KissMeData/109860/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	200900	96303590	9580	9580	9580	9580	235
3	20231102	200800	96303590	9580	9580	9580	9580	0
4	20231102	200700	96303590	9580	9580	9580	9580	0
5	20231102	200600	96303590	9580	9580	9580	9580	0
6	20231102	200500	96303590	9580	9580	9580	9580	0
7	20231102	200400	96303590	9580	9580	9580	9580	0
8	20231102	200300	96303590	9580	9580	9580	9580	0
9	20231102	200200	96303590	9580	9580	9580	9580	0
10	20231102	200100	96303590	9580	9580	9580	9580	0
11	20231102	200000	96303590	9580	9580	9580	9580	0
12	20231102	195900	96303590	9580	9580	9580	9580	0
13	20231102	195800	96303590	9580	9580	9580	9580	0
14	20231102	195700	96303590	9580	9580	9580	9580	0
15	20231102	195600	96303590	9580	9580	9580	9580	0
16	20231102	195500	96303590	9580	9580	9580	9580	0
17	20231102	195400	96303590	9580	9580	9580	9580	0
18	20231102	195300	96303590	9580	9580	9580	9580	0
19	20231102	195200	96303590	9580	9580	9580	9580	0
20	20231102	195100	96303590	9580	9580	9580	9580	0
21	20231102	195000	96303590	9580	9580	9580	9580	0
22	20231102	194900	96303590	9580	9580	9580	9580	0
23	20231102	194800	96303590	9580	9580	9580	9580	0
24	20231102	194700	96303590	9580	9580	9580	9580	0
25	20231102	194600	96303590	9580	9580	9580	9580	0
26	20231102	194500	96303590	9580	9580	9580	9580	0
27	20231102	194400	96303590	9580	9580	9580	9580	0
28	20231102	194300	96303590	9580	9580	9580	9580	0
29	20231102	194200	96303590	9580	9580	9580	9580	0
30	20231102	194100	96303590	9580	9580	9580	9580	0
31	20231102	194000	96303590	9580	9580	9580	9580	0
32	20231102	193900	96303590	9580	9580	9580	9580	235
33	20231102	193800	96303590	9580	9580	9580	9580	0
34	20231102	193700	96303590	9580	9580	9580	9580	0
35	20231102	193600	96303590	9580	9580	9580	9580	0
36	20231102	193500	96303590	9580	9580	9580	9580	0
37	20231102	193400	96303590	9580	9580	9580	9580	0
38	20231102	193300	96303590	9580	9580	9580	9580	0
39	20231102	193200	96303590	9580	9580	9580	9580	0
40	20231102	193100	96303590	9580	9580	9580	9580	0
41	20231102	193000	96303590	9580	9580	9580	9580	0
42	20231102	192900	96303590	9580	9580	9580	9580	0
43	20231102	192800	96303590	9580	9580	9580	9580	0
44	20231102	192700	96303590	9580	9580	9580	9580	0
45	20231102	192600	96303590	9580	9580	9580	9580	0
46	20231102	192500	96303590	9580	9580	9580	9580	0
47	20231102	192400	96303590	9580	9580	9580	9580	0
48	20231102	192300	96303590	9580	9580	9580	9580	0
49	20231102	192200	96303590	9580	9580	9580	9580	0
50	20231102	192100	96303590	9580	9580	9580	9580	0
51	20231102	192000	96303590	9580	9580	9580	9580	0
52	20231102	191900	96303590	9580	9580	9580	9580	0
53	20231102	191800	96303590	9580	9580	9580	9580	0
54	20231102	191700	96303590	9580	9580	9580	9580	0
55	20231102	191600	96303590	9580	9580	9580	9580	0
56	20231102	191500	96303590	9580	9580	9580	9580	0
57	20231102	191400	96303590	9580	9580	9580	9580	0
58	20231102	191300	96303590	9580	9580	9580	9580	0
59	20231102	191200	96303590	9580	9580	9580	9580	0
60	20231102	191100	96303590	9580	9580	9580	9580	0
61	20231102	191000	96303590	9580	9580	9580	9580	0
62	20231102	190900	96303590	9580	9580	9580	9580	235
63	20231102	190800	96303590	9580	9580	9580	9580	0
64	20231102	190700	96303590	9580	9580	9580	9580	0
65	20231102	190600	96303590	9580	9580	9580	9580	0
66	20231102	190500	96303590	9580	9580	9580	9580	0
67	20231102	190400	96303590	9580	9580	9580	9580	0
68	20231102	190300	96303590	9580	9580	9580	9580	0
69	20231102	190200	96303590	9580	9580	9580	9580	0
70	20231102	190100	96303590	9580	9580	9580	9580	0
71	20231102	190000	96303590	9580	9580	9580	9580	0
72	20231102	185900	96303590	9580	9580	9580	9580	0
73	20231102	185800	96303590	9580	9580	9580	9580	0
74	20231102	185700	96303590	9580	9580	9580	9580	0
75	20231102	185600	96303590	9580	9580	9580	9580	0
76	20231102	185500	96303590	9580	9580	9580	9580	0
77	20231102	185400	96303590	9580	9580	9580	9580	0
78	20231102	185300	96303590	9580	9580	9580	9580	0
79	20231102	185200	96303590	9580	9580	9580	9580	0
80	20231102	185100	96303590	9580	9580	9580	9580	0
81	20231102	185000	96303590	9580	9580	9580	9580	0
82	20231102	184900	96303590	9580	9580	9580	9580	0
83	20231102	184800	96303590	9580	9580	9580	9580	0
84	20231102	184700	96303590	9580	9580	9580	9580	0
85	20231102	184600	96303590	9580	9580	9580	9580	0
