KissMeData/052260/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	193100	105012720	9620	9620	9620	9620	659
3	20231102	193000	105012720	9620	9620	9620	9620	0
4	20231102	192900	105012720	9620	9620	9620	9620	0
5	20231102	192800	105012720	9620	9620	9620	9620	0
6	20231102	192700	105012720	9620	9620	9620	9620	0
7	20231102	192600	105012720	9620	9620	9620	9620	0
8	20231102	192500	105012720	9620	9620	9620	9620	0
9	20231102	192400	105012720	9620	9620	9620	9620	0
10	20231102	192300	105012720	9620	9620	9620	9620	0
11	20231102	192200	105012720	9620	9620	9620	9620	0
12	20231102	192100	105012720	9620	9620	9620	9620	0
13	20231102	192000	105012720	9620	9620	9620	9620	0
14	20231102	191900	105012720	9620	9620	9620	9620	0
15	20231102	191800	105012720	9620	9620	9620	9620	0
16	20231102	191700	105012720	9620	9620	9620	9620	0
17	20231102	191600	105012720	9620	9620	9620	9620	0
18	20231102	191500	105012720	9620	9620	9620	9620	0
19	20231102	191400	105012720	9620	9620	9620	9620	0
20	20231102	191300	105012720	9620	9620	9620	9620	0
21	20231102	191200	105012720	9620	9620	9620	9620	0
22	20231102	191100	105012720	9620	9620	9620	9620	0
23	20231102	191000	105012720	9620	9620	9620	9620	0
24	20231102	190900	105012720	9620	9620	9620	9620	0
25	20231102	190800	105012720	9620	9620	9620	9620	0
26	20231102	190700	105012720	9620	9620	9620	9620	0
27	20231102	190600	105012720	9620	9620	9620	9620	0
28	20231102	190500	105012720	9620	9620	9620	9620	0
29	20231102	190400	105012720	9620	9620	9620	9620	0
30	20231102	190300	105012720	9620	9620	9620	9620	0
31	20231102	190200	105012720	9620	9620	9620	9620	0
32	20231102	190100	105012720	9620	9620	9620	9620	659
33	20231102	190000	105012720	9620	9620	9620	9620	0
34	20231102	185900	105012720	9620	9620	9620	9620	0
35	20231102	185800	105012720	9620	9620	9620	9620	0
36	20231102	185700	105012720	9620	9620	9620	9620	0
37	20231102	185600	105012720	9620	9620	9620	9620	0
38	20231102	185500	105012720	9620	9620	9620	9620	0
39	20231102	185400	105012720	9620	9620	9620	9620	0
40	20231102	185300	105012720	9620	9620	9620	9620	0
41	20231102	185200	105012720	9620	9620	9620	9620	0
42	20231102	185100	105012720	9620	9620	9620	9620	0
43	20231102	185000	105012720	9620	9620	9620	9620	0
44	20231102	184900	105012720	9620	9620	9620	9620	0
45	20231102	184800	105012720	9620	9620	9620	9620	0
46	20231102	184700	105012720	9620	9620	9620	9620	0
47	20231102	184600	105012720	9620	9620	9620	9620	0
48	20231102	184500	105012720	9620	9620	9620	9620	0
49	20231102	184400	105012720	9620	9620	9620	9620	0
50	20231102	184300	105012720	9620	9620	9620	9620	0
51	20231102	184200	105012720	9620	9620	9620	9620	0
52	20231102	184100	105012720	9620	9620	9620	9620	0
53	20231102	184000	105012720	9620	9620	9620	9620	0
54	20231102	183900	105012720	9620	9620	9620	9620	0
55	20231102	183800	105012720	9620	9620	9620	9620	0
56	20231102	183700	105012720	9620	9620	9620	9620	0
57	20231102	183600	105012720	9620	9620	9620	9620	0
58	20231102	183500	105012720	9620	9620	9620	9620	0
59	20231102	183400	105012720	9620	9620	9620	9620	0
60	20231102	183300	105012720	9620	9620	9620	9620	0
61	20231102	183200	105012720	9620	9620	9620	9620	0
62	20231102	183100	105012720	9620	9620	9620	9620	659
63	20231102	183000	105012720	9620	9620	9620	9620	0
64	20231102	182900	105012720	9620	9620	9620	9620	0
65	20231102	182800	105012720	9620	9620	9620	9620	0
66	20231102	182700	105012720	9620	9620	9620	9620	0
67	20231102	182600	105012720	9620	9620	9620	9620	0
68	20231102	182500	105012720	9620	9620	9620	9620	0
69	20231102	182400	105012720	9620	9620	9620	9620	0
70	20231102	182300	105012720	9620	9620	9620	9620	0
71	20231102	182200	105012720	9620	9620	9620	9620	0
72	20231102	182100	105012720	9620	9620	9620	9620	0
73	20231102	182000	105012720	9620	9620	9620	9620	0
74	20231102	181900	105012720	9620	9620	9620	9620	0
75	20231102	181800	105012720	9620	9620	9620	9620	0
76	20231102	181700	105012720	9620	9620	9620	9620	0
77	20231102	181600	105012720	9620	9620	9620	9620	0
78	20231102	181500	105012720	9620	9620	9620	9620	0
79	20231102	181400	105012720	9620	9620	9620	9620	0
80	20231102	181300	105012720	9620	9620	9620	9620	0
