KissMeData/012620/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	185700	103304810	9150	9150	9150	9150	105
3	20231102	185600	103304810	9150	9150	9150	9150	0
4	20231102	185500	103304810	9150	9150	9150	9150	0
5	20231102	185400	103304810	9150	9150	9150	9150	0
6	20231102	185300	103304810	9150	9150	9150	9150	0
7	20231102	185200	103304810	9150	9150	9150	9150	0
8	20231102	185100	103304810	9150	9150	9150	9150	0
9	20231102	185000	103304810	9150	9150	9150	9150	0
10	20231102	184900	103304810	9150	9150	9150	9150	0
11	20231102	184800	103304810	9150	9150	9150	9150	0
12	20231102	184700	103304810	9150	9150	9150	9150	0
13	20231102	184600	103304810	9150	9150	9150	9150	0
14	20231102	184500	103304810	9150	9150	9150	9150	0
15	20231102	184400	103304810	9150	9150	9150	9150	0
16	20231102	184300	103304810	9150	9150	9150	9150	0
17	20231102	184200	103304810	9150	9150	9150	9150	0
18	20231102	184100	103304810	9150	9150	9150	9150	0
19	20231102	184000	103304810	9150	9150	9150	9150	0
20	20231102	183900	103304810	9150	9150	9150	9150	0
21	20231102	183800	103304810	9150	9150	9150	9150	0
22	20231102	183700	103304810	9150	9150	9150	9150	0
23	20231102	183600	103304810	9150	9150	9150	9150	0
24	20231102	183500	103304810	9150	9150	9150	9150	0
25	20231102	183400	103304810	9150	9150	9150	9150	0
26	20231102	183300	103304810	9150	9150	9150	9150	0
27	20231102	183200	103304810	9150	9150	9150	9150	0
28	20231102	183100	103304810	9150	9150	9150	9150	0
29	20231102	183000	103304810	9150	9150	9150	9150	0
30	20231102	182900	103304810	9150	9150	9150	9150	0
31	20231102	182800	103304810	9150	9150	9150	9150	0
32	20231102	182700	103304810	9150	9150	9150	9150	105
33	20231102	182600	103304810	9150	9150	9150	9150	0
34	20231102	182500	103304810	9150	9150	9150	9150	0
35	20231102	182400	103304810	9150	9150	9150	9150	0
36	20231102	182300	103304810	9150	9150	9150	9150	0
37	20231102	182200	103304810	9150	9150	9150	9150	0
38	20231102	182100	103304810	9150	9150	9150	9150	0
39	20231102	182000	103304810	9150	9150	9150	9150	0
40	20231102	181900	103304810	9150	9150	9150	9150	0
41	20231102	181800	103304810	9150	9150	9150	9150	0
42	20231102	181700	103304810	9150	9150	9150	9150	0
43	20231102	181600	103304810	9150	9150	9150	9150	0
44	20231102	181500	103304810	9150	9150	9150	9150	0
45	20231102	181400	103304810	9150	9150	9150	9150	0
46	20231102	181300	103304810	9150	9150	9150	9150	0
47	20231102	181200	103304810	9150	9150	9150	9150	0
48	20231102	181100	103304810	9150	9150	9150	9150	0
49	20231102	181000	103304810	9150	9150	9150	9150	0
50	20231102	180900	103304810	9150	9150	9150	9150	0
51	20231102	180800	103304810	9150	9150	9150	9150	0
52	20231102	180700	103304810	9150	9150	9150	9150	0
53	20231102	180600	103304810	9150	9150	9150	9150	0
54	20231102	180500	103304810	9150	9150	9150	9150	0
55	20231102	180400	103304810	9150	9150	9150	9150	0
56	20231102	180300	103304810	9150	9150	9150	9150	0
57	20231102	180200	103304810	9150	9150	9150	9150	0
58	20231102	180100	103304810	9150	9150	9150	9150	0
