KissMeData/021040/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	190500	46877310	3930	3930	3930	3930	4
3	20231102	190400	46877310	3930	3930	3930	3930	0
4	20231102	190300	46877310	3930	3930	3930	3930	0
5	20231102	190200	46877310	3930	3930	3930	3930	0
6	20231102	190100	46877310	3930	3930	3930	3930	0
7	20231102	190000	46877310	3930	3930	3930	3930	0
8	20231102	185900	46877310	3930	3930	3930	3930	0
9	20231102	185800	46877310	3930	3930	3930	3930	0
10	20231102	185700	46877310	3930	3930	3930	3930	0
11	20231102	185600	46877310	3930	3930	3930	3930	0
12	20231102	185500	46877310	3930	3930	3930	3930	0
13	20231102	185400	46877310	3930	3930	3930	3930	0
14	20231102	185300	46877310	3930	3930	3930	3930	0
15	20231102	185200	46877310	3930	3930	3930	3930	0
16	20231102	185100	46877310	3930	3930	3930	3930	0
17	20231102	185000	46877310	3930	3930	3930	3930	0
18	20231102	184900	46877310	3930	3930	3930	3930	0
19	20231102	184800	46877310	3930	3930	3930	3930	0
20	20231102	184700	46877310	3930	3930	3930	3930	0
21	20231102	184600	46877310	3930	3930	3930	3930	0
22	20231102	184500	46877310	3930	3930	3930	3930	0
23	20231102	184400	46877310	3930	3930	3930	3930	0
24	20231102	184300	46877310	3930	3930	3930	3930	0
25	20231102	184200	46877310	3930	3930	3930	3930	0
26	20231102	184100	46877310	3930	3930	3930	3930	0
27	20231102	184000	46877310	3930	3930	3930	3930	0
28	20231102	183900	46877310	3930	3930	3930	3930	0
29	20231102	183800	46877310	3930	3930	3930	3930	0
30	20231102	183700	46877310	3930	3930	3930	3930	0
31	20231102	183600	46877310	3930	3930	3930	3930	0
32	20231102	183500	46877310	3930	3930	3930	3930	4
33	20231102	183400	46877310	3930	3930	3930	3930	0
34	20231102	183300	46877310	3930	3930	3930	3930	0
35	20231102	183200	46877310	3930	3930	3930	3930	0
36	20231102	183100	46877310	3930	3930	3930	3930	0
37	20231102	183000	46877310	3930	3930	3930	3930	0
38	20231102	182900	46877310	3930	3930	3930	3930	0
39	20231102	182800	46877310	3930	3930	3930	3930	0
40	20231102	182700	46877310	3930	3930	3930	3930	0
41	20231102	182600	46877310	3930	3930	3930	3930	0
42	20231102	182500	46877310	3930	3930	3930	3930	0
43	20231102	182400	46877310	3930	3930	3930	3930	0
44	20231102	182300	46877310	3930	3930	3930	3930	0
45	20231102	182200	46877310	3930	3930	3930	3930	0
46	20231102	182100	46877310	3930	3930	3930	3930	0
47	20231102	182000	46877310	3930	3930	3930	3930	0
48	20231102	181900	46877310	3930	3930	3930	3930	0
49	20231102	181800	46877310	3930	3930	3930	3930	0
50	20231102	181700	46877310	3930	3930	3930	3930	0
51	20231102	181600	46877310	3930	3930	3930	3930	0
52	20231102	181500	46877310	3930	3930	3930	3930	0
53	20231102	181400	46877310	3930	3930	3930	3930	0
54	20231102	181300	46877310	3930	3930	3930	3930	0
55	20231102	181200	46877310	3930	3930	3930	3930	0
56	20231102	181100	46877310	3930	3930	3930	3930	0
57	20231102	181000	46877310	3930	3930	3930	3930	0
58	20231102	180900	46877310	3930	3930	3930	3930	0
59	20231102	180800	46877310	3930	3930	3930	3930	0
60	20231102	180700	46877310	3930	3930	3930	3930	0
61	20231102	180600	46877310	3930	3930	3930	3930	0
62	20231102	180500	46877310	3930	3930	3930	3930	4
63	20231102	180400	46877310	3930	3930	3930	3930	0
64	20231102	180300	46877310	3930	3930	3930	3930	0
65	20231102	180200	46877310	3930	3930	3930	3930	0
66	20231102	180100	46877310	3930	3930	3930	3930	0
67	20231102	180000	46877310	3930	3930	3930	3930	0
68	20231102	175900	46877310	3930	3930	3930	3930	0
69	20231102	175800	46877310	3930	3930	3930	3930	0
70	20231102	175700	46877310	3930	3930	3930	3930	0
71	20231102	175600	46877310	3930	3930	3930	3930	0
72	20231102	175500	46877310	3930	3930	3930	3930	0
73	20231102	175400	46877310	3930	3930	3930	3930	0
74	20231102	175300	46877310	3930	3930	3930	3930	0
75	20231102	175200	46877310	3930	3930	3930	3930	0
76	20231102	175100	46877310	3930	3930	3930	3930	0
77	20231102	175000	46877310	3930	3930	3930	3930	0