81	20231102	181200	105012720	9620	9620	9620	9620	0
82	20231102	181100	105012720	9620	9620	9620	9620	0
83	20231102	181000	105012720	9620	9620	9620	9620	0
84	20231102	180900	105012720	9620	9620	9620	9620	0
85	20231102	180800	105012720	9620	9620	9620	9620	0
86	20231102	180700	105012720	9620	9620	9620	9620	0
87	20231102	180600	105012720	9620	9620	9620	9620	0
88	20231102	180500	105012720	9620	9620	9620	9620	0
89	20231102	180400	105012720	9620	9620	9620	9620	0
90	20231102	180300	105012720	9620	9620	9620	9620	0
91	20231102	180200	105012720	9620	9620	9620	9620	0
92	20231102	180100	105012720	9620	9620	9620	9620	659
93	20231102	180000	105012720	9620	9620	9620	9620	0
94	20231102	175900	105012720	9620	9620	9620	9620	0
95	20231102	175800	105012720	9620	9620	9620	9620	0
96	20231102	175700	105012720	9620	9620	9620	9620	0
97	20231102	175600	105012720	9620	9620	9620	9620	0
98	20231102	175500	105012720	9620	9620	9620	9620	0
99	20231102	175400	105012720	9620	9620	9620	9620	0
100	20231102	175300	105012720	9620	9620	9620	9620	0
101	20231102	175200	105012720	9620	9620	9620	9620	0
102	20231102	175100	105012720	9620	9620	9620	9620	0
103	20231102	175000	105012720	9620	9620	9620	9620	0
104	20231102	174900	105012720	9620	9620	9620	9620	0
105	20231102	174800	105012720	9620	9620	9620	9620	0
106	20231102	174700	105012720	9620	9620	9620	9620	0
107	20231102	174600	105012720	9620	9620	9620	9620	0
108	20231102	174500	105012720	9620	9620	9620	9620	0
109	20231102	174400	105012720	9620	9620	9620	9620	0
110	20231102	174300	105012720	9620	9620	9620	9620	0
111	20231102	174200	105012720	9620	9620	9620	9620	0
112	20231102	174100	105012720	9620	9620	9620	9620	0
113	20231102	174000	105012720	9620	9620	9620	9620	0
114	20231102	173900	105012720	9620	9620	9620	9620	0
115	20231102	173800	105012720	9620	9620	9620	9620	0
116	20231102	173700	105012720	9620	9620	9620	9620	0
117	20231102	173600	105012720	9620	9620	9620	9620	0
118	20231102	173500	105012720	9620	9620	9620	9620	0
119	20231102	173400	105012720	9620	9620	9620	9620	0
120	20231102	173300	105012720	9620	9620	9620	9620	0
121	20231102	173200	105012720	9620	9620	9620	9620	0
122	20231102	173100	105012720	9620	9620	9620	9620	659
123	20231102	173000	105012720	9620	9620	9620	9620	0
124	20231102	172900	105012720	9620	9620	9620	9620	0
125	20231102	172800	105012720	9620	9620	9620	9620	0
126	20231102	172700	105012720	9620	9620	9620	9620	0
127	20231102	172600	105012720	9620	9620	9620	9620	0
128	20231102	172500	105012720	9620	9620	9620	9620	0
129	20231102	172400	105012720	9620	9620	9620	9620	0
130	20231102	172300	105012720	9620	9620	9620	9620	0
131	20231102	172200	105012720	9620	9620	9620	9620	0
132	20231102	172100	105012720	9620	9620	9620	9620	0
133	20231102	172000	105012720	9620	9620	9620	9620	0
134	20231102	171900	105012720	9620	9620	9620	9620	0
135	20231102	171800	105012720	9620	9620	9620	9620	0
136	20231102	171700	105012720	9620	9620	9620	9620	0
137	20231102	171600	105012720	9620	9620	9620	9620	0
138	20231102	171500	105012720	9620	9620	9620	9620	0
139	20231102	171400	105012720	9620	9620	9620	9620	0
140	20231102	171300	105012720	9620	9620	9620	9620	0
141	20231102	171200	105012720	9620	9620	9620	9620	0
142	20231102	171100	105012720	9620	9620	9620	9620	0
143	20231102	171000	105012720	9620	9620	9620	9620	0
144	20231102	170900	105012720	9620	9620	9620	9620	0
145	20231102	170800	105012720	9620	9620	9620	9620	0
146	20231102	170700	105012720	9620	9620	9620	9620	0
147	20231102	170600	105012720	9620	9620	9620	9620	0
148	20231102	170500	105012720	9620	9620	9620	9620	0
149	20231102	170400	105012720	9620	9620	9620	9620	0
150	20231102	170300	105012720	9620	9620	9620	9620	0
151	20231102	170200	105012720	9620	9620	9620	9620	0
152	20231102	170100	105012720	9620	9620	9620	9620	659
153	20231102	170000	105012720	9620	9620	9620	9620	0
154	20231102	165900	105012720	9620	9620	9620	9620	0
155	20231102	165800	105012720	9620	9620	9620	9620	0
156	20231102	165700	105012720	9620	9620	9620	9620	0
157	20231102	165600	105012720	9620	9620	9620	9620	0
158	20231102	165500	105012720	9620	9620	9620	9620	0