59	20231102	180000	103304810	9150	9150	9150	9150	0
60	20231102	175900	103304810	9150	9150	9150	9150	0
61	20231102	175800	103304810	9150	9150	9150	9150	0
62	20231102	175700	103304810	9150	9150	9150	9150	105
63	20231102	175600	103304810	9150	9150	9150	9150	0
64	20231102	175500	103304810	9150	9150	9150	9150	0
65	20231102	175400	103304810	9150	9150	9150	9150	0
66	20231102	175300	103304810	9150	9150	9150	9150	0
67	20231102	175200	103304810	9150	9150	9150	9150	0
68	20231102	175100	103304810	9150	9150	9150	9150	0
69	20231102	175000	103304810	9150	9150	9150	9150	0
70	20231102	174900	103304810	9150	9150	9150	9150	0
71	20231102	174800	103304810	9150	9150	9150	9150	0
72	20231102	174700	103304810	9150	9150	9150	9150	0
73	20231102	174600	103304810	9150	9150	9150	9150	0
74	20231102	174500	103304810	9150	9150	9150	9150	0
75	20231102	174400	103304810	9150	9150	9150	9150	0
76	20231102	174300	103304810	9150	9150	9150	9150	0
77	20231102	174200	103304810	9150	9150	9150	9150	0
78	20231102	174100	103304810	9150	9150	9150	9150	0
79	20231102	174000	103304810	9150	9150	9150	9150	0
80	20231102	173900	103304810	9150	9150	9150	9150	0
81	20231102	173800	103304810	9150	9150	9150	9150	0
82	20231102	173700	103304810	9150	9150	9150	9150	0
83	20231102	173600	103304810	9150	9150	9150	9150	0
84	20231102	173500	103304810	9150	9150	9150	9150	0
85	20231102	173400	103304810	9150	9150	9150	9150	0
86	20231102	173300	103304810	9150	9150	9150	9150	0
87	20231102	173200	103304810	9150	9150	9150	9150	0
88	20231102	173100	103304810	9150	9150	9150	9150	0
89	20231102	173000	103304810	9150	9150	9150	9150	0
90	20231102	172900	103304810	9150	9150	9150	9150	0
91	20231102	172800	103304810	9150	9150	9150	9150	0
92	20231102	172700	103304810	9150	9150	9150	9150	105
93	20231102	172600	103304810	9150	9150	9150	9150	0
94	20231102	172500	103304810	9150	9150	9150	9150	0
95	20231102	172400	103304810	9150	9150	9150	9150	0
96	20231102	172300	103304810	9150	9150	9150	9150	0
97	20231102	172200	103304810	9150	9150	9150	9150	0
98	20231102	172100	103304810	9150	9150	9150	9150	0
99	20231102	172000	103304810	9150	9150	9150	9150	0
100	20231102	171900	103304810	9150	9150	9150	9150	0
101	20231102	171800	103304810	9150	9150	9150	9150	0
102	20231102	171700	103304810	9150	9150	9150	9150	0
103	20231102	171600	103304810	9150	9150	9150	9150	0
104	20231102	171500	103304810	9150	9150	9150	9150	0
105	20231102	171400	103304810	9150	9150	9150	9150	0
106	20231102	171300	103304810	9150	9150	9150	9150	0
107	20231102	171200	103304810	9150	9150	9150	9150	0
108	20231102	171100	103304810	9150	9150	9150	9150	0
109	20231102	171000	103304810	9150	9150	9150	9150	0
110	20231102	170900	103304810	9150	9150	9150	9150	0
111	20231102	170800	103304810	9150	9150	9150	9150	0
112	20231102	170700	103304810	9150	9150	9150	9150	0
113	20231102	170600	103304810	9150	9150	9150	9150	0
114	20231102	170500	103304810	9150	9150	9150	9150	0
115	20231102	170400	103304810	9150	9150	9150	9150	0
116	20231102	170300	103304810	9150	9150	9150	9150	0