78	20231102	174900	46877310	3930	3930	3930	3930	0
79	20231102	174800	46877310	3930	3930	3930	3930	0
80	20231102	174700	46877310	3930	3930	3930	3930	0
81	20231102	174600	46877310	3930	3930	3930	3930	0
82	20231102	174500	46877310	3930	3930	3930	3930	0
83	20231102	174400	46877310	3930	3930	3930	3930	0
84	20231102	174300	46877310	3930	3930	3930	3930	0
85	20231102	174200	46877310	3930	3930	3930	3930	0
86	20231102	174100	46877310	3930	3930	3930	3930	0
87	20231102	174000	46877310	3930	3930	3930	3930	0
88	20231102	173900	46877310	3930	3930	3930	3930	0
89	20231102	173800	46877310	3930	3930	3930	3930	0
90	20231102	173700	46877310	3930	3930	3930	3930	0
91	20231102	173600	46877310	3930	3930	3930	3930	0
92	20231102	173500	46877310	3930	3930	3930	3930	4
93	20231102	173400	46877310	3930	3930	3930	3930	0
94	20231102	173300	46877310	3930	3930	3930	3930	0
95	20231102	173200	46877310	3930	3930	3930	3930	0
96	20231102	173100	46877310	3930	3930	3930	3930	0
97	20231102	173000	46877310	3930	3930	3930	3930	0
98	20231102	172900	46877310	3930	3930	3930	3930	0
99	20231102	172800	46877310	3930	3930	3930	3930	0
100	20231102	172700	46877310	3930	3930	3930	3930	0
101	20231102	172600	46877310	3930	3930	3930	3930	0
102	20231102	172500	46877310	3930	3930	3930	3930	0
103	20231102	172400	46877310	3930	3930	3930	3930	0
104	20231102	172300	46877310	3930	3930	3930	3930	0
105	20231102	172200	46877310	3930	3930	3930	3930	0
106	20231102	172100	46877310	3930	3930	3930	3930	0
107	20231102	172000	46877310	3930	3930	3930	3930	0
108	20231102	171900	46877310	3930	3930	3930	3930	0
109	20231102	171800	46877310	3930	3930	3930	3930	0
110	20231102	171700	46877310	3930	3930	3930	3930	0
111	20231102	171600	46877310	3930	3930	3930	3930	0
112	20231102	171500	46877310	3930	3930	3930	3930	0
113	20231102	171400	46877310	3930	3930	3930	3930	0
114	20231102	171300	46877310	3930	3930	3930	3930	0
115	20231102	171200	46877310	3930	3930	3930	3930	0
116	20231102	171100	46877310	3930	3930	3930	3930	0
117	20231102	171000	46877310	3930	3930	3930	3930	0
118	20231102	170900	46877310	3930	3930	3930	3930	0
119	20231102	170800	46877310	3930	3930	3930	3930	0
120	20231102	170700	46877310	3930	3930	3930	3930	0
121	20231102	170600	46877310	3930	3930	3930	3930	0
122	20231102	170500	46877310	3930	3930	3930	3930	4
123	20231102	170400	46877310	3930	3930	3930	3930	0
124	20231102	170300	46877310	3930	3930	3930	3930	0
125	20231102	170200	46877310	3930	3930	3930	3930	0
126	20231102	170100	46877310	3930	3930	3930	3930	0
127	20231102	170000	46877310	3930	3930	3930	3930	0
128	20231102	165900	46877310	3930	3930	3930	3930	0
129	20231102	165800	46877310	3930	3930	3930	3930	0
130	20231102	165700	46877310	3930	3930	3930	3930	0
131	20231102	165600	46877310	3930	3930	3930	3930	0
132	20231102	165500	46877310	3930	3930	3930	3930	0
133	20231102	165400	46877310	3930	3930	3930	3930	0
134	20231102	165300	46877310	3930	3930	3930	3930	0
135	20231102	165200	46877310	3930	3930	3930	3930	0
136	20231102	165100	46877310	3930	3930	3930	3930	0
137	20231102	165000	46877310	3930	3930	3930	3930	0
138	20231102	164900	46877310	3930	3930	3930	3930	0
139	20231102	164800	46877310	3930	3930	3930	3930	0
140	20231102	164700	46877310	3930	3930	3930	3930	0
141	20231102	164600	46877310	3930	3930	3930	3930	0
142	20231102	164500	46877310	3930	3930	3930	3930	0
143	20231102	164400	46877310	3930	3930	3930	3930	0
144	20231102	164300	46877310	3930	3930	3930	3930	0
145	20231102	164200	46877310	3930	3930	3930	3930	0
146	20231102	164100	46877310	3930	3930	3930	3930	0
147	20231102	164000	46877310	3930	3930	3930	3930	0
148	20231102	163900	46877310	3930	3930	3930	3930	0
149	20231102	163800	46877310	3930	3930	3930	3930	0
150	20231102	163700	46877310	3930	3930	3930	3930	0
151	20231102	163600	46877310	3930	3930	3930	3930	0
152	20231102	163500	46877310	3930	3930	3930	3930	4
153	20231102	163400	46877310	3930	3930	3930	3930	0