86	20231102	184500	96303590	9580	9580	9580	9580	0
87	20231102	184400	96303590	9580	9580	9580	9580	0
88	20231102	184300	96303590	9580	9580	9580	9580	0
89	20231102	184200	96303590	9580	9580	9580	9580	0
90	20231102	184100	96303590	9580	9580	9580	9580	0
91	20231102	184000	96303590	9580	9580	9580	9580	0
92	20231102	183900	96303590	9580	9580	9580	9580	235
93	20231102	183800	96303590	9580	9580	9580	9580	0
94	20231102	183700	96303590	9580	9580	9580	9580	0
95	20231102	183600	96303590	9580	9580	9580	9580	0
96	20231102	183500	96303590	9580	9580	9580	9580	0
97	20231102	183400	96303590	9580	9580	9580	9580	0
98	20231102	183300	96303590	9580	9580	9580	9580	0
99	20231102	183200	96303590	9580	9580	9580	9580	0
100	20231102	183100	96303590	9580	9580	9580	9580	0
101	20231102	183000	96303590	9580	9580	9580	9580	0
102	20231102	182900	96303590	9580	9580	9580	9580	0
103	20231102	182800	96303590	9580	9580	9580	9580	0
104	20231102	182700	96303590	9580	9580	9580	9580	0
105	20231102	182600	96303590	9580	9580	9580	9580	0
106	20231102	182500	96303590	9580	9580	9580	9580	0
107	20231102	182400	96303590	9580	9580	9580	9580	0
108	20231102	182300	96303590	9580	9580	9580	9580	0
109	20231102	182200	96303590	9580	9580	9580	9580	0
110	20231102	182100	96303590	9580	9580	9580	9580	0
111	20231102	182000	96303590	9580	9580	9580	9580	0
112	20231102	181900	96303590	9580	9580	9580	9580	0
113	20231102	181800	96303590	9580	9580	9580	9580	0
114	20231102	181700	96303590	9580	9580	9580	9580	0
115	20231102	181600	96303590	9580	9580	9580	9580	0
116	20231102	181500	96303590	9580	9580	9580	9580	0
117	20231102	181400	96303590	9580	9580	9580	9580	0
118	20231102	181300	96303590	9580	9580	9580	9580	0
119	20231102	181200	96303590	9580	9580	9580	9580	0
120	20231102	181100	96303590	9580	9580	9580	9580	0
121	20231102	181000	96303590	9580	9580	9580	9580	0
122	20231102	180900	96303590	9580	9580	9580	9580	235
123	20231102	180800	96303590	9580	9580	9580	9580	0
124	20231102	180700	96303590	9580	9580	9580	9580	0
125	20231102	180600	96303590	9580	9580	9580	9580	0
126	20231102	180500	96303590	9580	9580	9580	9580	0
127	20231102	180400	96303590	9580	9580	9580	9580	0
128	20231102	180300	96303590	9580	9580	9580	9580	0
129	20231102	180200	96303590	9580	9580	9580	9580	0
130	20231102	180100	96303590	9580	9580	9580	9580	0
131	20231102	180000	96303590	9580	9580	9580	9580	0
132	20231102	175900	96303590	9580	9580	9580	9580	0
133	20231102	175800	96303590	9580	9580	9580	9580	0
134	20231102	175700	96303590	9580	9580	9580	9580	0
135	20231102	175600	96303590	9580	9580	9580	9580	0
136	20231102	175500	96303590	9580	9580	9580	9580	0
137	20231102	175400	96303590	9580	9580	9580	9580	0
138	20231102	175300	96303590	9580	9580	9580	9580	0
139	20231102	175200	96303590	9580	9580	9580	9580	0
140	20231102	175100	96303590	9580	9580	9580	9580	0
141	20231102	175000	96303590	9580	9580	9580	9580	0
142	20231102	174900	96303590	9580	9580	9580	9580	0
143	20231102	174800	96303590	9580	9580	9580	9580	0
144	20231102	174700	96303590	9580	9580	9580	9580	0
145	20231102	174600	96303590	9580	9580	9580	9580	0
146	20231102	174500	96303590	9580	9580	9580	9580	0
147	20231102	174400	96303590	9580	9580	9580	9580	0
148	20231102	174300	96303590	9580	9580	9580	9580	0
149	20231102	174200	96303590	9580	9580	9580	9580	0
150	20231102	174100	96303590	9580	9580	9580	9580	0
151	20231102	174000	96303590	9580	9580	9580	9580	0
152	20231102	173900	96303590	9580	9580	9580	9580	235
153	20231102	173800	96303590	9580	9580	9580	9580	0
154	20231102	173700	96303590	9580	9580	9580	9580	0
155	20231102	173600	96303590	9580	9580	9580	9580	0
156	20231102	173500	96303590	9580	9580	9580	9580	0
157	20231102	173400	96303590	9580	9580	9580	9580	0
158	20231102	173300	96303590	9580	9580	9580	9580	0
159	20231102	173200	96303590	9580	9580	9580	9580	0
160	20231102	173100	96303590	9580	9580	9580	9580	0
161	20231102	173000	96303590	9580	9580	9580	9580	0
162	20231102	172900	96303590	9580	9580	9580	9580	0
163	20231102	172800	96303590	9580	9580	9580	9580	0
164	20231102	172700	96303590	9580	9580	9580	9580	0
165	20231102	172600	96303590	9580	9580	9580	9580	0
166	20231102	172500	96303590	9580	9580	9580	9580	0
167	20231102	172400	96303590	9580	9580	9580	9580	0
168	20231102	172300	96303590	9580	9580	9580	9580	0
169	20231102	172200	96303590	9580	9580	9580	9580	0