117	20231102	170200	103304810	9150	9150	9150	9150	0
118	20231102	170100	103304810	9150	9150	9150	9150	0
119	20231102	170000	103304810	9150	9150	9150	9150	0
120	20231102	165900	103304810	9150	9150	9150	9150	0
121	20231102	165800	103304810	9150	9150	9150	9150	0
122	20231102	165700	103304810	9150	9150	9150	9150	105
123	20231102	165600	103304810	9150	9150	9150	9150	0
124	20231102	165500	103304810	9150	9150	9150	9150	0
125	20231102	165400	103304810	9150	9150	9150	9150	0
126	20231102	165300	103304810	9150	9150	9150	9150	0
127	20231102	165200	103304810	9150	9150	9150	9150	0
128	20231102	165100	103304810	9150	9150	9150	9150	0
129	20231102	165000	103304810	9150	9150	9150	9150	0
130	20231102	164900	103304810	9150	9150	9150	9150	0
131	20231102	164800	103304810	9150	9150	9150	9150	0
132	20231102	164700	103304810	9150	9150	9150	9150	0
133	20231102	164600	103304810	9150	9150	9150	9150	0
134	20231102	164500	103304810	9150	9150	9150	9150	0
135	20231102	164400	103304810	9150	9150	9150	9150	0
136	20231102	164300	103304810	9150	9150	9150	9150	0
137	20231102	164200	103304810	9150	9150	9150	9150	0
138	20231102	164100	103304810	9150	9150	9150	9150	0
139	20231102	164000	103304810	9150	9150	9150	9150	0
140	20231102	163900	103304810	9150	9150	9150	9150	0
141	20231102	163800	103304810	9150	9150	9150	9150	0
142	20231102	163700	103304810	9150	9150	9150	9150	0
143	20231102	163600	103304810	9150	9150	9150	9150	0
144	20231102	163500	103304810	9150	9150	9150	9150	0
145	20231102	163400	103304810	9150	9150	9150	9150	0
146	20231102	163300	103304810	9150	9150	9150	9150	0
147	20231102	163200	103304810	9150	9150	9150	9150	0
148	20231102	163100	103304810	9150	9150	9150	9150	0
149	20231102	163000	103304810	9150	9150	9150	9150	0
150	20231102	162900	103304810	9150	9150	9150	9150	0
151	20231102	162800	103304810	9150	9150	9150	9150	0
152	20231102	162700	103304810	9150	9150	9150	9150	105
153	20231102	162600	103304810	9150	9150	9150	9150	0
154	20231102	162500	103304810	9150	9150	9150	9150	0
155	20231102	162400	103304810	9150	9150	9150	9150	0
156	20231102	162300	103304810	9150	9150	9150	9150	0
157	20231102	162200	103304810	9150	9150	9150	9150	0
158	20231102	162100	103304810	9150	9150	9150	9150	0
159	20231102	162000	103304810	9150	9150	9150	9150	0
160	20231102	161900	103304810	9150	9150	9150	9150	0
161	20231102	161800	103304810	9150	9150	9150	9150	0
162	20231102	161700	103304810	9150	9150	9150	9150	0
163	20231102	161600	103304810	9150	9150	9150	9150	0
164	20231102	161500	103304810	9150	9150	9150	9150	0
165	20231102	161400	103304810	9150	9150	9150	9150	0
166	20231102	161300	103304810	9150	9150	9150	9150	0
167	20231102	161200	103304810	9150	9150	9150	9150	0
168	20231102	161100	103304810	9150	9150	9150	9150	0
169	20231102	161000	103304810	9150	9150	9150	9150	0
170	20231102	160900	103304810	9150	9150	9150	9150	0
171	20231102	160800	103304810	9150	9150	9150	9150	0
172	20231102	160700	103304810	9150	9150	9150	9150	0