154	20231102	163300	46877310	3930	3930	3930	3930	0
155	20231102	163200	46877310	3930	3930	3930	3930	0
156	20231102	163100	46877310	3930	3930	3930	3930	0
157	20231102	163000	46877310	3930	3930	3930	3930	0
158	20231102	162900	46877310	3930	3930	3930	3930	0
159	20231102	162800	46877310	3930	3930	3930	3930	0
160	20231102	162700	46877310	3930	3930	3930	3930	0
161	20231102	162600	46877310	3930	3930	3930	3930	0
162	20231102	162500	46877310	3930	3930	3930	3930	0
163	20231102	162400	46877310	3930	3930	3930	3930	0
164	20231102	162300	46877310	3930	3930	3930	3930	0
165	20231102	162200	46877310	3930	3930	3930	3930	0
166	20231102	162100	46877310	3930	3930	3930	3930	0
167	20231102	162000	46877310	3930	3930	3930	3930	0
168	20231102	161900	46877310	3930	3930	3930	3930	0
169	20231102	161800	46877310	3930	3930	3930	3930	0
170	20231102	161700	46877310	3930	3930	3930	3930	0
171	20231102	161600	46877310	3930	3930	3930	3930	0
172	20231102	161500	46877310	3930	3930	3930	3930	0
173	20231102	161400	46877310	3930	3930	3930	3930	0
174	20231102	161300	46877310	3930	3930	3930	3930	0
175	20231102	161200	46877310	3930	3930	3930	3930	0
176	20231102	161100	46877310	3930	3930	3930	3930	0
177	20231102	161000	46877310	3930	3930	3930	3930	0
178	20231102	160900	46877310	3930	3930	3930	3930	0
179	20231102	160800	46877310	3930	3930	3930	3930	0
180	20231102	160700	46877310	3930	3930	3930	3930	0
181	20231102	160600	46877310	3930	3930	3930	3930	0
182	20231102	160500	46877310	3930	3930	3930	3930	4
183	20231102	160400	46877310	3930	3930	3930	3930	0
184	20231102	160300	46877310	3930	3930	3930	3930	0
185	20231102	160200	46877310	3930	3930	3930	3930	0
186	20231102	160100	46877310	3930	3930	3930	3930	0
187	20231102	160000	46877310	3930	3930	3930	3930	0
188	20231102	155900	46877310	3930	3930	3930	3930	0
189	20231102	155800	46877310	3930	3930	3930	3930	0
190	20231102	155700	46877310	3930	3930	3930	3930	0
191	20231102	155600	46877310	3930	3930	3930	3930	0
192	20231102	155500	46877310	3930	3930	3930	3930	0
193	20231102	155400	46877310	3930	3930	3930	3930	0
194	20231102	155300	46877310	3930	3930	3930	3930	0
195	20231102	155200	46877310	3930	3930	3930	3930	0
196	20231102	155100	46877310	3930	3930	3930	3930	0
197	20231102	155000	46877310	3930	3930	3930	3930	0
198	20231102	154900	46877310	3930	3930	3930	3930	0
199	20231102	154800	46877310	3930	3930	3930	3930	0
200	20231102	154700	46877310	3930	3930	3930	3930	0
201	20231102	154600	46877310	3930	3930	3930	3930	0
202	20231102	154500	46877310	3930	3930	3930	3930	0
203	20231102	154400	46877310	3930	3930	3930	3930	0
204	20231102	154300	46877310	3930	3930	3930	3930	0
205	20231102	154200	46877310	3930	3930	3930	3930	0
206	20231102	154100	46877310	3930	3930	3930	3930	0
207	20231102	154000	46877310	3930	3930	3930	3930	0
208	20231102	153900	46877310	3930	3930	3930	3930	0
209	20231102	153800	46877310	3930	3930	3930	3930	0
210	20231102	153700	46877310	3930	3930	3930	3930	0
211	20231102	153600	46877310	3930	3930	3930	3930	0
212	20231102	153500	46877310	3930	3930	3930	3930	4
213	20231102	153400	46877310	3930	3930	3930	3930	0
214	20231102	153300	46877310	3930	3930	3930	3930	0
215	20231102	153200	46877310	3930	3930	3930	3930	0
216	20231102	153100	46877310	3930	3930	3930	3930	0
217	20231102	153000	46877310	3930	3930	3930	3930	4
218	20231102	152900	46861590	3935	3935	3935	3935	0
219	20231102	152800	46861590	3935	3935	3935	3935	0
220	20231102	152700	46861590	3935	3935	3935	3935	0
221	20231102	152600	46861590	3935	3935	3935	3935	0
222	20231102	152500	46861590	3935	3935	3935	3935	0
223	20231102	152400	46861590	3935	3935	3935	3935	0
224	20231102	152300	46861590	3935	3935	3935	3935	0
225	20231102	152200	46861590	3935	3935	3935	3935	0
226	20231102	152100	46861590	3935	3935	3935	3935	0
227	20231102	152000	46861590	3935	3935	3935	3935	0
228	20231102	151900	46861590	3935	3935	3935	3935	0
229	20231102	151800	46861590	3935	3935	3935	3935	1
