	9700	9700	9700	9700	0
305	20231102	140200	232917630	9700	9730	9730	9700	900
306	20231102	140100	224175910	9750	9750	9750	9750	0
307	20231102	140000	224175910	9750	9750	9750	9750	0
308	20231102	135900	224175910	9750	9750	9750	9750	5
309	20231102	135800	224127160	9750	9750	9750	9750	8
310	20231102	135700	224049160	9760	9760	9760	9760	0
311	20231102	135600	224049160	9760	9760	9760	9760	0
312	20231102	135500	224049160	9760	9760	9760	9760	0
313	20231102	135400	224049160	9760	9760	9760	9760	0
314	20231102	135300	224049160	9760	9760	9760	9760	74
315	20231102	135200	223326920	9760	9760	9760	9760	0
316	20231102	135100	223326920	9760	9760	9760	9760	0
317	20231102	135000	223326920	9760	9760	9760	9760	5
318	20231102	134900	223278120	9780	9760	9780	9760	238
319	20231102	134800	220953880	9740	9740	9740	9740	30
320	20231102	134700	220661680	9720	9720	9720	9720	0
321	20231102	134600	220661680	9720	9720	9720	9720	0
322	20231102	134500	220661680	9720	9720	9720	9720	5
323	20231102	134400	220613080	9740	9740	9740	9740	9
324	20231102	134300	220525420	9740	9740	9740	9740	0
325	20231102	134200	220525420	9740	9740	9740	9740	0
326	20231102	134100	220525420	9740	9740	9740	9740	1
327	20231102	134000	220515680	9740	9740	9740	9740	10
328	20231102	133900	220418280	9740	9740	9740	9740	0
329	20231102	133800	220418280	9740	9740	9740	9740	0
330	20231102	133700	220418280	9740	9740	9740	9740	0
331	20231102	133600	220418280	9740	9740	9740	9740	0
332	20231102	133500	220418280	9740	9740	9740	9740	10
333	20231102	133400	220320880	9780	9760	9780	9760	50
334	20231102	133300	219832120	9750	9750	9750	9750	237
335	20231102	133200	217521370	9750	9750	9750	9750	1
336	20231102	133100	217511620	9750	9750	9750	9750	102
337	20231102	133000	216517120	9750	9750	9750	9750	0
338	20231102	132900	216517120	9750	9750	9750	9750	8
339	20231102	132800	216439120	9740	9710	9740	9710	107
340	20231102	132700	215397090	9740	9740	9740	9740	0
341	20231102	132600	215397090	9740	9740	9740	9740	0
342	20231102	132500	215397090	9740	9740	9740	9740	0
343	20231102	132400	215397090	9740	9740	9740	9740	2
344	20231102	132300	215377610	9700	9700	9700	9700	0
345	20231102	132200	215377610	9700	9740	9740	9700	78
346	20231102	132100	214619090	9710	9710	9710	9710	22
347	20231102	132000	214405470	9710	9710	9710	9710	0
348	20231102	131900	214405470	9710	9710	9710	9710	0
349	20231102	131800	214405470	9710	9710	9710	9710	0
350	20231102	131700	214405470	9710	9710	9710	9710	0
351	20231102	131600	214405470	9710	9710	9710	9710	0
352	20231102	131500	214405470	9710	9710	9710	9710	19
353	20231102	131400	214220980	9710	9710	9710	9710	481
354	20231102	131300	209550470	9710	9710	9710	9710	36
355	20231102	131200	209200910	9710	9710	9710	9710	103
356	20231102	131100	208200780	9710	9710	9710	9710	12
357	20231102	131000	208084260	9710	9710	9710	9710	0
358	20231102	130900	208084260	9710	9710	9710	9710	0
359	20231102	130800	208084260	9710	9710	9710	9710	10
360	20231102	130700	207987160	9710	9710	9710	9710	0
361	20231102	130600	207987160	9710	9710	9710	9710	1
362	20231102	130500	207977450	9710	9710	9710	9710	0
363	20231102	130400	207977450	9710	9710	9710	9710	0
364	20231102	130300	207977450	9710	9710	9710	9710	211