173	20231102	160600	103304810	9150	9150	9150	9150	0
174	20231102	160500	103304810	9150	9150	9150	9150	0
175	20231102	160400	103304810	9150	9150	9150	9150	0
176	20231102	160300	103304810	9150	9150	9150	9150	0
177	20231102	160200	103304810	9150	9150	9150	9150	0
178	20231102	160100	103304810	9150	9150	9150	9150	0
179	20231102	160000	103304810	9150	9150	9150	9150	0
180	20231102	155900	103304810	9150	9150	9150	9150	0
181	20231102	155800	103304810	9150	9150	9150	9150	0
182	20231102	155700	103304810	9150	9150	9150	9150	105
183	20231102	155600	103304810	9150	9150	9150	9150	0
184	20231102	155500	103304810	9150	9150	9150	9150	0
185	20231102	155400	103304810	9150	9150	9150	9150	0
186	20231102	155300	103304810	9150	9150	9150	9150	0
187	20231102	155200	103304810	9150	9150	9150	9150	0
188	20231102	155100	103304810	9150	9150	9150	9150	0
189	20231102	155000	103304810	9150	9150	9150	9150	0
190	20231102	154900	103304810	9150	9150	9150	9150	0
191	20231102	154800	103304810	9150	9150	9150	9150	0
192	20231102	154700	103304810	9150	9150	9150	9150	0
193	20231102	154600	103304810	9150	9150	9150	9150	0
194	20231102	154500	103304810	9150	9150	9150	9150	0
195	20231102	154400	103304810	9150	9150	9150	9150	0
196	20231102	154300	103304810	9150	9150	9150	9150	0
197	20231102	154200	103304810	9150	9150	9150	9150	0
198	20231102	154100	103304810	9150	9150	9150	9150	0
199	20231102	154000	103304810	9150	9150	9150	9150	0
200	20231102	153900	103304810	9150	9150	9150	9150	0
201	20231102	153800	103304810	9150	9150	9150	9150	0
202	20231102	153700	103304810	9150	9150	9150	9150	0
203	20231102	153600	103304810	9150	9150	9150	9150	0
204	20231102	153500	103304810	9150	9150	9150	9150	0
205	20231102	153400	103304810	9150	9150	9150	9150	0
206	20231102	153300	103304810	9150	9150	9150	9150	0
207	20231102	153200	103304810	9150	9150	9150	9150	0
208	20231102	153100	103304810	9150	9150	9150	9150	0
209	20231102	153000	103304810	9150	9150	9150	9150	105
210	20231102	152900	102344060	9140	9140	9140	9140	0
211	20231102	152800	102344060	9140	9140	9140	9140	0
212	20231102	152700	102344060	9140	9140	9140	9140	0
213	20231102	152600	102344060	9140	9140	9140	9140	0
214	20231102	152500	102344060	9140	9140	9140	9140	0
215	20231102	152400	102344060	9140	9140	9140	9140	0
216	20231102	152300	102344060	9140	9140	9140	9140	0
217	20231102	152200	102344060	9140	9140	9140	9140	0
218	20231102	152100	102344060	9140	9140	9140	9140	0
219	20231102	152000	102344060	9140	9140	9140	9140	0
220	20231102	151900	102344060	9140	9140	9140	9140	0
221	20231102	151800	102344060	9140	9140	9140	9140	1
222	20231102	151700	102334920	9140	9140	9140	9140	1
223	20231102	151600	102325780	9140	9140	9140	9140	0
224	20231102	151500	102325780	9140	9140	9140	9140	1
225	20231102	151400	102316640	9140	9140	9140	9140	1
226	20231102	151300	102307500	9140	9140	9140	9140	1
227	20231102	151200	102298360	9140	9140	9140	9140	0
228	20231102	151100	102298360	9140	9140	9140	9140	1
229	20231102	151000	102289220	9140	9140	9140	9140	1