230	20231102	151700	46857655	3905	3905	3905	3905	0
231	20231102	151600	46857655	3905	3905	3905	3905	75
232	20231102	151500	46564780	3900	3900	3900	3900	0
233	20231102	151400	46564780	3900	3900	3900	3900	0
234	20231102	151300	46564780	3900	3900	3900	3900	0
235	20231102	151200	46564780	3900	3900	3900	3900	0
236	20231102	151100	46564780	3900	3900	3900	3900	0
237	20231102	151000	46564780	3900	3900	3900	3900	0
238	20231102	150900	46564780	3900	3900	3900	3900	0
239	20231102	150800	46564780	3900	3900	3900	3900	0
240	20231102	150700	46564780	3900	3900	3900	3900	0
241	20231102	150600	46564780	3900	3900	3900	3900	0
242	20231102	150500	46564780	3900	3900	3900	3900	0
243	20231102	150400	46564780	3900	3900	3900	3900	0
244	20231102	150300	46564780	3900	3900	3900	3900	0
245	20231102	150200	46564780	3900	3900	3900	3900	0
246	20231102	150100	46564780	3900	3900	3900	3900	0
247	20231102	150000	46564780	3900	3900	3900	3900	0
248	20231102	145900	46564780	3900	3900	3900	3900	0
249	20231102	145800	46564780	3900	3900	3900	3900	0
250	20231102	145700	46564780	3900	3905	3905	3900	96
251	20231102	145600	46190275	3905	3905	3905	3905	0
252	20231102	145500	46190275	3905	3905	3905	3905	14
253	20231102	145400	46135605	3900	3900	3900	3900	0
254	20231102	145300	46135605	3900	3910	3910	3900	247
255	20231102	145200	45172235	3910	3915	3915	3910	49
256	20231102	145100	44980405	3920	3920	3920	3920	0
257	20231102	145000	44980405	3920	3920	3920	3920	0
258	20231102	144900	44980405	3920	3920	3920	3920	0
259	20231102	144800	44980405	3920	3920	3920	3920	0
260	20231102	144700	44980405	3920	3920	3920	3920	0
261	20231102	144600	44980405	3920	3920	3920	3920	0
262	20231102	144500	44980405	3920	3920	3920	3920	0
263	20231102	144400	44980405	3920	3920	3920	3920	0
264	20231102	144300	44980405	3920	3920	3920	3920	0
265	20231102	144200	44980405	3920	3920	3920	3920	0
266	20231102	144100	44980405	3920	3920	3920	3920	0
267	20231102	144000	44980405	3920	3920	3920	3920	0
268	20231102	143900	44980405	3920	3920	3920	3920	0
269	20231102	143800	44980405	3920	3920	3920	3920	0
270	20231102	143700	44980405	3920	3920	3920	3920	0
271	20231102	143600	44980405	3920	3920	3920	3920	10
272	20231102	143500	44941205	3920	3920	3920	3920	0
273	20231102	143400	44941205	3920	3920	3920	3920	0
274	20231102	143300	44941205	3920	3920	3920	3920	0
275	20231102	143200	44941205	3920	3920	3920	3920	0
276	20231102	143100	44941205	3920	3920	3920	3920	0
277	20231102	143000	44941205	3920	3920	3920	3920	0
278	20231102	142900	44941205	3920	3920	3920	3920	0
279	20231102	142800	44941205	3920	3920	3920	3920	0
280	20231102	142700	44941205	3920	3920	3920	3920	0
281	20231102	142600	44941205	3920	3920	3920	3920	0
282	20231102	142500	44941205	3920	3920	3920	3920	0
283	20231102	142400	44941205	3920	3920	3920	3920	0
284	20231102	142300	44941205	3920	3920	3920	3920	0
285	20231102	142200	44941205	3920	3920	3920	3920	0
286	20231102	142100	44941205	3920	3920	3920	3920	0
287	20231102	142000	44941205	3920	3920	3920	3920	0
288	20231102	141900	44941205	3920	3920	3920	3920	0
289	20231102	141800	44941205	3920	3920	3920	3920	0
290	20231102	141700	44941205	3920	3920	3920	3920	0
291	20231102	141600	44941205	3920	3920	3920	3920	150
292	20231102	141500	44353205	3920	3920	3920	3920	0
293	20231102	141400	44353205	3920	3920	3920	3920	0
294	20231102	141300	44353205	3920	3920	3920	3920	0
295	20231102	141200	44353205	3920	3920	3920	3920	0
296	20231102	141100	44353205	3920	3920	3920	3920	0
297	20231102	141000	44353205	3920	3920	3920	3920	0
298	20231102	140900	44353205	3920	3920	3920	3920	0
299	20231102	140800	44353205	3920	3920	3920	3920	0
300	20231102	140700	44353205	3920	3920	3920	3920	0
301	20231102	140600	44353205	3920	3920	3920	3920	0
302	20231102	140500	44353205	3920	3920	3920	3920	0
303	20231102	140400	44353205	3920	3920	3920	3920	0
304	20231102	140300	44353205	3920	3925	3925	3920	13