170	20231102	172100	96303590	9580	9580	9580	9580	0
171	20231102	172000	96303590	9580	9580	9580	9580	0
172	20231102	171900	96303590	9580	9580	9580	9580	0
173	20231102	171800	96303590	9580	9580	9580	9580	0
174	20231102	171700	96303590	9580	9580	9580	9580	0
175	20231102	171600	96303590	9580	9580	9580	9580	0
176	20231102	171500	96303590	9580	9580	9580	9580	0
177	20231102	171400	96303590	9580	9580	9580	9580	0
178	20231102	171300	96303590	9580	9580	9580	9580	0
179	20231102	171200	96303590	9580	9580	9580	9580	0
180	20231102	171100	96303590	9580	9580	9580	9580	0
181	20231102	171000	96303590	9580	9580	9580	9580	0
182	20231102	170900	96303590	9580	9580	9580	9580	235
183	20231102	170800	96303590	9580	9580	9580	9580	0
184	20231102	170700	96303590	9580	9580	9580	9580	0
185	20231102	170600	96303590	9580	9580	9580	9580	0
186	20231102	170500	96303590	9580	9580	9580	9580	0
187	20231102	170400	96303590	9580	9580	9580	9580	0
188	20231102	170300	96303590	9580	9580	9580	9580	0
189	20231102	170200	96303590	9580	9580	9580	9580	0
190	20231102	170100	96303590	9580	9580	9580	9580	0
191	20231102	170000	96303590	9580	9580	9580	9580	0
192	20231102	165900	96303590	9580	9580	9580	9580	0
193	20231102	165800	96303590	9580	9580	9580	9580	0
194	20231102	165700	96303590	9580	9580	9580	9580	0
195	20231102	165600	96303590	9580	9580	9580	9580	0
196	20231102	165500	96303590	9580	9580	9580	9580	0
197	20231102	165400	96303590	9580	9580	9580	9580	0
198	20231102	165300	96303590	9580	9580	9580	9580	0
199	20231102	165200	96303590	9580	9580	9580	9580	0
200	20231102	165100	96303590	9580	9580	9580	9580	0
201	20231102	165000	96303590	9580	9580	9580	9580	0
202	20231102	164900	96303590	9580	9580	9580	9580	0
203	20231102	164800	96303590	9580	9580	9580	9580	0
204	20231102	164700	96303590	9580	9580	9580	9580	0
205	20231102	164600	96303590	9580	9580	9580	9580	0
206	20231102	164500	96303590	9580	9580	9580	9580	0
207	20231102	164400	96303590	9580	9580	9580	9580	0
208	20231102	164300	96303590	9580	9580	9580	9580	0
209	20231102	164200	96303590	9580	9580	9580	9580	0
210	20231102	164100	96303590	9580	9580	9580	9580	0
211	20231102	164000	96303590	9580	9580	9580	9580	0
212	20231102	163900	96303590	9580	9580	9580	9580	235
213	20231102	163800	96303590	9580	9580	9580	9580	0
214	20231102	163700	96303590	9580	9580	9580	9580	0
215	20231102	163600	96303590	9580	9580	9580	9580	0
216	20231102	163500	96303590	9580	9580	9580	9580	0
217	20231102	163400	96303590	9580	9580	9580	9580	0
218	20231102	163300	96303590	9580	9580	9580	9580	0
219	20231102	163200	96303590	9580	9580	9580	9580	0
220	20231102	163100	96303590	9580	9580	9580	9580	0
221	20231102	163000	96303590	9580	9580	9580	9580	0
222	20231102	162900	96303590	9580	9580	9580	9580	0
223	20231102	162800	96303590	9580	9580	9580	9580	0
224	20231102	162700	96303590	9580	9580	9580	9580	0
225	20231102	162600	96303590	9580	9580	9580	9580	0
226	20231102	162500	96303590	9580	9580	9580	9580	0
227	20231102	162400	96303590	9580	9580	9580	9580	0
228	20231102	162300	96303590	9580	9580	9580	9580	0
229	20231102	162200	96303590	9580	9580	9580	9580	0
230	20231102	162100	96303590	9580	9580	9580	9580	0
231	20231102	162000	96303590	9580	9580	9580	9580	0
232	20231102	161900	96303590	9580	9580	9580	9580	0
233	20231102	161800	96303590	9580	9580	9580	9580	0
234	20231102	161700	96303590	9580	9580	9580	9580	0
235	20231102	161600	96303590	9580	9580	9580	9580	0
236	20231102	161500	96303590	9580	9580	9580	9580	0
237	20231102	161400	96303590	9580	9580	9580	9580	0
238	20231102	161300	96303590	9580	9580	9580	9580	0
239	20231102	161200	96303590	9580	9580	9580	9580	0
240	20231102	161100	96303590	9580	9580	9580	9580	0
241	20231102	161000	96303590	9580	9580	9580	9580	0
242	20231102	160900	96303590	9580	9580	9580	9580	235
243	20231102	160800	96303590	9580	9580	9580	9580	0
244	20231102	160700	96303590	9580	9580	9580	9580	0
245	20231102	160600	96303590	9580	9580	9580	9580	0
246	20231102	160500	96303590	9580	9580	9580	9580	0
247	20231102	160400	96303590	9580	9580	9580	9580	0
248	20231102	160300	96303590	9580	9580	9580	9580	0
249	20231102	160200	96303590	9580	9580	9580	9580	0
250	20231102	160100	96303590	9580	9580	9580	9580	0
251	20231102	160000	96303590	9580	9580	9580	9580	0
252	20231102	155900	96303590	9580	9580	9580	9580	0