230	20231102	150900	102280080	9140	9150	9150	9140	69
231	20231102	150800	101649220	9150	9150	9150	9150	19
232	20231102	150700	101475370	9150	9150	9150	9150	101
233	20231102	150600	100551220	9150	9150	9150	9150	8
234	20231102	150500	100478020	9150	9150	9150	9150	1
235	20231102	150400	100468870	9150	9150	9150	9150	1
236	20231102	150300	100459720	9150	9150	9150	9150	1
237	20231102	150200	100450570	9150	9160	9160	9150	470
238	20231102	150100	96150060	9150	9150	9150	9150	0
239	20231102	150000	96150060	9150	9160	9160	9150	131
240	20231102	145900	94951400	9160	9160	9160	9160	1
241	20231102	145800	94942240	9160	9160	9160	9160	0
242	20231102	145700	94942240	9160	9160	9160	9160	1
243	20231102	145600	94933080	9160	9160	9160	9160	1
244	20231102	145500	94923920	9160	9160	9160	9160	11
245	20231102	145400	94823160	9160	9160	9160	9160	0
246	20231102	145300	94823160	9160	9160	9160	9160	1
247	20231102	145200	94814000	9150	9160	9160	9150	23
248	20231102	145100	94603540	9160	9160	9160	9160	1
249	20231102	145000	94594380	9150	9150	9150	9150	0
250	20231102	144900	94594380	9150	9150	9150	9150	119
251	20231102	144800	93505530	9150	9150	9150	9150	1
252	20231102	144700	93496380	9150	9150	9150	9150	0
253	20231102	144600	93496380	9150	9150	9150	9150	1
254	20231102	144500	93487230	9150	9150	9150	9150	1
255	20231102	144400	93478080	9150	9150	9150	9150	1
256	20231102	144300	93468930	9150	9150	9150	9150	0
257	20231102	144200	93468930	9150	9150	9150	9150	1
258	20231102	144100	93459780	9150	9150	9150	9150	1
259	20231102	144000	93450630	9150	9150	9150	9150	1
260	20231102	143900	93441480	9150	9150	9150	9150	0
261	20231102	143800	93441480	9150	9150	9150	9150	1
262	20231102	143700	93432330	9150	9150	9150	9150	1
263	20231102	143600	93423180	9150	9150	9150	9150	0
264	20231102	143500	93423180	9150	9150	9150	9150	1
265	20231102	143400	93414030	9150	9150	9150	9150	1
266	20231102	143300	93404880	9150	9150	9150	9150	1
267	20231102	143200	93395730	9150	9150	9150	9150	0
268	20231102	143100	93395730	9150	9150	9150	9150	1
269	20231102	143000	93386580	9150	9150	9150	9150	1
270	20231102	142900	93377430	9150	9150	9150	9150	1
271	20231102	142800	93368280	9150	9150	9150	9150	0
272	20231102	142700	93368280	9150	9150	9150	9150	1
273	20231102	142600	93359130	9150	9150	9150	9150	101
274	20231102	142500	92434980	9150	9150	9150	9150	300
275	20231102	142400	89689980	9150	9150	9150	9150	1
276	20231102	142300	89680830	9150	9160	9160	9150	111
277	20231102	142200	88665170	9160	9160	9160	9160	1
278	20231102	142100	88656010	9160	9160	9160	9160	0
279	20231102	142000	88656010	9160	9160	9160	9160	1
280	20231102	141900	88646850	9160	9160	9160	9160	1
281	20231102	141800	88637690	9160	9160	9160	9160	1
282	20231102	141700	88628530	9160	9160	9160	9160	10
283	20231102	141600	88536930	9160	9160	9160	9160	1
284	20231102	141500	88527770	9160	9160	9160	9160	4
285	20231102	141400	88491130	9150	9150	9150	9150	1
286	20231102	141300	88481980	9150	9150	9150	9150	1
287	20231102	141200	88472830	9150	9150	9150	9150	91