159	20231102	165400	105012720	9620	9620	9620	9620	0
160	20231102	165300	105012720	9620	9620	9620	9620	0
161	20231102	165200	105012720	9620	9620	9620	9620	0
162	20231102	165100	105012720	9620	9620	9620	9620	0
163	20231102	165000	105012720	9620	9620	9620	9620	0
164	20231102	164900	105012720	9620	9620	9620	9620	0
165	20231102	164800	105012720	9620	9620	9620	9620	0
166	20231102	164700	105012720	9620	9620	9620	9620	0
167	20231102	164600	105012720	9620	9620	9620	9620	0
168	20231102	164500	105012720	9620	9620	9620	9620	0
169	20231102	164400	105012720	9620	9620	9620	9620	0
170	20231102	164300	105012720	9620	9620	9620	9620	0
171	20231102	164200	105012720	9620	9620	9620	9620	0
172	20231102	164100	105012720	9620	9620	9620	9620	0
173	20231102	164000	105012720	9620	9620	9620	9620	0
174	20231102	163900	105012720	9620	9620	9620	9620	0
175	20231102	163800	105012720	9620	9620	9620	9620	0
176	20231102	163700	105012720	9620	9620	9620	9620	0
177	20231102	163600	105012720	9620	9620	9620	9620	0
178	20231102	163500	105012720	9620	9620	9620	9620	0
179	20231102	163400	105012720	9620	9620	9620	9620	0
180	20231102	163300	105012720	9620	9620	9620	9620	0
181	20231102	163200	105012720	9620	9620	9620	9620	0
182	20231102	163100	105012720	9620	9620	9620	9620	659
183	20231102	163000	105012720	9620	9620	9620	9620	0
184	20231102	162900	105012720	9620	9620	9620	9620	0
185	20231102	162800	105012720	9620	9620	9620	9620	0
186	20231102	162700	105012720	9620	9620	9620	9620	0
187	20231102	162600	105012720	9620	9620	9620	9620	0
188	20231102	162500	105012720	9620	9620	9620	9620	0
189	20231102	162400	105012720	9620	9620	9620	9620	0
190	20231102	162300	105012720	9620	9620	9620	9620	0
191	20231102	162200	105012720	9620	9620	9620	9620	0
192	20231102	162100	105012720	9620	9620	9620	9620	0
193	20231102	162000	105012720	9620	9620	9620	9620	0
194	20231102	161900	105012720	9620	9620	9620	9620	0
195	20231102	161800	105012720	9620	9620	9620	9620	0
196	20231102	161700	105012720	9620	9620	9620	9620	0
197	20231102	161600	105012720	9620	9620	9620	9620	0
198	20231102	161500	105012720	9620	9620	9620	9620	0
199	20231102	161400	105012720	9620	9620	9620	9620	0
200	20231102	161300	105012720	9620	9620	9620	9620	0
201	20231102	161200	105012720	9620	9620	9620	9620	0
202	20231102	161100	105012720	9620	9620	9620	9620	0
203	20231102	161000	105012720	9620	9620	9620	9620	0
204	20231102	160900	105012720	9620	9620	9620	9620	0
205	20231102	160800	105012720	9620	9620	9620	9620	0
206	20231102	160700	105012720	9620	9620	9620	9620	0
207	20231102	160600	105012720	9620	9620	9620	9620	0
208	20231102	160500	105012720	9620	9620	9620	9620	0
209	20231102	160400	105012720	9620	9620	9620	9620	0
210	20231102	160300	105012720	9620	9620	9620	9620	0
211	20231102	160200	105012720	9620	9620	9620	9620	0
212	20231102	160100	105012720	9620	9620	9620	9620	659
213	20231102	160000	105012720	9620	9620	9620	9620	0
214	20231102	155900	105012720	9620	9620	9620	9620	0
215	20231102	155800	105012720	9620	9620	9620	9620	0
216	20231102	155700	105012720	9620	9620	9620	9620	0
217	20231102	155600	105012720	9620	9620	9620	9620	0
218	20231102	155500	105012720	9620	9620	9620	9620	0
219	20231102	155400	105012720	9620	9620	9620	9620	0
220	20231102	155300	105012720	9620	9620	9620	9620	0
221	20231102	155200	105012720	9620	9620	9620	9620	0
222	20231102	155100	105012720	9620	9620	9620	9620	0
223	20231102	155000	105012720	9620	9620	9620	9620	0
224	20231102	154900	105012720	9620	9620	9620	9620	0
225	20231102	154800	105012720	9620	9620	9620	9620	0
226	20231102	154700	105012720	9620	9620	9620	9620	0
227	20231102	154600	105012720	9620	9620	9620	9620	0
228	20231102	154500	105012720	9620	9620	9620	9620	0
229	20231102	154400	105012720	9620	9620	9620	9620	0
230	20231102	154300	105012720	9620	9620	9620	9620	0
231	20231102	154200	105012720	9620	9620	9620	9620	0
232	20231102	154100	105012720	9620	9620	9620	9620	0
233	20231102	154000	105012720	9620	9620	9620	9620	0
234	20231102	153900	105012720	9620	9620	9620	9620	0
235	20231102	153800	105012720	9620	9620	9620	9620	0
236	20231102	153700	105012720	9620	9620	9620	9620	0