253	20231102	155800	96303590	9580	9580	9580	9580	0
254	20231102	155700	96303590	9580	9580	9580	9580	0
255	20231102	155600	96303590	9580	9580	9580	9580	0
256	20231102	155500	96303590	9580	9580	9580	9580	0
257	20231102	155400	96303590	9580	9580	9580	9580	0
258	20231102	155300	96303590	9580	9580	9580	9580	0
259	20231102	155200	96303590	9580	9580	9580	9580	0
260	20231102	155100	96303590	9580	9580	9580	9580	0
261	20231102	155000	96303590	9580	9580	9580	9580	0
262	20231102	154900	96303590	9580	9580	9580	9580	0
263	20231102	154800	96303590	9580	9580	9580	9580	0
264	20231102	154700	96303590	9580	9580	9580	9580	0
265	20231102	154600	96303590	9580	9580	9580	9580	0
266	20231102	154500	96303590	9580	9580	9580	9580	0
267	20231102	154400	96303590	9580	9580	9580	9580	0
268	20231102	154300	96303590	9580	9580	9580	9580	0
269	20231102	154200	96303590	9580	9580	9580	9580	0
270	20231102	154100	96303590	9580	9580	9580	9580	0
271	20231102	154000	96303590	9580	9580	9580	9580	0
272	20231102	153900	96303590	9580	9580	9580	9580	235
273	20231102	153800	96303590	9580	9580	9580	9580	0
274	20231102	153700	96303590	9580	9580	9580	9580	0
275	20231102	153600	96303590	9580	9580	9580	9580	0
276	20231102	153500	96303590	9580	9580	9580	9580	0
277	20231102	153400	96303590	9580	9580	9580	9580	0
278	20231102	153300	96303590	9580	9580	9580	9580	0
279	20231102	153200	96303590	9580	9580	9580	9580	0
280	20231102	153100	96303590	9580	9580	9580	9580	0
281	20231102	153000	96303590	9580	9580	9580	9580	235
282	20231102	152900	94052290	9540	9540	9540	9540	0
283	20231102	152800	94052290	9540	9540	9540	9540	0
284	20231102	152700	94052290	9540	9540	9540	9540	0
285	20231102	152600	94052290	9540	9540	9540	9540	0
286	20231102	152500	94052290	9540	9540	9540	9540	0
287	20231102	152400	94052290	9540	9540	9540	9540	0
288	20231102	152300	94052290	9540	9540	9540	9540	0
289	20231102	152200	94052290	9540	9540	9540	9540	0
290	20231102	152100	94052290	9540	9540	9540	9540	0
291	20231102	152000	94052290	9540	9540	9540	9540	0
292	20231102	151900	94052290	9540	9500	9540	9500	1018
293	20231102	151800	84362930	9500	9500	9500	9500	2
294	20231102	151700	84343930	9510	9510	9510	9510	0
295	20231102	151600	84343930	9510	9460	9510	9460	399
296	20231102	151500	80569140	9510	9510	9510	9510	1
297	20231102	151400	80559630	9460	9460	9460	9460	0
298	20231102	151300	80559630	9460	9460	9460	9460	0
299	20231102	151200	80559630	9460	9470	9470	9460	80
300	20231102	151100	79802550	9460	9460	9460	9460	1
301	20231102	151000	79793090	9510	9510	9510	9510	0
302	20231102	150900	79793090	9510	9510	9510	9510	2
303	20231102	150800	79774070	9470	9470	9470	9470	0
304	20231102	150700	79774070	9470	9480	9480	9470	492
305	20231102	150600	75113850	9480	9480	9480	9480	0
306	20231102	150500	75113850	9480	9480	9480	9480	0
307	20231102	150400	75113850	9480	9480	9480	9480	0
308	20231102	150300	75113850	9480	9480	9480	9480	0
309	20231102	150200	75113850	9480	9480	9480	9480	0
310	20231102	150100	75113850	9480	9500	9500	9480	207
311	20231102	150000	73150260	9500	9500	9500	9500	47
312	20231102	145900	72703760	9510	9510	9510	9510	8
313	20231102	145800	72627680	9500	9500	9500	9500	0
314	20231102	145700	72627680	9500	9500	9500	9500	0
315	20231102	145600	72627680	9500	9500	9500	9500	0
316	20231102	145500	72627680	9500	9500	9500	9500	0
317	20231102	145400	72627680	9500	9500	9500	9500	0
318	20231102	145300	72627680	9500	9500	9500	9500	0
319	20231102	145200	72627680	9500	9500	9500	9500	0
320	20231102	145100	72627680	9500	9500	9500	9500	3
321	20231102	145000	72599180	9490	9490	9490	9490	0
322	20231102	144900	72599180	9490	9490	9490	9490	0
323	20231102	144800	72599180	9490	9490	9490	9490	0
324	20231102	144700	72599180	9490	9490	9490	9490	0
325	20231102	144600	72599180	9490	9490	9490	9490	0
326	20231102	144500	72599180	9490	9490	9490	9490	0
327	20231102	144400	72599180	9490	9490	9490	9490	0
328	20231102	144300	72599180	9490	9490	9490	9490	0
329	20231102	144200	72599180	9490	9490	9490	9490	0
330	20231102	144100	72599180	9490	9490	9490	9490	53
331	20231102	144000	72096210	9510	9510	9510	9510	0
332	20231102	143900	72096210	9510	9510	9510	9510	0
333	20231102	143800	72096210	9510	9510	9510	9510	0
334	20231102	143700	72096210	9510	9510	9510	9510	0
335	20231102	143600	72096210	9510	9510	9510	9510	2
336	20231102	143500	72077190	9510	9510	9510	9510	0