288	20231102	141100	87640180	9150	9150	9150	9150	1
289	20231102	141000	87631030	9150	9150	9150	9150	0
290	20231102	140900	87631030	9150	9150	9150	9150	1
291	20231102	140800	87621880	9150	9150	9150	9150	16
292	20231102	140700	87475480	9150	9150	9150	9150	1
293	20231102	140600	87466330	9150	9150	9150	9150	0
294	20231102	140500	87466330	9150	9150	9150	9150	1
295	20231102	140400	87457180	9150	9150	9150	9150	1
296	20231102	140300	87448030	9150	9150	9150	9150	0
297	20231102	140200	87448030	9150	9150	9150	9150	101
298	20231102	140100	86523880	9150	9150	9150	9150	1
299	20231102	140000	86514730	9150	9150	9150	9150	1
300	20231102	135900	86505580	9140	9140	9140	9140	150
301	20231102	135800	85134580	9140	9140	9140	9140	1
302	20231102	135700	85125440	9140	9140	9140	9140	1
303	20231102	135600	85116300	9140	9140	9140	9140	1
304	20231102	135500	85107160	9140	9140	9140	9140	0
305	20231102	135400	85107160	9140	9140	9140	9140	1
306	20231102	135300	85098020	9130	9130	9130	9130	121
307	20231102	135200	83993290	9120	9120	9120	9120	170
308	20231102	135100	82442890	9120	9120	9120	9120	1
309	20231102	135000	82433770	9120	9120	9120	9120	1
310	20231102	134900	82424650	9120	9120	9120	9120	1
311	20231102	134800	82415530	9120	9120	9120	9120	0
312	20231102	134700	82415530	9120	9120	9120	9120	1
313	20231102	134600	82406410	9120	9120	9120	9120	1
314	20231102	134500	82397290	9120	9120	9120	9120	1
315	20231102	134400	82388170	9120	9120	9120	9120	0
316	20231102	134300	82388170	9120	9120	9120	9120	1
317	20231102	134200	82379050	9120	9120	9120	9120	1
318	20231102	134100	82369930	9120	9120	9120	9120	0
319	20231102	134000	82369930	9120	9120	9120	9120	1
320	20231102	133900	82360810	9120	9120	9120	9120	1
321	20231102	133800	82351690	9120	9120	9120	9120	2210
322	20231102	133700	62196490	9130	9130	9130	9130	109
323	20231102	133600	61201320	9130	9120	9130	9120	103
324	20231102	133500	60261940	9120	9120	9120	9120	1
325	20231102	133400	60252820	9120	9120	9120	9120	1
326	20231102	133300	60243700	9120	9120	9120	9120	37
327	20231102	133200	59906260	9120	9130	9130	9120	201
328	20231102	133100	58073130	9130	9120	9130	9120	87
329	20231102	133000	57279680	9120	9120	9120	9120	50
330	20231102	132900	56823680	9120	9120	9120	9120	1
331	20231102	132800	56814560	9120	9120	9120	9120	1
332	20231102	132700	56805440	9120	9120	9120	9120	1
333	20231102	132600	56796320	9120	9120	9120	9120	1
334	20231102	132500	56787200	9120	9120	9120	9120	1
335	20231102	132400	56778080	9120	9120	9120	9120	1
336	20231102	132300	56768960	9110	9120	9120	9110	6
337	20231102	132200	56714290	9120	9120	9120	9120	0
338	20231102	132100	56714290	9120	9120	9120	9120	2
339	20231102	132000	56696050	9120	9120	9120	9120	1
340	20231102	131900	56686930	9120	9120	9120	9120	0
341	20231102	131800	56686930	9120	9120	9120	9120	1
342	20231102	131700	56677810	9120	9120	9120	9120	1
343	20231102	131600	56668690	9120	9120	9120	9120	2
344	20231102	131500	56650450	9110	9110	9110	9110	0