365	20231102	130200	205928640	9700	9700	9700	9700	0
366	20231102	130100	205928640	9700	9700	9700	9700	0
367	20231102	130000	205928640	9700	9700	9700	9700	6
368	20231102	125900	205870440	9680	9680	9680	9680	0
369	20231102	125800	205870440	9680	9680	9680	9680	17
370	20231102	125700	205705880	9710	9710	9710	9710	0
371	20231102	125600	205705880	9710	9710	9710	9710	0
372	20231102	125500	205705880	9710	9710	9710	9710	45
373	20231102	125400	205268930	9710	9710	9710	9710	2
374	20231102	125300	205249510	9680	9680	9680	9680	0
375	20231102	125200	205249510	9680	9680	9680	9680	1
376	20231102	125100	205239830	9710	9710	9710	9710	0
377	20231102	125000	205239830	9710	9710	9710	9710	1
378	20231102	124900	205230120	9690	9690	9690	9690	0
379	20231102	124800	205230120	9690	9690	9690	9690	0
380	20231102	124700	205230120	9690	9690	9690	9690	0
381	20231102	124600	205230120	9690	9690	9690	9690	0
382	20231102	124500	205230120	9690	9690	9690	9690	29
383	20231102	124400	204949110	9690	9690	9690	9690	1
384	20231102	124300	204939420	9690	9690	9690	9690	45
385	20231102	124200	204503370	9690	9690	9690	9690	27
386	20231102	124100	204241740	9690	9690	9690	9690	0
387	20231102	124000	204241740	9690	9690	9690	9690	0
388	20231102	123900	204241740	9690	9690	9690	9690	0
389	20231102	123800	204241740	9690	9690	9690	9690	36
390	20231102	123700	203892900	9680	9680	9680	9680	1
391	20231102	123600	203883220	9680	9680	9680	9680	0
392	20231102	123500	203883220	9680	9680	9680	9680	1
393	20231102	123400	203873540	9670	9670	9670	9670	0
394	20231102	123300	203873540	9670	9670	9670	9670	0
395	20231102	123200	203873540	9670	9670	9670	9670	0
396	20231102	123100	203873540	9670	9680	9680	9670	53
397	20231102	123000	203360960	9680	9680	9680	9680	0
398	20231102	122900	203360960	9680	9680	9680	9680	1
399	20231102	122800	203351280	9690	9690	9690	9690	5
400	20231102	122700	203302830	9680	9680	9680	9680	100
401	20231102	122600	202334830	9680	9680	9680	9680	0
402	20231102	122500	202334830	9680	9680	9680	9680	30
403	20231102	122400	202044430	9690	9690	9690	9690	1
404	20231102	122300	202034740	9690	9690	9690	9690	142
405	20231102	122200	200658760	9690	9690	9690	9690	147
406	20231102	122100	199234330	9690	9690	9690	9690	0
407	20231102	122000	199234330	9690	9690	9690	9690	0
408	20231102	121900	199234330	9690	9690	9690	9690	0
409	20231102	121800	199234330	9690	9690	9690	9690	0
410	20231102	121700	199234330	9690	9690	9690	9690	0
411	20231102	121600	199234330	9690	9690	9690	9690	0
412	20231102	121500	199234330	9690	9690	9690	9690	6
413	20231102	121400	199176190	9690	9690	9690	9690	0
414	20231102	121300	199176190	9690	9690	9690	9690	0
415	20231102	121200	199176190	9690	9690	9690	9690	0
416	20231102	121100	199176190	9690	9690	9690	9690	0
417	20231102	121000	199176190	9690	9690	9690	9690	0
418	20231102	120900	199176190	9690	9690	9690	9690	0
419	20231102	120800	199176190	9690	9690	9690	9690	0
420	20231102	120700	199176190	9690	9690	9690	9690	0
421	20231102	120600	199176190	9690	9690	9690	9690	21
422	20231102	120500	198972700	9690	9690	9690	9690	0
423	20231102	120400	198972700	9690	9700	9700	9690	2539
424	20231102	120300	174369470	9710	9700	9710	9700	190
425	20231102	120200	172525390	9690	9690	9690	9690	1322