305	20231102	140200	44302195	3930	3930	3930	3930	0
306	20231102	140100	44302195	3930	3930	3930	3930	0
307	20231102	140000	44302195	3930	3930	3930	3930	0
308	20231102	135900	44302195	3930	3930	3930	3930	0
309	20231102	135800	44302195	3930	3930	3930	3930	0
310	20231102	135700	44302195	3930	3930	3930	3930	0
311	20231102	135600	44302195	3930	3930	3930	3930	0
312	20231102	135500	44302195	3930	3930	3930	3930	0
313	20231102	135400	44302195	3930	3930	3930	3930	0
314	20231102	135300	44302195	3930	3930	3930	3930	0
315	20231102	135200	44302195	3930	3930	3930	3930	0
316	20231102	135100	44302195	3930	3930	3930	3930	0
317	20231102	135000	44302195	3930	3930	3930	3930	0
318	20231102	134900	44302195	3930	3930	3930	3930	0
319	20231102	134800	44302195	3930	3930	3930	3930	0
320	20231102	134700	44302195	3930	3930	3930	3930	0
321	20231102	134600	44302195	3930	3930	3930	3930	0
322	20231102	134500	44302195	3930	3930	3930	3930	0
323	20231102	134400	44302195	3930	3930	3930	3930	0
324	20231102	134300	44302195	3930	3930	3930	3930	0
325	20231102	134200	44302195	3930	3930	3930	3930	0
326	20231102	134100	44302195	3930	3930	3930	3930	0
327	20231102	134000	44302195	3930	3930	3930	3930	0
328	20231102	133900	44302195	3930	3930	3930	3930	0
329	20231102	133800	44302195	3930	3930	3930	3930	0
330	20231102	133700	44302195	3930	3930	3930	3930	0
331	20231102	133600	44302195	3930	3930	3930	3930	0
332	20231102	133500	44302195	3930	3930	3930	3930	0
333	20231102	133400	44302195	3930	3930	3930	3930	0
334	20231102	133300	44302195	3930	3930	3930	3930	0
335	20231102	133200	44302195	3930	3930	3930	3930	0
336	20231102	133100	44302195	3930	3930	3930	3930	0
337	20231102	133000	44302195	3930	3930	3930	3930	0
338	20231102	132900	44302195	3930	3930	3930	3930	0
339	20231102	132800	44302195	3930	3930	3930	3930	0
340	20231102	132700	44302195	3930	3930	3930	3930	0
341	20231102	132600	44302195	3930	3930	3930	3930	0
342	20231102	132500	44302195	3930	3930	3930	3930	0
343	20231102	132400	44302195	3930	3930	3930	3930	0
344	20231102	132300	44302195	3930	3930	3930	3930	0
345	20231102	132200	44302195	3930	3930	3930	3930	0
346	20231102	132100	44302195	3930	3930	3930	3930	0
347	20231102	132000	44302195	3930	3930	3930	3930	0
348	20231102	131900	44302195	3930	3930	3930	3930	0
349	20231102	131800	44302195	3930	3930	3930	3930	0
350	20231102	131700	44302195	3930	3930	3930	3930	0
351	20231102	131600	44302195	3930	3930	3930	3930	0
352	20231102	131500	44302195	3930	3930	3930	3930	0
353	20231102	131400	44302195	3930	3930	3930	3930	0
354	20231102	131300	44302195	3930	3930	3930	3930	0
355	20231102	131200	44302195	3930	3930	3930	3930	0
356	20231102	131100	44302195	3930	3930	3930	3930	0
357	20231102	131000	44302195	3930	3930	3930	3930	0
358	20231102	130900	44302195	3930	3930	3930	3930	0
359	20231102	130800	44302195	3930	3930	3930	3930	0
360	20231102	130700	44302195	3930	3930	3930	3930	0
361	20231102	130600	44302195	3930	3930	3930	3930	0
362	20231102	130500	44302195	3930	3930	3930	3930	0
363	20231102	130400	44302195	3930	3930	3930	3930	0
364	20231102	130300	44302195	3930	3930	3930	3930	0
365	20231102	130200	44302195	3930	3930	3930	3930	0
366	20231102	130100	44302195	3930	3930	3930	3930	0
367	20231102	130000	44302195	3930	3930	3930	3930	0
368	20231102	125900	44302195	3930	3930	3930	3930	0
369	20231102	125800	44302195	3930	3930	3930	3930	0
370	20231102	125700	44302195	3930	3930	3930	3930	0
371	20231102	125600	44302195	3930	3930	3930	3930	0
372	20231102	125500	44302195	3930	3930	3930	3930	13
373	20231102	125400	44251105	3930	3930	3930	3930	0
374	20231102	125300	44251105	3930	3930	3930	3930	0
375	20231102	125200	44251105	3930	3930	3930	3930	0
376	20231102	125100	44251105	3930	3930	3930	3930	0
377	20231102	125000	44251105	3930	3930	3930	3930	0
378	20231102	124900	44251105	3930	3930	3930	3930	0
379	20231102	124800	44251105	3930	3930	3930	3930	0
380	20231102	124700	44251105	3930	3930	3930	3930	0