337	20231102	143400	72077190	9510	9510	9510	9510	0
338	20231102	143300	72077190	9510	9510	9510	9510	0
339	20231102	143200	72077190	9510	9510	9510	9510	0
340	20231102	143100	72077190	9510	9510	9510	9510	0
341	20231102	143000	72077190	9510	9510	9510	9510	0
342	20231102	142900	72077190	9510	9510	9510	9510	0
343	20231102	142800	72077190	9510	9510	9510	9510	4
344	20231102	142700	72039150	9510	9510	9510	9510	0
345	20231102	142600	72039150	9510	9510	9510	9510	0
346	20231102	142500	72039150	9510	9510	9510	9510	0
347	20231102	142400	72039150	9510	9510	9510	9510	0
348	20231102	142300	72039150	9510	9480	9510	9480	7
349	20231102	142200	71972730	9510	9510	9510	9510	0
350	20231102	142100	71972730	9510	9510	9510	9510	0
351	20231102	142000	71972730	9510	9510	9510	9510	0
352	20231102	141900	71972730	9510	9480	9510	9480	2
353	20231102	141800	71953740	9480	9500	9500	9480	311
354	20231102	141700	69002370	9510	9510	9510	9510	0
355	20231102	141600	69002370	9510	9510	9510	9510	0
356	20231102	141500	69002370	9510	9510	9510	9510	0
357	20231102	141400	69002370	9510	9510	9510	9510	0
358	20231102	141300	69002370	9510	9510	9510	9510	1
359	20231102	141200	68992860	9500	9500	9500	9500	0
360	20231102	141100	68992860	9500	9500	9500	9500	100
361	20231102	141000	68042860	9510	9510	9510	9510	0
362	20231102	140900	68042860	9510	9510	9510	9510	0
363	20231102	140800	68042860	9510	9510	9510	9510	10
364	20231102	140700	67947760	9510	9510	9510	9510	0
365	20231102	140600	67947760	9510	9510	9510	9510	0
366	20231102	140500	67947760	9510	9510	9510	9510	10
367	20231102	140400	67852660	9510	9510	9510	9510	0
368	20231102	140300	67852660	9510	9510	9510	9510	0
369	20231102	140200	67852660	9510	9510	9510	9510	0
370	20231102	140100	67852660	9510	9510	9510	9510	0
371	20231102	140000	67852660	9510	9510	9510	9510	0
372	20231102	135900	67852660	9510	9510	9510	9510	0
373	20231102	135800	67852660	9510	9510	9510	9510	0
374	20231102	135700	67852660	9510	9510	9510	9510	1
375	20231102	135600	67843150	9510	9510	9510	9510	0
376	20231102	135500	67843150	9510	9510	9510	9510	0
377	20231102	135400	67843150	9510	9510	9510	9510	1
378	20231102	135300	67833640	9510	9510	9510	9510	0
379	20231102	135200	67833640	9510	9510	9510	9510	0
380	20231102	135100	67833640	9510	9510	9510	9510	0
381	20231102	135000	67833640	9510	9510	9510	9510	0
382	20231102	134900	67833640	9510	9510	9510	9510	0
383	20231102	134800	67833640	9510	9510	9510	9510	0
384	20231102	134700	67833640	9510	9510	9510	9510	0
385	20231102	134600	67833640	9510	9510	9510	9510	0
386	20231102	134500	67833640	9510	9510	9510	9510	30
387	20231102	134400	67548340	9510	9510	9510	9510	0
388	20231102	134300	67548340	9510	9510	9510	9510	0
389	20231102	134200	67548340	9510	9510	9510	9510	0
390	20231102	134100	67548340	9510	9510	9510	9510	0
391	20231102	134000	67548340	9510	9510	9510	9510	0
392	20231102	133900	67548340	9510	9510	9510	9510	0
393	20231102	133800	67548340	9510	9510	9510	9510	0
394	20231102	133700	67548340	9510	9510	9510	9510	0
395	20231102	133600	67548340	9510	9500	9510	9500	4
396	20231102	133500	67510310	9500	9510	9510	9500	104
397	20231102	133400	66522100	9520	9520	9520	9520	0
398	20231102	133300	66522100	9520	9520	9520	9520	0
399	20231102	133200	66522100	9520	9520	9520	9520	0
400	20231102	133100	66522100	9520	9520	9520	9520	0
401	20231102	133000	66522100	9520	9520	9520	9520	0
402	20231102	132900	66522100	9520	9520	9520	9520	87
403	20231102	132800	65693860	9530	9530	9530	9530	0
404	20231102	132700	65693860	9530	9530	9530	9530	2
405	20231102	132600	65674800	9530	9530	9530	9530	0
406	20231102	132500	65674800	9530	9530	9530	9530	10
407	20231102	132400	65579500	9530	9530	9530	9530	0
408	20231102	132300	65579500	9530	9530	9530	9530	0
409	20231102	132200	65579500	9530	9530	9530	9530	0
410	20231102	132100	65579500	9530	9530	9530	9530	0
411	20231102	132000	65579500	9530	9530	9530	9530	0
412	20231102	131900	65579500	9530	9530	9530	9530	10
413	20231102	131800	65484200	9530	9530	9530	9530	0
414	20231102	131700	65484200	9530	9530	9530	9530	0
415	20231102	131600	65484200	9530	9530	9530	9530	0
416	20231102	131500	65484200	9530	9530	9530	9530	0
417	20231102	131400	65484200	9530	9530	9530	9530	0
418	20231102	131300	65484200	9530	9530	9530	9530	0
419	20231102	131200	65484200	9530	9530	9530	9530	0