426	20231102	120100	159715210	9690	9690	9690	9690	371
427	20231102	120000	156120220	9690	9690	9690	9690	0
428	20231102	115900	156120220	9690	9690	9690	9690	20
429	20231102	115800	155926420	9690	9690	9690	9690	0
430	20231102	115700	155926420	9690	9690	9690	9690	0
431	20231102	115600	155926420	9690	9690	9690	9690	0
432	20231102	115500	155926420	9690	9690	9690	9690	0
433	20231102	115400	155926420	9690	9690	9690	9690	0
434	20231102	115300	155926420	9690	9690	9690	9690	14
435	20231102	115200	155790760	9690	9690	9690	9690	0
436	20231102	115100	155790760	9690	9690	9690	9690	1
437	20231102	115000	155781070	9680	9680	9680	9680	0
438	20231102	114900	155781070	9680	9680	9680	9680	0
439	20231102	114800	155781070	9680	9680	9680	9680	0
440	20231102	114700	155781070	9680	9680	9680	9680	76
441	20231102	114600	155045390	9700	9700	9700	9700	0
442	20231102	114500	155045390	9700	9700	9700	9700	0
443	20231102	114400	155045390	9700	9700	9700	9700	0
444	20231102	114300	155045390	9700	9700	9700	9700	0
445	20231102	114200	155045390	9700	9700	9700	9700	0
446	20231102	114100	155045390	9700	9700	9700	9700	0
447	20231102	114000	155045390	9700	9700	9700	9700	1
448	20231102	113900	155035690	9700	9700	9700	9700	0
449	20231102	113800	155035690	9700	9700	9700	9700	0
450	20231102	113700	155035690	9700	9700	9700	9700	0
451	20231102	113600	155035690	9700	9700	9700	9700	3
452	20231102	113500	155006590	9660	9660	9660	9660	0
453	20231102	113400	155006590	9660	9660	9660	9660	0
454	20231102	113300	155006590	9660	9660	9660	9660	0
455	20231102	113200	155006590	9660	9660	9660	9660	0
456	20231102	113100	155006590	9660	9660	9660	9660	0
457	20231102	113000	155006590	9660	9660	9660	9660	6
458	20231102	112900	154948630	9660	9660	9660	9660	0
459	20231102	112800	154948630	9660	9660	9660	9660	0
460	20231102	112700	154948630	9660	9680	9680	9660	103
461	20231102	112600	153953150	9690	9690	9690	9690	45
462	20231102	112500	153517100	9700	9700	9700	9700	0
463	20231102	112400	153517100	9700	9700	9700	9700	0
464	20231102	112300	153517100	9700	9700	9700	9700	0
465	20231102	112200	153517100	9700	9700	9700	9700	0
466	20231102	112100	153517100	9700	9700	9700	9700	1
467	20231102	112000	153507400	9700	9700	9700	9700	8
468	20231102	111900	153429800	9700	9700	9700	9700	0
469	20231102	111800	153429800	9700	9700	9700	9700	0
470	20231102	111700	153429800	9700	9700	9700	9700	0
471	20231102	111600	153429800	9700	9700	9700	9700	0
472	20231102	111500	153429800	9700	9700	9700	9700	121
473	20231102	111400	152256100	9700	9700	9700	9700	0
474	20231102	111300	152256100	9700	9700	9700	9700	27
475	20231102	111200	151994200	9700	9700	9700	9700	20
476	20231102	111100	151800200	9700	9700	9700	9700	0
477	20231102	111000	151800200	9700	9700	9700	9700	1
478	20231102	110900	151790500	9710	9710	9710	9710	1
479	20231102	110800	151780790	9670	9670	9670	9670	26
480	20231102	110700	151529370	9710	9710	9710	9710	0
481	20231102	110600	151529370	9710	9710	9710	9710	26
482	20231102	110500	151276910	9680	9680	9680	9680	0
483	20231102	110400	151276910	9680	9690	9690	9680	208
484	20231102	110300	149263210	9700	9700	9700	9700	0
485	20231102	110200	149263210	9700	9690	9700	9690	851