381	20231102	124600	44251105	3930	3930	3930	3930	0
382	20231102	124500	44251105	3930	3930	3930	3930	0
383	20231102	124400	44251105	3930	3930	3930	3930	0
384	20231102	124300	44251105	3930	3930	3930	3930	0
385	20231102	124200	44251105	3930	3930	3930	3930	0
386	20231102	124100	44251105	3930	3930	3930	3930	0
387	20231102	124000	44251105	3930	3930	3930	3930	0
388	20231102	123900	44251105	3930	3930	3930	3930	0
389	20231102	123800	44251105	3930	3930	3930	3930	0
390	20231102	123700	44251105	3930	3930	3930	3930	0
391	20231102	123600	44251105	3930	3930	3930	3930	1
392	20231102	123500	44247175	3930	3930	3930	3930	1
393	20231102	123400	44243245	3930	3930	3930	3930	0
394	20231102	123300	44243245	3930	3930	3930	3930	0
395	20231102	123200	44243245	3930	3930	3930	3930	0
396	20231102	123100	44243245	3930	3930	3930	3930	1
397	20231102	123000	44239315	3935	3935	3935	3935	0
398	20231102	122900	44239315	3935	3935	3935	3935	0
399	20231102	122800	44239315	3935	3935	3935	3935	0
400	20231102	122700	44239315	3935	3935	3935	3935	0
401	20231102	122600	44239315	3935	3935	3935	3935	0
402	20231102	122500	44239315	3935	3935	3935	3935	0
403	20231102	122400	44239315	3935	3935	3935	3935	0
404	20231102	122300	44239315	3935	3935	3935	3935	0
405	20231102	122200	44239315	3935	3935	3935	3935	0
406	20231102	122100	44239315	3935	3935	3935	3935	0
407	20231102	122000	44239315	3935	3935	3935	3935	0
408	20231102	121900	44239315	3935	3935	3935	3935	0
409	20231102	121800	44239315	3935	3935	3935	3935	0
410	20231102	121700	44239315	3935	3935	3935	3935	0
411	20231102	121600	44239315	3935	3935	3935	3935	0
412	20231102	121500	44239315	3935	3935	3935	3935	0
413	20231102	121400	44239315	3935	3935	3935	3935	1
414	20231102	121300	44235380	3935	3935	3935	3935	0
415	20231102	121200	44235380	3935	3935	3935	3935	0
416	20231102	121100	44235380	3935	3935	3935	3935	0
417	20231102	121000	44235380	3935	3935	3935	3935	0
418	20231102	120900	44235380	3935	3935	3935	3935	0
419	20231102	120800	44235380	3935	3935	3935	3935	0
420	20231102	120700	44235380	3935	3935	3935	3935	0
421	20231102	120600	44235380	3935	3935	3935	3935	0
422	20231102	120500	44235380	3935	3935	3935	3935	50
423	20231102	120400	44038630	3935	3935	3935	3935	0
424	20231102	120300	44038630	3935	3935	3935	3935	0
425	20231102	120200	44038630	3935	3935	3935	3935	0
426	20231102	120100	44038630	3935	3935	3935	3935	0
427	20231102	120000	44038630	3935	3935	3935	3935	0
428	20231102	115900	44038630	3935	3935	3935	3935	0
429	20231102	115800	44038630	3935	3935	3935	3935	0
430	20231102	115700	44038630	3935	3935	3935	3935	0
431	20231102	115600	44038630	3935	3935	3935	3935	0
432	20231102	115500	44038630	3935	3935	3935	3935	0
433	20231102	115400	44038630	3935	3935	3935	3935	0
434	20231102	115300	44038630	3935	3935	3935	3935	0
435	20231102	115200	44038630	3935	3935	3935	3935	0
436	20231102	115100	44038630	3935	3935	3935	3935	0
437	20231102	115000	44038630	3935	3935	3935	3935	0
438	20231102	114900	44038630	3935	3935	3935	3935	0
439	20231102	114800	44038630	3935	3935	3935	3935	0
440	20231102	114700	44038630	3935	3935	3935	3935	0
441	20231102	114600	44038630	3935	3935	3935	3935	0
442	20231102	114500	44038630	3935	3935	3935	3935	0
443	20231102	114400	44038630	3935	3935	3935	3935	0
444	20231102	114300	44038630	3935	3935	3935	3935	10
445	20231102	114200	43999280	3945	3945	3945	3945	0
446	20231102	114100	43999280	3945	3945	3945	3945	0
447	20231102	114000	43999280	3945	3945	3945	3945	0
448	20231102	113900	43999280	3945	3945	3945	3945	0
449	20231102	113800	43999280	3945	3945	3945	3945	0
450	20231102	113700	43999280	3945	3945	3945	3945	0
451	20231102	113600	43999280	3945	3945	3945	3945	0
452	20231102	113500	43999280	3945	3945	3945	3945	0
453	20231102	113400	43999280	3945	3945	3945	3945	0
454	20231102	113300	43999280	3945	3955	3955	3945	520
455	20231102	113200	41947800	3955	3955	3955	3955	0
456	20231102	113100	41947800	3955	3955	3955	3955	0