420	20231102	131100	65484200	9530	9530	9530	9530	0
421	20231102	131000	65484200	9530	9540	9540	9530	41
422	20231102	130900	65093370	9540	9540	9540	9540	0
423	20231102	130800	65093370	9540	9540	9540	9540	0
424	20231102	130700	65093370	9540	9540	9540	9540	0
425	20231102	130600	65093370	9540	9540	9540	9540	10
426	20231102	130500	64997970	9540	9540	9540	9540	0
427	20231102	130400	64997970	9540	9540	9540	9540	0
428	20231102	130300	64997970	9540	9540	9540	9540	0
429	20231102	130200	64997970	9540	9540	9540	9540	10
430	20231102	130100	64902570	9540	9540	9540	9540	0
431	20231102	130000	64902570	9540	9540	9540	9540	0
432	20231102	125900	64902570	9540	9540	9540	9540	0
433	20231102	125800	64902570	9540	9540	9540	9540	10
434	20231102	125700	64807170	9540	9540	9540	9540	0
435	20231102	125600	64807170	9540	9540	9540	9540	0
436	20231102	125500	64807170	9540	9540	9540	9540	20
437	20231102	125400	64616370	9540	9540	9540	9540	10
438	20231102	125300	64520970	9540	9540	9540	9540	0
439	20231102	125200	64520970	9540	9540	9540	9540	0
440	20231102	125100	64520970	9540	9540	9540	9540	0
441	20231102	125000	64520970	9540	9540	9540	9540	10
442	20231102	124900	64425570	9540	9540	9540	9540	0
443	20231102	124800	64425570	9540	9540	9540	9540	0
444	20231102	124700	64425570	9540	9540	9540	9540	5
445	20231102	124600	64377870	9540	9540	9540	9540	0
446	20231102	124500	64377870	9540	9540	9540	9540	0
447	20231102	124400	64377870	9540	9540	9540	9540	0
448	20231102	124300	64377870	9540	9540	9540	9540	0
449	20231102	124200	64377870	9540	9540	9540	9540	116
450	20231102	124100	63271230	9540	9540	9540	9540	0
451	20231102	124000	63271230	9540	9540	9540	9540	1
452	20231102	123900	63261690	9540	9540	9540	9540	70
453	20231102	123800	62593890	9540	9540	9540	9540	0
454	20231102	123700	62593890	9540	9540	9540	9540	0
455	20231102	123600	62593890	9540	9530	9540	9530	70
456	20231102	123500	61926770	9520	9520	9520	9520	0
457	20231102	123400	61926770	9520	9520	9520	9520	10
458	20231102	123300	61831570	9530	9530	9530	9530	5
459	20231102	123200	61783920	9530	9530	9530	9530	0
460	20231102	123100	61783920	9530	9530	9530	9530	0
461	20231102	123000	61783920	9530	9530	9530	9530	5
462	20231102	122900	61736270	9530	9530	9530	9530	15
463	20231102	122800	61593320	9530	9530	9530	9530	5
464	20231102	122700	61545670	9530	9530	9530	9530	0
465	20231102	122600	61545670	9530	9530	9530	9530	5
466	20231102	122500	61498020	9530	9530	9530	9530	0
467	20231102	122400	61498020	9530	9530	9530	9530	10
468	20231102	122300	61402720	9530	9530	9530	9530	0
469	20231102	122200	61402720	9530	9530	9530	9530	0
470	20231102	122100	61402720	9530	9530	9530	9530	0
471	20231102	122000	61402720	9530	9530	9530	9530	0
472	20231102	121900	61402720	9530	9530	9530	9530	0
473	20231102	121800	61402720	9530	9530	9530	9530	0
474	20231102	121700	61402720	9530	9530	9530	9530	0
475	20231102	121600	61402720	9530	9530	9530	9530	0
476	20231102	121500	61402720	9530	9530	9530	9530	0
477	20231102	121400	61402720	9530	9530	9530	9530	0
478	20231102	121300	61402720	9530	9530	9530	9530	0
479	20231102	121200	61402720	9530	9530	9530	9530	0
480	20231102	121100	61402720	9530	9530	9530	9530	0
481	20231102	121000	61402720	9530	9530	9530	9530	0
482	20231102	120900	61402720	9530	9530	9530	9530	0
483	20231102	120800	61402720	9530	9530	9530	9530	0
484	20231102	120700	61402720	9530	9530	9530	9530	0
485	20231102	120600	61402720	9530	9530	9530	9530	0
486	20231102	120500	61402720	9530	9530	9530	9530	0
487	20231102	120400	61402720	9530	9530	9530	9530	0
488	20231102	120300	61402720	9530	9530	9530	9530	0
489	20231102	120200	61402720	9530	9530	9530	9530	0
490	20231102	120100	61402720	9530	9530	9530	9530	0
491	20231102	120000	61402720	9530	9530	9530	9530	0
492	20231102	115900	61402720	9530	9530	9530	9530	0
493	20231102	115800	61402720	9530	9530	9530	9530	0
494	20231102	115700	61402720	9530	9530	9530	9530	0
495	20231102	115600	61402720	9530	9530	9530	9530	0
496	20231102	115500	61402720	9530	9530	9530	9530	0
497	20231102	115400	61402720	9530	9530	9530	9530	0
498	20231102	115300	61402720	9530	9510	9530	9510	191
499	20231102	115200	59586160	9510	9520	9520	9510	718
500	20231102	115100	52757040	9520	9520	9520	9520	0
501	20231102	115000	52757040	9520	9520	9520	9520	0
502	20231102	114900	52757040	9520	9520	9520	9520	0