486	20231102	110100	141012010	9680	9680	9680	9680	2
487	20231102	110000	140992650	9680	9680	9680	9680	30
488	20231102	105900	140702250	9670	9670	9670	9670	0
489	20231102	105800	140702250	9670	9670	9670	9670	114
490	20231102	105700	139599870	9670	9670	9670	9670	3
491	20231102	105600	139570860	9670	9670	9670	9670	0
492	20231102	105500	139570860	9670	9670	9670	9670	10
493	20231102	105400	139474160	9650	9650	9650	9650	0
494	20231102	105300	139474160	9650	9650	9650	9650	0
495	20231102	105200	139474160	9650	9650	9650	9650	0
496	20231102	105100	139474160	9650	9650	9650	9650	0
497	20231102	105000	139474160	9650	9650	9650	9650	0
498	20231102	104900	139474160	9650	9650	9650	9650	1
499	20231102	104800	139464510	9650	9650	9650	9650	0
500	20231102	104700	139464510	9650	9650	9650	9650	100
501	20231102	104600	138499510	9650	9650	9650	9650	0
502	20231102	104500	138499510	9650	9650	9650	9650	6
503	20231102	104400	138441610	9650	9650	9650	9650	2
504	20231102	104300	138422310	9640	9640	9640	9640	0
505	20231102	104200	138422310	9640	9660	9660	9640	122
506	20231102	104100	137245930	9660	9660	9660	9660	37
507	20231102	104000	136888510	9660	9660	9660	9660	9
508	20231102	103900	136801570	9660	9660	9660	9660	172
509	20231102	103800	135140050	9650	9650	9650	9650	0
510	20231102	103700	135140050	9650	9650	9650	9650	20
511	20231102	103600	134947050	9640	9640	9640	9640	99
512	20231102	103500	133992690	9640	9650	9650	9640	1932
513	20231102	103400	115364340	9690	9690	9690	9690	0
514	20231102	103300	115364340	9690	9690	9690	9690	0
515	20231102	103200	115364340	9690	9690	9690	9690	1
516	20231102	103100	115354650	9690	9690	9690	9690	30
517	20231102	103000	115063950	9690	9670	9690	9670	116
518	20231102	102900	113941570	9670	9670	9670	9670	0
519	20231102	102800	113941570	9670	9670	9670	9670	48
520	20231102	102700	113477410	9700	9700	9700	9700	105
521	20231102	102600	112458910	9700	9700	9700	9700	51
522	20231102	102500	111964210	9700	9700	9700	9700	50
523	20231102	102400	111479210	9700	9700	9700	9700	1
524	20231102	102300	111469510	9700	9700	9700	9700	0
525	20231102	102200	111469510	9700	9700	9700	9700	0
526	20231102	102100	111469510	9700	9690	9700	9690	331
527	20231102	102000	108262110	9690	9690	9690	9690	0
528	20231102	101900	108262110	9690	9690	9690	9690	0
529	20231102	101800	108262110	9690	9690	9690	9690	0
530	20231102	101700	108262110	9690	9690	9690	9690	0
531	20231102	101600	108262110	9690	9690	9690	9690	0
532	20231102	101500	108262110	9690	9690	9690	9690	207
533	20231102	101400	106256280	9690	9690	9690	9690	2
534	20231102	101300	106236900	9640	9640	9640	9640	0
535	20231102	101200	106236900	9640	9640	9640	9640	0
536	20231102	101100	106236900	9640	9640	9640	9640	0
537	20231102	101000	106236900	9640	9680	9680	9640	542
538	20231102	100900	101001970	9680	9680	9680	9680	70
539	20231102	100800	100324370	9700	9700	9700	9700	5
540	20231102	100700	100275870	9700	9700	9700	9700	82
541	20231102	100600	99480470	9700	9700	9700	9700	0
542	20231102	100500	99480470	9700	9700	9700	9700	0
543	20231102	100400	99480470	9700	9700	9700	9700	0
544	20231102	100300	99480470	9700	9700	9700	9700	0
545	20231102	100200	99480470	9700	9700	9700	9700	540
546	20231102	100100	94242470	9700	9700	9700	9700	0