237	20231102	153600	105012720	9620	9620	9620	9620	0
238	20231102	153500	105012720	9620	9620	9620	9620	0
239	20231102	153400	105012720	9620	9620	9620	9620	0
240	20231102	153300	105012720	9620	9620	9620	9620	0
241	20231102	153200	105012720	9620	9620	9620	9620	0
242	20231102	153100	105012720	9620	9620	9620	9620	659
243	20231102	153000	105012720	9620	9620	9620	9620	659
244	20231102	152900	98673140	9630	9630	9630	9630	0
245	20231102	152800	98673140	9630	9630	9630	9630	0
246	20231102	152700	98673140	9630	9630	9630	9630	0
247	20231102	152600	98673140	9630	9630	9630	9630	0
248	20231102	152500	98673140	9630	9630	9630	9630	0
249	20231102	152400	98673140	9630	9630	9630	9630	0
250	20231102	152300	98673140	9630	9630	9630	9630	0
251	20231102	152200	98673140	9630	9630	9630	9630	0
252	20231102	152100	98673140	9630	9630	9630	9630	0
253	20231102	152000	98673140	9630	9630	9630	9630	0
254	20231102	151900	98673140	9630	9680	9680	9610	1146
255	20231102	151800	87632590	9690	9690	9690	9690	0
256	20231102	151700	87632590	9690	9690	9690	9690	114
257	20231102	151600	86527930	9680	9680	9680	9680	0
258	20231102	151500	86527930	9680	9680	9680	9680	0
259	20231102	151400	86527930	9680	9680	9680	9680	0
260	20231102	151300	86527930	9680	9680	9680	9680	17
261	20231102	151200	86363370	9680	9680	9680	9680	0
262	20231102	151100	86363370	9680	9680	9680	9680	0
263	20231102	151000	86363370	9680	9680	9680	9680	0
264	20231102	150900	86363370	9680	9680	9680	9680	0
265	20231102	150800	86363370	9680	9680	9680	9680	0
266	20231102	150700	86363370	9680	9680	9680	9680	6
267	20231102	150600	86305290	9650	9650	9650	9650	0
268	20231102	150500	86305290	9650	9650	9650	9650	0
269	20231102	150400	86305290	9650	9650	9650	9650	1
270	20231102	150300	86295640	9680	9680	9680	9680	0
271	20231102	150200	86295640	9680	9680	9680	9680	0
272	20231102	150100	86295640	9680	9680	9680	9680	0
273	20231102	150000	86295640	9680	9680	9680	9680	0
274	20231102	145900	86295640	9680	9680	9680	9680	0
275	20231102	145800	86295640	9680	9680	9680	9680	0
276	20231102	145700	86295640	9680	9680	9680	9680	0
277	20231102	145600	86295640	9680	9680	9680	9680	51
278	20231102	145500	85801960	9680	9680	9680	9680	0
279	20231102	145400	85801960	9680	9680	9680	9680	0
280	20231102	145300	85801960	9680	9680	9680	9680	0
281	20231102	145200	85801960	9680	9680	9680	9680	42
282	20231102	145100	85395400	9680	9680	9680	9680	0
283	20231102	145000	85395400	9680	9680	9680	9680	0
284	20231102	144900	85395400	9680	9680	9680	9680	0
285	20231102	144800	85395400	9680	9680	9680	9680	0
286	20231102	144700	85395400	9680	9680	9680	9680	0
287	20231102	144600	85395400	9680	9680	9680	9680	0
288	20231102	144500	85395400	9680	9680	9680	9680	13
289	20231102	144400	85269560	9690	9690	9690	9690	0
290	20231102	144300	85269560	9690	9690	9690	9690	0
291	20231102	144200	85269560	9690	9690	9690	9690	0
292	20231102	144100	85269560	9690	9690	9690	9690	0
293	20231102	144000	85269560	9690	9690	9690	9690	0
294	20231102	143900	85269560	9690	9690	9690	9690	0
295	20231102	143800	85269560	9690	9690	9690	9690	0
296	20231102	143700	85269560	9690	9690	9690	9690	0
297	20231102	143600	85269560	9690	9690	9690	9690	0
298	20231102	143500	85269560	9690	9690	9690	9690	0
299	20231102	143400	85269560	9690	9690	9690	9690	0
300	20231102	143300	85269560	9690	9690	9690	9690	0
301	20231102	143200	85269560	9690	9690	9690	9690	0
302	20231102	143100	85269560	9690	9690	9690	9690	24
303	20231102	143000	85037000	9690	9690	9690	9690	0
304	20231102	142900	85037000	9690	9690	9690	9690	0
305	20231102	142800	85037000	9690	9690	9690	9690	0
306	20231102	142700	85037000	9690	9690	9690	9690	0
307	20231102	142600	85037000	9690	9690	9690	9690	0
308	20231102	142500	85037000	9690	9690	9690	9690	0
309	20231102	142400	85037000	9690	9690	9690	9690	10
310	20231102	142300	84940100	9690	9690	9690	9690	0
311	20231102	142200	84940100	9690	9690	9690	9690	0
312	20231102	142100	84940100	9690	9690	9690	9690	0
313	20231102	142000	84940100	9690	9690	9690	9690	0
314	20231102	141900	84940100	9690	9690	9690	9690	64
315	20231102	141800	84319940	9690	9690	9690	9690	18