457	20231102	113000	41947800	3955	3955	3955	3955	0
458	20231102	112900	41947800	3955	3955	3955	3955	0
459	20231102	112800	41947800	3955	3955	3955	3955	0
460	20231102	112700	41947800	3955	3955	3955	3955	2
461	20231102	112600	41939890	3965	3965	3965	3965	0
462	20231102	112500	41939890	3965	3965	3965	3965	0
463	20231102	112400	41939890	3965	3965	3965	3965	0
464	20231102	112300	41939890	3965	3965	3965	3965	0
465	20231102	112200	41939890	3965	3965	3965	3965	0
466	20231102	112100	41939890	3965	3965	3965	3965	0
467	20231102	112000	41939890	3965	3965	3965	3965	0
468	20231102	111900	41939890	3965	3960	3965	3960	253
469	20231102	111800	40936790	3965	3965	3965	3965	0
470	20231102	111700	40936790	3965	3965	3965	3965	0
471	20231102	111600	40936790	3965	3965	3965	3965	0
472	20231102	111500	40936790	3965	3965	3965	3965	0
473	20231102	111400	40936790	3965	3965	3965	3965	0
474	20231102	111300	40936790	3965	3965	3965	3965	5
475	20231102	111200	40916965	3965	3965	3965	3965	0
476	20231102	111100	40916965	3965	3965	3965	3965	0
477	20231102	111000	40916965	3965	3965	3965	3965	5
478	20231102	110900	40897140	3975	3975	3975	3975	0
479	20231102	110800	40897140	3975	3975	3975	3975	0
480	20231102	110700	40897140	3975	3975	3975	3975	0
481	20231102	110600	40897140	3975	3975	3975	3975	0
482	20231102	110500	40897140	3975	3975	3975	3975	0
483	20231102	110400	40897140	3975	3975	3975	3975	0
484	20231102	110300	40897140	3975	3975	3975	3975	0
485	20231102	110200	40897140	3975	3975	3975	3975	0
486	20231102	110100	40897140	3975	3975	3975	3975	0
487	20231102	110000	40897140	3975	3975	3975	3975	0
488	20231102	105900	40897140	3975	3975	3975	3975	0
489	20231102	105800	40897140	3975	3975	3975	3975	0
490	20231102	105700	40897140	3975	3975	3975	3975	4
491	20231102	105600	40881240	3975	3975	3975	3975	0
492	20231102	105500	40881240	3975	3975	3975	3975	0
493	20231102	105400	40881240	3975	3975	3975	3975	0
494	20231102	105300	40881240	3975	3975	3975	3975	0
495	20231102	105200	40881240	3975	3975	3975	3975	0
496	20231102	105100	40881240	3975	3975	3975	3975	6
497	20231102	105000	40857390	3970	3975	3975	3970	506
498	20231102	104900	38848520	3970	3975	3975	3970	340
499	20231102	104800	37498670	3910	3910	3910	3910	0
500	20231102	104700	37498670	3910	3910	3910	3910	6
501	20231102	104600	37475210	3910	3910	3910	3910	0
502	20231102	104500	37475210	3910	3910	3910	3910	0
503	20231102	104400	37475210	3910	3910	3910	3910	0
504	20231102	104300	37475210	3910	3910	3910	3910	0
505	20231102	104200	37475210	3910	3910	3910	3910	6
506	20231102	104100	37451750	3910	3910	3910	3910	6
507	20231102	104000	37428290	3910	3910	3910	3910	6
508	20231102	103900	37404830	3905	3905	3905	3905	318
509	20231102	103800	36163040	3915	3930	3930	3915	98
510	20231102	103700	35779220	3990	3990	3990	3990	0
511	20231102	103600	35779220	3990	3990	3990	3990	0
512	20231102	103500	35779220	3990	3990	3990	3990	0
513	20231102	103400	35779220	3990	3990	3990	3990	0
514	20231102	103300	35779220	3990	3990	3990	3990	0
515	20231102	103200	35779220	3990	3990	3990	3990	0
516	20231102	103100	35779220	3990	3990	3990	3990	0
517	20231102	103000	35779220	3990	3990	3990	3990	0
518	20231102	102900	35779220	3990	3990	3990	3990	87
519	20231102	102800	35432090	3990	3990	3990	3990	142
520	20231102	102700	34865510	4015	3935	4015	3935	2271
521	20231102	102600	25852205	3980	3935	3980	3935	2000
522	20231102	102500	17941485	3935	3935	3935	3935	200
523	20231102	102400	17154485	3935	3935	3935	3935	0
524	20231102	102300	17154485	3935	3935	3935	3935	0
525	20231102	102200	17154485	3935	3935	3935	3935	0
526	20231102	102100	17154485	3935	3935	3935	3935	0
527	20231102	102000	17154485	3935	3935	3935	3935	0
528	20231102	101900	17154485	3935	3935	3935	3935	0
529	20231102	101800	17154485	3935	3935	3935	3935	0
530	20231102	101700	17154485	3935	3935	3935	3935	0
531	20231102	101600	17154485	3935	3935	3935	3935	20