547	20231102	100000	94242470	9700	9660	9700	9660	8
548	20231102	095900	94165110	9660	9660	9660	9660	0
549	20231102	095800	94165110	9660	9660	9660	9660	0
550	20231102	095700	94165110	9660	9660	9660	9660	30
551	20231102	095600	93875310	9660	9660	9660	9660	200
552	20231102	095500	91943310	9660	9660	9660	9660	0
553	20231102	095400	91943310	9660	9660	9660	9660	0
554	20231102	095300	91943310	9660	9670	9670	9660	541
555	20231102	095200	86717190	9660	9660	9660	9660	0
556	20231102	095100	86717190	9660	9660	9660	9660	0
557	20231102	095000	86717190	9660	9680	9710	9660	526
558	20231102	094900	81624250	9680	9680	9680	9680	0
559	20231102	094800	81624250	9680	9680	9680	9680	0
560	20231102	094700	81624250	9680	9680	9680	9680	516
561	20231102	094600	76629370	9650	9670	9670	9650	103
562	20231102	094500	75634600	9680	9680	9680	9680	1
563	20231102	094400	75624920	9670	9670	9670	9670	51
564	20231102	094300	75131750	9680	9680	9680	9680	11
565	20231102	094200	75025270	9680	9680	9680	9680	0
566	20231102	094100	75025270	9680	9680	9680	9680	5
567	20231102	094000	74976870	9680	9680	9680	9680	83
568	20231102	093900	74173430	9680	9700	9710	9680	572
569	20231102	093800	68628140	9700	9700	9700	9700	0
570	20231102	093700	68628140	9700	9700	9700	9700	82
571	20231102	093600	67832740	9710	9710	9710	9710	0
572	20231102	093500	67832740	9710	9710	9710	9710	1
573	20231102	093400	67823030	9710	9710	9710	9710	0
574	20231102	093300	67823030	9710	9710	9710	9710	18
575	20231102	093200	67648250	9710	9710	9710	9710	14
576	20231102	093100	67512310	9710	9720	9720	9710	14
577	20231102	093000	67376240	9720	9720	9720	9720	16
578	20231102	092900	67220720	9720	9720	9720	9720	21
579	20231102	092800	67016600	9720	9720	9720	9720	0
580	20231102	092700	67016600	9720	9720	9720	9720	0
581	20231102	092600	67016600	9720	9720	9720	9720	0
582	20231102	092500	67016600	9720	9720	9720	9720	240
583	20231102	092400	64683800	9780	9780	9780	9780	2
584	20231102	092300	64664240	9720	9780	9780	9720	493
585	20231102	092200	59867610	9780	9780	9780	9780	1
586	20231102	092100	59857830	9780	9780	9780	9780	128
587	20231102	092000	58605990	9780	9780	9790	9780	43
588	20231102	091900	58185060	9790	9780	9790	9780	84
589	20231102	091800	57363500	9720	9720	9720	9720	0
590	20231102	091700	57363500	9720	9720	9720	9720	1
591	20231102	091600	57353780	9740	9740	9740	9740	26
592	20231102	091500	57100540	9780	9780	9780	9780	24
593	20231102	091400	56865820	9780	9780	9780	9770	119
594	20231102	091300	55702400	9760	9770	9770	9760	37
595	20231102	091200	55341030	9710	9710	9710	9710	0
596	20231102	091100	55341030	9710	9780	9780	9710	48
597	20231102	091000	54872150	9710	9760	9770	9710	435
598	20231102	090900	50626950	9760	9760	9760	9760	7
599	20231102	090800	50558630	9760	9720	9760	9710	834
600	20231102	090700	42435840	9710	9710	9710	9710	0
601	20231102	090600	42435840	9710	9690	9710	9690	165
602	20231102	090500	40835050	9680	9670	9680	9630	475
603	20231102	090400	36243070	9630	9630	9630	9630	350
604	20231102	090300	32872570	9680	9630	9680	9630	31
605	20231102	090200	32572540	9630	9630	9630	9630	310
606	20231102	090100	29587240	9640	9670	9670	9640	142
607	20231102	090000	28216970	9690	9700	9710	9690	2910