316	20231102	141700	84145520	9690	9690	9690	9690	3
317	20231102	141600	84116450	9690	9690	9690	9690	0
318	20231102	141500	84116450	9690	9690	9690	9690	0
319	20231102	141400	84116450	9690	9690	9690	9690	0
320	20231102	141300	84116450	9690	9690	9690	9690	0
321	20231102	141200	84116450	9690	9690	9690	9690	0
322	20231102	141100	84116450	9690	9690	9690	9690	0
323	20231102	141000	84116450	9690	9690	9690	9690	0
324	20231102	140900	84116450	9690	9690	9690	9690	0
325	20231102	140800	84116450	9690	9690	9690	9690	0
326	20231102	140700	84116450	9690	9690	9690	9690	5
327	20231102	140600	84068000	9690	9690	9690	9690	0
328	20231102	140500	84068000	9690	9690	9690	9690	0
329	20231102	140400	84068000	9690	9690	9690	9690	0
330	20231102	140300	84068000	9690	9690	9690	9690	0
331	20231102	140200	84068000	9690	9690	9690	9690	0
332	20231102	140100	84068000	9690	9690	9690	9690	0
333	20231102	140000	84068000	9690	9690	9690	9690	0
334	20231102	135900	84068000	9690	9690	9690	9690	0
335	20231102	135800	84068000	9690	9690	9690	9690	0
336	20231102	135700	84068000	9690	9690	9690	9690	0
337	20231102	135600	84068000	9690	9690	9690	9690	1
338	20231102	135500	84058310	9660	9660	9660	9660	0
339	20231102	135400	84058310	9660	9660	9660	9660	40
340	20231102	135300	83671910	9650	9650	9650	9650	40
341	20231102	135200	83285910	9650	9650	9650	9650	10
342	20231102	135100	83189410	9660	9660	9660	9660	0
343	20231102	135000	83189410	9660	9660	9660	9660	0
344	20231102	134900	83189410	9660	9660	9660	9660	0
345	20231102	134800	83189410	9660	9660	9660	9660	0
346	20231102	134700	83189410	9660	9660	9660	9660	0
347	20231102	134600	83189410	9660	9620	9660	9600	128
348	20231102	134500	81959590	9590	9650	9650	9590	137
349	20231102	134400	80643780	9670	9670	9670	9670	0
350	20231102	134300	80643780	9670	9670	9670	9670	98
351	20231102	134200	79696120	9680	9680	9680	9680	0
352	20231102	134100	79696120	9680	9680	9680	9680	0
353	20231102	134000	79696120	9680	9680	9680	9680	0
354	20231102	133900	79696120	9680	9680	9680	9680	0
355	20231102	133800	79696120	9680	9680	9680	9680	2
356	20231102	133700	79676760	9680	9680	9680	9680	0
357	20231102	133600	79676760	9680	9680	9680	9680	50
358	20231102	133500	79192760	9680	9680	9680	9680	100
359	20231102	133400	78224760	9680	9690	9690	9680	300
360	20231102	133300	75319310	9700	9700	9700	9700	0
361	20231102	133200	75319310	9700	9700	9700	9700	0
362	20231102	133100	75319310	9700	9700	9700	9700	0
363	20231102	133000	75319310	9700	9700	9700	9700	0
364	20231102	132900	75319310	9700	9700	9700	9700	0
365	20231102	132800	75319310	9700	9690	9700	9690	76
366	20231102	132700	74582420	9690	9690	9690	9690	0
367	20231102	132600	74582420	9690	9690	9690	9690	3
368	20231102	132500	74553350	9690	9690	9690	9690	2
369	20231102	132400	74533970	9690	9690	9690	9690	0
370	20231102	132300	74533970	9690	9690	9690	9690	0
371	20231102	132200	74533970	9690	9690	9690	9690	0
372	20231102	132100	74533970	9690	9690	9690	9690	0
373	20231102	132000	74533970	9690	9690	9690	9690	0
374	20231102	131900	74533970	9690	9690	9690	9690	9
375	20231102	131800	74446760	9690	9690	9690	9690	0
376	20231102	131700	74446760	9690	9690	9690	9690	0
377	20231102	131600	74446760	9690	9690	9690	9690	0
378	20231102	131500	74446760	9690	9690	9690	9690	0
379	20231102	131400	74446760	9690	9690	9690	9690	0
380	20231102	131300	74446760	9690	9690	9690	9690	0
381	20231102	131200	74446760	9690	9690	9690	9690	0
382	20231102	131100	74446760	9690	9690	9690	9690	0
383	20231102	131000	74446760	9690	9690	9690	9690	0
384	20231102	130900	74446760	9690	9690	9690	9690	0
385	20231102	130800	74446760	9690	9690	9690	9690	0
386	20231102	130700	74446760	9690	9690	9690	9690	0
387	20231102	130600	74446760	9690	9690	9690	9690	0
388	20231102	130500	74446760	9690	9690	9690	9690	0
389	20231102	130400	74446760	9690	9690	9690	9690	0
390	20231102	130300	74446760	9690	9690	9690	9690	0
391	20231102	130200	74446760	9690	9690	9690	9690	0
392	20231102	130100	74446760	9690	9690	9690	9690	0
393	20231102	130000	74446760	9690	9690	9690	9690	17
394	20231102	125900	74282030	9690	9690	9690	9690	5
395	20231102	125800	74233580	9650	9650	9650	9650	0