503	20231102	114800	52757040	9520	9520	9520	9520	50
504	20231102	114700	52281040	9520	9520	9520	9520	40
505	20231102	114600	51900240	9530	9530	9530	9530	0
506	20231102	114500	51900240	9530	9530	9530	9530	43
507	20231102	114400	51490450	9540	9540	9540	9540	0
508	20231102	114300	51490450	9540	9540	9540	9540	0
509	20231102	114200	51490450	9540	9540	9540	9540	0
510	20231102	114100	51490450	9540	9540	9540	9540	10
511	20231102	114000	51395050	9540	9540	9540	9540	0
512	20231102	113900	51395050	9540	9540	9540	9540	0
513	20231102	113800	51395050	9540	9540	9540	9540	0
514	20231102	113700	51395050	9540	9540	9540	9540	0
515	20231102	113600	51395050	9540	9540	9540	9540	10
516	20231102	113500	51299650	9540	9540	9540	9540	0
517	20231102	113400	51299650	9540	9540	9540	9540	0
518	20231102	113300	51299650	9540	9540	9540	9540	0
519	20231102	113200	51299650	9540	9540	9540	9540	0
520	20231102	113100	51299650	9540	9540	9540	9540	0
521	20231102	113000	51299650	9540	9540	9540	9540	0
522	20231102	112900	51299650	9540	9540	9540	9540	0
523	20231102	112800	51299650	9540	9540	9540	9540	0
524	20231102	112700	51299650	9540	9540	9540	9540	0
525	20231102	112600	51299650	9540	9540	9540	9540	0
526	20231102	112500	51299650	9540	9540	9540	9540	0
527	20231102	112400	51299650	9540	9540	9540	9540	18
528	20231102	112300	51127930	9550	9550	9550	9550	0
529	20231102	112200	51127930	9550	9550	9550	9550	0
530	20231102	112100	51127930	9550	9550	9550	9550	0
531	20231102	112000	51127930	9550	9550	9550	9550	0
532	20231102	111900	51127930	9550	9550	9550	9550	12
533	20231102	111800	51013330	9550	9550	9550	9550	0
534	20231102	111700	51013330	9550	9550	9550	9550	0
535	20231102	111600	51013330	9550	9550	9550	9550	0
536	20231102	111500	51013330	9550	9550	9550	9550	0
537	20231102	111400	51013330	9550	9550	9550	9550	39
538	20231102	111300	50640880	9540	9540	9540	9540	0
539	20231102	111200	50640880	9540	9540	9540	9540	0
540	20231102	111100	50640880	9540	9540	9540	9540	0
541	20231102	111000	50640880	9540	9540	9540	9540	0
542	20231102	110900	50640880	9540	9540	9540	9540	0
543	20231102	110800	50640880	9540	9540	9540	9540	0
544	20231102	110700	50640880	9540	9540	9540	9540	1
545	20231102	110600	50631340	9520	9520	9520	9520	0
546	20231102	110500	50631340	9520	9520	9520	9520	0
547	20231102	110400	50631340	9520	9520	9520	9520	0
548	20231102	110300	50631340	9520	9520	9520	9520	0
549	20231102	110200	50631340	9520	9520	9520	9520	0
550	20231102	110100	50631340	9520	9520	9520	9520	0
551	20231102	110000	50631340	9520	9560	9560	9520	60
552	20231102	105900	50059470	9570	9570	9570	9570	0
553	20231102	105800	50059470	9570	9570	9570	9570	0
554	20231102	105700	50059470	9570	9570	9570	9570	0
555	20231102	105600	50059470	9570	9570	9570	9570	83
556	20231102	105500	49265160	9580	9590	9590	9580	31
557	20231102	105400	48968150	9600	9600	9600	9600	0
558	20231102	105300	48968150	9600	9600	9600	9600	0
559	20231102	105200	48968150	9600	9600	9600	9600	0
560	20231102	105100	48968150	9600	9600	9600	9600	28
561	20231102	105000	48699350	9650	9570	9650	9560	2054
562	20231102	104900	29025690	9560	9520	9560	9520	1879
563	20231102	104800	11092340	9520	9520	9520	9520	136
564	20231102	104700	9797620	9520	9520	9520	9520	34
565	20231102	104600	9473940	9520	9520	9520	9520	10
566	20231102	104500	9378740	9510	9510	9510	9510	8
567	20231102	104400	9302660	9520	9520	9520	9520	0
568	20231102	104300	9302660	9520	9520	9520	9520	10
569	20231102	104200	9207460	9520	9520	9520	9520	0
570	20231102	104100	9207460	9520	9520	9520	9520	0
571	20231102	104000	9207460	9520	9520	9520	9520	10
572	20231102	103900	9112260	9510	9510	9510	9510	89
573	20231102	103800	8265870	9500	9500	9500	9500	0
574	20231102	103700	8265870	9500	9500	9500	9500	0
575	20231102	103600	8265870	9500	9500	9500	9500	0
576	20231102	103500	8265870	9500	9500	9500	9500	0
577	20231102	103400	8265870	9500	9500	9500	9500	0
578	20231102	103300	8265870	9500	9500	9500	9500	20
579	20231102	103200	8075870	9500	9500	9500	9500	1
580	20231102	103100	8066370	9530	9530	9530	9530	0
581	20231102	103000	8066370	9530	9530	9530	9530	0
582	20231102	102900	8066370	9530	9530	9530	9530	0
583	20231102	102800	8066370	9530	9530	9530	9530	0
584	20231102	102700	8066370	9530	9530	9530	9530	0
585	20231102	102600	8066370	9530	9530	9530	9530	0
586	20231102	102500	8066370	9530	9530	9530	9530	0