532	20231102	101500	17075785	3935	3935	3935	3935	31
533	20231102	101400	16953800	3935	3935	3935	3900	546
534	20231102	101300	14810725	3935	3930	3935	3930	48
535	20231102	101200	14621940	3900	3900	3900	3900	20
536	20231102	101100	14543940	3890	3890	3890	3890	0
537	20231102	101000	14543940	3890	3890	3890	3890	0
538	20231102	100900	14543940	3890	3890	3890	3890	0
539	20231102	100800	14543940	3890	3890	3890	3890	0
540	20231102	100700	14543940	3890	3900	3900	3890	800
541	20231102	100600	11430055	3895	3895	3895	3895	0
542	20231102	100500	11430055	3895	3895	3895	3895	0
543	20231102	100400	11430055	3895	3895	3895	3895	0
544	20231102	100300	11430055	3895	3895	3895	3895	0
545	20231102	100200	11430055	3895	3895	3895	3895	0
546	20231102	100100	11430055	3895	3895	3895	3895	0
547	20231102	100000	11430055	3895	3895	3895	3895	0
548	20231102	095900	11430055	3895	3895	3895	3895	0
549	20231102	095800	11430055	3895	3895	3895	3895	0
550	20231102	095700	11430055	3895	3895	3895	3895	0
551	20231102	095600	11430055	3895	3895	3895	3895	2
552	20231102	095500	11422265	3905	3905	3905	3905	0
553	20231102	095400	11422265	3905	3905	3905	3905	0
554	20231102	095300	11422265	3905	3905	3905	3905	92
555	20231102	095200	11063005	3905	3955	3955	3905	110
556	20231102	095100	10633315	3955	3955	3955	3955	0
557	20231102	095000	10633315	3955	3955	3955	3955	0
558	20231102	094900	10633315	3955	3955	3955	3955	0
559	20231102	094800	10633315	3955	3955	3955	3955	0
560	20231102	094700	10633315	3955	3955	3955	3955	14
561	20231102	094600	10577945	3955	3955	3955	3955	15
562	20231102	094500	10518620	3955	3955	3960	3955	429
563	20231102	094400	8820665	3980	3980	3980	3980	0
564	20231102	094300	8820665	3980	3980	3980	3980	0
565	20231102	094200	8820665	3980	3980	3980	3980	0
566	20231102	094100	8820665	3980	3980	3980	3980	0
567	20231102	094000	8820665	3980	3980	3980	3980	3
568	20231102	093900	8808725	3975	3960	3975	3960	162
569	20231102	093800	8166540	3955	3955	3955	3955	506
570	20231102	093700	6165310	3950	3950	3950	3950	0
571	20231102	093600	6165310	3950	3950	3950	3950	10
572	20231102	093500	6125810	3950	3950	3950	3950	0
573	20231102	093400	6125810	3950	3950	3950	3950	606
574	20231102	093300	3732110	3950	3950	3950	3950	113
575	20231102	093200	3285760	3950	3945	3950	3945	57
576	20231102	093100	3060645	3940	3940	3940	3940	169
577	20231102	093000	2394785	3935	3935	3935	3935	1
578	20231102	092900	2390850	3935	3935	3935	3935	39
579	20231102	092800	2237385	3935	3935	3935	3935	0
580	20231102	092700	2237385	3935	3935	3935	3935	0
581	20231102	092600	2237385	3935	3935	3935	3935	0
582	20231102	092500	2237385	3935	3935	3935	3935	0
583	20231102	092400	2237385	3935	3935	3935	3935	0
584	20231102	092300	2237385	3935	3935	3935	3935	0
585	20231102	092200	2237385	3935	3930	3935	3930	2
586	20231102	092100	2229520	3930	3930	3930	3930	1
587	20231102	092000	2225590	3900	3900	3900	3900	51
588	20231102	091900	2026690	3895	3895	3895	3895	0
589	20231102	091800	2026690	3895	3895	3895	3895	0
590	20231102	091700	2026690	3895	3895	3895	3895	8
591	20231102	091600	1995530	3895	3895	3895	3895	0
592	20231102	091500	1995530	3895	3885	3895	3885	2
593	20231102	091400	1987750	3890	3890	3890	3890	0
594	20231102	091300	1987750	3890	3890	3890	3890	0
595	20231102	091200	1987750	3890	3890	3890	3890	0
596	20231102	091100	1987750	3890	3890	3890	3890	0
597	20231102	091000	1987750	3890	3890	3890	3890	0
598	20231102	090900	1987750	3890	3890	3890	3890	0
599	20231102	090800	1987750	3890	3890	3890	3890	0
600	20231102	090700	1987750	3890	3885	3890	3885	10
601	20231102	090600	1948895	3830	3830	3830	3830	0
602	20231102	090500	1948895	3830	3825	3830	3825	332
603	20231102	090400	677835	3830	3830	3830	3830	162
604	20231102	090300	57375	3825	3825	3825	3825	0
605	20231102	090200	57375	3825	3825	3825	3825	0
606	20231102	090100	57375	3825	3825	3825	3825	0
607	20231102	090000	57375	3825	3825	3825	3825	15