396	20231102	125700	74233580	9650	9650	9650	9650	0
397	20231102	125600	74233580	9650	9650	9650	9650	28
398	20231102	125500	73963380	9670	9670	9670	9670	0
399	20231102	125400	73963380	9670	9670	9670	9670	0
400	20231102	125300	73963380	9670	9670	9670	9670	13
401	20231102	125200	73837670	9660	9660	9660	9660	0
402	20231102	125100	73837670	9660	9660	9660	9660	34
403	20231102	125000	73509230	9670	9670	9670	9670	86
404	20231102	124900	72677610	9660	9660	9660	9660	0
405	20231102	124800	72677610	9660	9660	9660	9660	0
406	20231102	124700	72677610	9660	9660	9660	9660	0
407	20231102	124600	72677610	9660	9650	9660	9650	61
408	20231102	124500	72088950	9700	9650	9700	9650	2
409	20231102	124400	72069600	9650	9650	9650	9650	2
410	20231102	124300	72050300	9650	9650	9650	9650	0
411	20231102	124200	72050300	9650	9650	9650	9650	1
412	20231102	124100	72040650	9730	9730	9730	9730	0
413	20231102	124000	72040650	9730	9730	9730	9730	0
414	20231102	123900	72040650	9730	9730	9730	9730	0
415	20231102	123800	72040650	9730	9730	9730	9730	0
416	20231102	123700	72040650	9730	9730	9730	9730	0
417	20231102	123600	72040650	9730	9730	9730	9730	0
418	20231102	123500	72040650	9730	9730	9730	9730	2
419	20231102	123400	72021190	9730	9730	9730	9730	8
420	20231102	123300	71943350	9600	9600	9600	9600	0
421	20231102	123200	71943350	9600	9600	9600	9600	0
422	20231102	123100	71943350	9600	9700	9740	9600	442
423	20231102	123000	67655480	9700	9700	9700	9700	0
424	20231102	122900	67655480	9700	9700	9700	9700	0
425	20231102	122800	67655480	9700	9700	9700	9700	0
426	20231102	122700	67655480	9700	9640	9700	9640	101
427	20231102	122600	66675840	9610	9700	9700	9610	2
428	20231102	122500	66656530	9700	9600	9700	9600	390
429	20231102	122400	62890910	9600	9600	9600	9600	1
430	20231102	122300	62881310	9590	9590	9590	9590	46
431	20231102	122200	62440170	9590	9590	9590	9590	5
432	20231102	122100	62392220	9600	9600	9600	9600	0
433	20231102	122000	62392220	9600	9600	9600	9600	0
434	20231102	121900	62392220	9600	9600	9600	9600	0
435	20231102	121800	62392220	9600	9600	9600	9600	0
436	20231102	121700	62392220	9600	9600	9600	9600	0
437	20231102	121600	62392220	9600	9600	9600	9600	95
438	20231102	121500	61480220	9660	9660	9660	9660	0
439	20231102	121400	61480220	9660	9660	9660	9660	0
440	20231102	121300	61480220	9660	9660	9660	9660	0
441	20231102	121200	61480220	9660	9660	9660	9660	0
442	20231102	121100	61480220	9660	9660	9660	9660	0
443	20231102	121000	61480220	9660	9660	9660	9660	0
444	20231102	120900	61480220	9660	9650	9660	9650	21
445	20231102	120800	61277410	9660	9660	9660	9660	0
446	20231102	120700	61277410	9660	9660	9660	9660	0
447	20231102	120600	61277410	9660	9660	9660	9660	0
448	20231102	120500	61277410	9660	9660	9660	9660	0
449	20231102	120400	61277410	9660	9640	9660	9640	12
450	20231102	120300	61161610	9650	9650	9650	9650	0
451	20231102	120200	61161610	9650	9650	9650	9650	0
452	20231102	120100	61161610	9650	9650	9650	9650	0
453	20231102	120000	61161610	9650	9650	9650	9650	0
454	20231102	115900	61161610	9650	9650	9650	9650	0
455	20231102	115800	61161610	9650	9650	9650	9650	0
456	20231102	115700	61161610	9650	9650	9650	9650	0
457	20231102	115600	61161610	9650	9650	9650	9650	0
458	20231102	115500	61161610	9650	9600	9650	9600	35
459	20231102	115400	60825050	9600	9580	9600	9580	757
460	20231102	115300	53570990	9580	9560	9590	9560	1868
461	20231102	115200	35671290	9570	9570	9570	9570	0
462	20231102	115100	35671290	9570	9570	9570	9570	0
463	20231102	115000	35671290	9570	9570	9570	9570	17
464	20231102	114900	35508600	9570	9560	9570	9560	28
465	20231102	114800	35240760	9560	9560	9560	9560	0
466	20231102	114700	35240760	9560	9560	9560	9560	0
467	20231102	114600	35240760	9560	9560	9560	9560	0
468	20231102	114500	35240760	9560	9560	9560	9560	0
469	20231102	114400	35240760	9560	9560	9560	9560	0
470	20231102	114300	35240760	9560	9560	9560	9560	0
471	20231102	114200	35240760	9560	9560	9560	9560	0
472	20231102	114100	35240760	9560	9520	9560	9500	274
473	20231102	114000	32636940	9530	9560	9570	9530	50
474	20231102	113900	32160370	9540	9540	9540	9540	51