587	20231102	102400	8066370	9530	9520	9530	9520	4
588	20231102	102300	8028280	9510	9510	9510	9510	0
589	20231102	102200	8028280	9510	9510	9510	9510	21
590	20231102	102100	7828570	9520	9520	9520	9520	67
591	20231102	102000	7190730	9520	9520	9520	9520	10
592	20231102	101900	7095530	9510	9510	9510	9510	0
593	20231102	101800	7095530	9510	9510	9510	9510	0
594	20231102	101700	7095530	9510	9510	9510	9510	0
595	20231102	101600	7095530	9510	9510	9510	9510	0
596	20231102	101500	7095530	9510	9510	9510	9510	0
597	20231102	101400	7095530	9510	9510	9510	9510	0
598	20231102	101300	7095530	9510	9510	9510	9510	0
599	20231102	101200	7095530	9510	9510	9510	9510	0
600	20231102	101100	7095530	9510	9510	9510	9510	0
601	20231102	101000	7095530	9510	9510	9510	9510	0
602	20231102	100900	7095530	9510	9510	9510	9510	0
603	20231102	100800	7095530	9510	9510	9510	9510	0
604	20231102	100700	7095530	9510	9530	9530	9510	56
605	20231102	100600	6562770	9530	9530	9530	9530	0
606	20231102	100500	6562770	9530	9530	9530	9530	0
607	20231102	100400	6562770	9530	9530	9530	9530	13
608	20231102	100300	6438880	9540	9540	9540	9540	0
609	20231102	100200	6438880	9540	9540	9540	9540	24
610	20231102	100100	6209920	9540	9540	9540	9540	0
611	20231102	100000	6209920	9540	9540	9540	9540	2
612	20231102	095900	6190840	9520	9520	9520	9520	0
613	20231102	095800	6190840	9520	9520	9520	9520	0
614	20231102	095700	6190840	9520	9520	9520	9520	11
615	20231102	095600	6086120	9520	9520	9520	9520	1
616	20231102	095500	6076600	9500	9500	9500	9500	10
617	20231102	095400	5981600	9510	9510	9510	9510	50
618	20231102	095300	5506100	9520	9520	9520	9520	0
619	20231102	095200	5506100	9520	9520	9520	9520	0
620	20231102	095100	5506100	9520	9520	9520	9520	0
621	20231102	095000	5506100	9520	9520	9520	9520	84
622	20231102	094900	4706420	9550	9550	9550	9550	0
623	20231102	094800	4706420	9550	9550	9550	9550	0
624	20231102	094700	4706420	9550	9550	9550	9550	0
625	20231102	094600	4706420	9550	9550	9550	9550	200
626	20231102	094500	2796420	9560	9560	9560	9560	0
627	20231102	094400	2796420	9560	9560	9560	9560	0
628	20231102	094300	2796420	9560	9560	9560	9560	0
629	20231102	094200	2796420	9560	9560	9560	9560	0
630	20231102	094100	2796420	9560	9560	9560	9560	0
631	20231102	094000	2796420	9560	9560	9560	9560	0
632	20231102	093900	2796420	9560	9560	9560	9560	0
633	20231102	093800	2796420	9560	9560	9560	9560	100
634	20231102	093700	1840420	9580	9580	9580	9580	0
635	20231102	093600	1840420	9580	9580	9580	9580	0
636	20231102	093500	1840420	9580	9580	9580	9580	0
637	20231102	093400	1840420	9580	9580	9580	9580	0
638	20231102	093300	1840420	9580	9580	9580	9580	0
639	20231102	093200	1840420	9580	9580	9580	9580	0
640	20231102	093100	1840420	9580	9580	9580	9580	0
641	20231102	093000	1840420	9580	9580	9580	9580	0
642	20231102	092900	1840420	9580	9580	9580	9580	0
643	20231102	092800	1840420	9580	9580	9580	9580	0
644	20231102	092700	1840420	9580	9580	9580	9580	0
645	20231102	092600	1840420	9580	9580	9580	9580	0
646	20231102	092500	1840420	9580	9580	9580	9580	0
647	20231102	092400	1840420	9580	9550	9580	9540	24
648	20231102	092300	1611020	9560	9530	9560	9530	156
649	20231102	092200	122720	9530	9530	9530	9530	0
650	20231102	092100	122720	9530	9530	9530	9530	0
651	20231102	092000	122720	9530	9530	9530	9530	0
652	20231102	091900	122720	9530	9530	9530	9530	0
653	20231102	091800	122720	9530	9530	9530	9530	0
654	20231102	091700	122720	9530	9530	9530	9530	0
655	20231102	091600	122720	9530	9530	9530	9530	0
656	20231102	091500	122720	9530	9530	9530	9530	0
657	20231102	091400	122720	9530	9530	9530	9530	0
658	20231102	091300	122720	9530	9530	9530	9530	0
659	20231102	091200	122720	9530	9530	9530	9530	0
660	20231102	091100	122720	9530	9530	9530	9530	0
661	20231102	091000	122720	9530	9530	9530	9530	0
662	20231102	090900	122720	9530	9530	9530	9530	0
663	20231102	090800	122720	9530	9530	9530	9530	0
664	20231102	090700	122720	9530	9530	9530	9530	0
665	20231102	090600	122720	9530	9530	9530	9530	0
666	20231102	090500	122720	9530	9530	9530	9530	0
667	20231102	090400	122720	9530	9530	9530	9530	0
668	20231102	090300	122720	9530	9530	9530	9530	0
669	20231102	090200	122720	9530	9530	9530	9530	1
670	20231102	090100	113190	9560	9560	9560	9560	0
671	20231102	090000	113190	9560	9430	9560	9420	12