475	20231102	113800	31673830	9540	9540	9540	9540	0
476	20231102	113700	31673830	9540	9540	9540	9540	0
477	20231102	113600	31673830	9540	9540	9540	9540	0
478	20231102	113500	31673830	9540	9540	9540	9540	0
479	20231102	113400	31673830	9540	9540	9540	9540	60
480	20231102	113300	31101430	9540	9540	9540	9540	0
481	20231102	113200	31101430	9540	9540	9540	9540	0
482	20231102	113100	31101430	9540	9570	9570	9540	42
483	20231102	113000	30700720	9540	9540	9540	9540	0
484	20231102	112900	30700720	9540	9540	9540	9540	10
485	20231102	112800	30605320	9540	9540	9540	9540	0
486	20231102	112700	30605320	9540	9540	9540	9540	5
487	20231102	112600	30557620	9570	9570	9570	9570	0
488	20231102	112500	30557620	9570	9570	9570	9570	0
489	20231102	112400	30557620	9570	9560	9570	9560	3
490	20231102	112300	30528930	9550	9550	9550	9550	0
491	20231102	112200	30528930	9550	9550	9550	9550	0
492	20231102	112100	30528930	9550	9550	9550	9550	0
493	20231102	112000	30528930	9550	9550	9550	9550	0
494	20231102	111900	30528930	9550	9550	9550	9550	65
495	20231102	111800	29908180	9570	9540	9570	9540	5
496	20231102	111700	29860450	9570	9570	9570	9570	0
497	20231102	111600	29860450	9570	9570	9570	9570	0
498	20231102	111500	29860450	9570	9570	9570	9570	0
499	20231102	111400	29860450	9570	9570	9570	9570	0
500	20231102	111300	29860450	9570	9570	9570	9570	154
501	20231102	111200	28386670	9580	9580	9580	9580	115
502	20231102	111100	27284970	9580	9580	9580	9580	2
503	20231102	111000	27265810	9570	9570	9570	9570	50
504	20231102	110900	26787310	9580	9580	9580	9580	1
505	20231102	110800	26777730	9570	9570	9580	9570	54
506	20231102	110700	26260940	9560	9560	9560	9560	70
507	20231102	110600	25591740	9560	9560	9560	9560	23
508	20231102	110500	25371860	9580	9570	9580	9570	281
509	20231102	110400	22681180	9570	9570	9570	9570	30
510	20231102	110300	22394080	9570	9570	9570	9570	0
511	20231102	110200	22394080	9570	9570	9570	9570	2
512	20231102	110100	22374940	9560	9560	9560	9560	0
513	20231102	110000	22374940	9560	9560	9560	9560	0
514	20231102	105900	22374940	9560	9560	9560	9560	41
515	20231102	105800	21982980	9560	9560	9560	9560	0
516	20231102	105700	21982980	9560	9560	9560	9560	0
517	20231102	105600	21982980	9560	9560	9560	9560	0
518	20231102	105500	21982980	9560	9560	9560	9560	0
519	20231102	105400	21982980	9560	9560	9560	9560	0
520	20231102	105300	21982980	9560	9560	9560	9560	0
521	20231102	105200	21982980	9560	9560	9560	9560	0
522	20231102	105100	21982980	9560	9560	9560	9560	0
523	20231102	105000	21982980	9560	9560	9560	9560	0
524	20231102	104900	21982980	9560	9560	9560	9560	0
525	20231102	104800	21982980	9560	9560	9560	9560	0
526	20231102	104700	21982980	9560	9560	9560	9560	0
527	20231102	104600	21982980	9560	9560	9560	9560	0
528	20231102	104500	21982980	9560	9560	9560	9560	0
529	20231102	104400	21982980	9560	9560	9560	9560	0
530	20231102	104300	21982980	9560	9560	9560	9560	0
531	20231102	104200	21982980	9560	9560	9560	9560	0
532	20231102	104100	21982980	9560	9560	9560	9560	0
533	20231102	104000	21982980	9560	9560	9560	9560	15
534	20231102	103900	21839580	9560	9560	9560	9560	10
535	20231102	103800	21743980	9570	9570	9570	9570	0
536	20231102	103700	21743980	9570	9570	9570	9570	0
537	20231102	103600	21743980	9570	9570	9570	9570	11
538	20231102	103500	21638710	9560	9560	9560	9560	0
539	20231102	103400	21638710	9560	9560	9560	9560	0
540	20231102	103300	21638710	9560	9560	9560	9560	0
541	20231102	103200	21638710	9560	9560	9560	9560	0
542	20231102	103100	21638710	9560	9560	9560	9560	0
543	20231102	103000	21638710	9560	9560	9560	9560	2
544	20231102	102900	21619590	9560	9560	9560	9560	0
545	20231102	102800	21619590	9560	9560	9560	9560	0
546	20231102	102700	21619590	9560	9560	9560	9560	0
547	20231102	102600	21619590	9560	9560	9560	9560	0
548	20231102	102500	21619590	9560	9560	9560	9560	0
549	20231102	102400	21619590	9560	9560	9560	9560	0
550	20231102	102300	21619590	9560	9560	9560	9560	0
551	20231102	102200	21619590	9560	9560	9560	9560	0
552	20231102	102100	21619590	9560	9560	9560	9560	0
553	20231102	102000	21619590	9560	9560	9560	9560	0
554	20231102	101900	21619590	9560	9560	9560	9560	21
555	20231102	101800	21418830	9560	9560	9560	9560	0
556	20231102	101700	21418830	9560	9560	9560	9560	0
557	20231102	101600	21418830	9560	9560	9560	9560	0
558	20231102	101500	21418830	9560	9560	9560	9560	0
559	20231102	101400	21418830	9560	9560	9560	9560	0
560	20231102	101300	21418830	9560	9560	9560	9560	1
561	20231102	101200	21409270	9560	9560	9560	9560	0
562	20231102	101100	21409270	9560	9560	9560	9560	0
563	20231102	101000	21409270	9560	9560	9560	9560	0
564	20231102	100900	21409270	9560	9560	9560	9560	0
565	20231102	100800	21409270	9560	9560	9560	9560	0
566	20231102	100700	21409270	9560	9560	9560	9560	0
567	20231102	100600	21409270	9560	9540	9560	9540	69
568	20231102	100500	20750250	9520	9520	9520	9520	0
569	20231102	100400	20750250	9520	9520	9520	9520	0
570	20231102	100300	20750250	9520	9520	9520	9520	3
571	20231102	100200	20721690	9530	9530	9530	9530	0
572	20231102	100100	20721690	9530	9530	9530	9530	0
573	20231102	100000	20721690	9530	9530	9530	9530	0
574	20231102	095900	20721690	9530	9530	9530	9530	0
575	20231102	095800	20721690	9530	9530	9530	9530	0
576	20231102	095700	20721690	9530	9530	9530	9530	0
577	20231102	095600	20721690	9530	9530	9530	9530	0
578	20231102	095500	20721690	9530	9530	9530	9530	0
579	20231102	095400	20721690	9530	9530	9530	9530	5
580	20231102	095300	20674040	9530	9530	9530	9530	227
581	20231102	095200	18510730	9530	9530	9530	9530	0
582	20231102	095100	18510730	9530	9530	9530	9530	0
583	20231102	095000	18510730	9530	9530	9530	9530	0
584	20231102	094900	18510730	9530	9530	9530	9530	0
585	20231102	094800	18510730	9530	9530	9530	9530	2
586	20231102	094700	18491670	9530	9530	9530	9530	0
587	20231102	094600	18491670	9530	9530	9530	9530	0
588	20231102	094500	18491670	9530	9530	9530	9530	3
589	20231102	094400	18463080	9520	9520	9520	9520	0
590	20231102	094300	18463080	9520	9520	9520	9520	3
591	20231102	094200	18434520	9500	9520	9520	9500	100
592	20231102	094100	17484280	9530	9520	9530	9520	23
593	20231102	094000	17265280	9520	9520	9520	9520	0
594	20231102	093900	17265280	9520	9520	9520	9520	4
595	20231102	093800	17227200	9520	9530	9530	9520	6
596	20231102	093700	17170060	9530	9530	9530	9530	1
597	20231102	093600	17160530	9530	9530	9530	9500	14
598	20231102	093500	17027140	9530	9500	9530	9420	517
599	20231102	093400	12136700	9570	9570	9570	9570	13
600	20231102	093300	12012290	9570	9570	9570	9570	6
601	20231102	093200	11954870	9570	9570	9570	9570	6
602	20231102	093100	11897450	9570	9570	9570	9570	6
603	20231102	093000	11840030	9570	9570	9570	9570	2
604	20231102	092900	11820890	9570	9570	9570	9570	0
605	20231102	092800	11820890	9570	9540	9570	9490	130
606	20231102	092700	10583020	9580	9570	9580	9570	129
607	20231102	092600	9348260	9580	9580	9580	9580	0
608	20231102	092500	9348260	9580	9580	9580	9580	0
609	20231102	092400	9348260	9580	9580	9580	9580	0
610	20231102	092300	9348260	9580	9570	9580	9570	50
611	20231102	092200	8869390	9570	9570	9570	9570	0
612	20231102	092100	8869390	9570	9550	9570	9550	139
613	20231102	092000	7541800	9550	9550	9550	9550	249
614	20231102	091900	5163850	9570	9570	9570	9570	0
615	20231102	091800	5163850	9570	9570	9570	9570	0
616	20231102	091700	5163850	9570	9550	9570	9550	52
617	20231102	091600	4666230	9550	9550	9550	9550	84
618	20231102	091500	3864030	9580	9570	9580	9570	100
619	20231102	091400	2906310	9570	9570	9570	9570	0
620	20231102	091300	2906310	9570	9570	9570	9570	0
621	20231102	091200	2906310	9570	9560	9570	9560	5
622	20231102	091100	2858500	9550	9560	9570	9550	13
623	20231102	091000	2734200	9580	9520	9580	9400	202
624	20231102	090900	823000	9580	9580	9580	9580	0
625	20231102	090800	823000	9580	9580	9580	9580	0
626	20231102	090700	823000	9580	9580	9580	9580	0
627	20231102	090600	823000	9580	9550	9580	9550	3
628	20231102	090500	794310	9570	9570	9570	9570	0
629	20231102	090400	794310	9570	9570	9570	9570	61
630	20231102	090300	210540	9570	9570	9570	9570	12
631	20231102	090200	95700	9570	9570	9570	9570	0
632	20231102	090100	95700	9570	9570	9570	9570	0
633	20231102	090000	95700	9570	9570	9570	9570	10