345	20231102	131400	56650450	9110	9130	9130	9110	104
346	20231102	131300	55702390	9130	9130	9130	9130	1
347	20231102	131200	55693260	9130	9120	9130	9120	29
348	20231102	131100	55428770	9110	9110	9110	9110	400
349	20231102	131000	51784770	9110	9110	9110	9110	86
350	20231102	130900	51001310	9110	9100	9110	9100	110
351	20231102	130800	50000170	9100	9100	9100	9100	0
352	20231102	130700	50000170	9100	9100	9100	9100	1
353	20231102	130600	49991070	9100	9100	9100	9100	1
354	20231102	130500	49981970	9100	9100	9100	9100	1
355	20231102	130400	49972870	9100	9100	9100	9100	0
356	20231102	130300	49972870	9100	9100	9100	9100	1
357	20231102	130200	49963770	9110	9100	9110	9100	98
358	20231102	130100	49071960	9100	9100	9100	9100	1
359	20231102	130000	49062860	9090	9090	9090	9090	0
360	20231102	125900	49062860	9090	9080	9090	9080	181
361	20231102	125800	47419080	9080	9080	9080	9080	1
362	20231102	125700	47410000	9080	9080	9080	9080	0
363	20231102	125600	47410000	9080	9080	9080	9080	1
364	20231102	125500	47400920	9080	9080	9080	9080	1
365	20231102	125400	47391840	9080	9080	9080	9080	1
366	20231102	125300	47382760	9080	9080	9080	9080	2
367	20231102	125200	47364600	9080	9080	9080	9080	1
368	20231102	125100	47355520	9080	9080	9080	9080	1
369	20231102	125000	47346440	9080	9080	9080	9080	0
370	20231102	124900	47346440	9080	9070	9080	9070	45
371	20231102	124800	46938280	9080	9080	9080	9080	1
372	20231102	124700	46929200	9080	9080	9080	9080	1
373	20231102	124600	46920120	9080	9080	9080	9080	0
374	20231102	124500	46920120	9080	9080	9080	9080	1
375	20231102	124400	46911040	9080	9080	9080	9080	1
376	20231102	124300	46901960	9080	9080	9080	9080	1
377	20231102	124200	46892880	9080	9080	9080	9080	0
378	20231102	124100	46892880	9080	9080	9080	9080	1
379	20231102	124000	46883800	9080	9080	9080	9080	1
380	20231102	123900	46874720	9080	9080	9080	9080	0
381	20231102	123800	46874720	9080	9080	9080	9080	1
382	20231102	123700	46865640	9080	9080	9080	9080	1
383	20231102	123600	46856560	9080	9080	9080	9080	1
384	20231102	123500	46847480	9080	9080	9080	9080	0
385	20231102	123400	46847480	9080	9080	9080	9080	1
386	20231102	123300	46838400	9080	9080	9080	9080	1
387	20231102	123200	46829320	9070	9070	9070	9070	41
388	20231102	123100	46457450	9060	9060	9060	9060	79
389	20231102	123000	45741710	9060	9060	9060	9060	1
390	20231102	122900	45732650	9060	9060	9060	9060	1
391	20231102	122800	45723590	9060	9060	9060	9060	0
392	20231102	122700	45723590	9060	9060	9060	9060	1
393	20231102	122600	45714530	9060	9060	9060	9060	1
394	20231102	122500	45705470	9060	9060	9060	9060	1
395	20231102	122400	45696410	9060	9060	9060	9060	0
396	20231102	122300	45696410	9060	9060	9060	9060	1
397	20231102	122200	45687350	9060	9060	9060	9060	2
398	20231102	122100	45669230	9060	9060	9060	9060	1
399	20231102	122000	45660170	9060	9060	9060	9060	0
400	20231102	121900	45660170	9060	9060	9060	9060	1
401	20231102	121800	45651110	9060	9060	9060	9060	1
402	20231102	121700	45642050	9060	9060	9060	9060	0
403	20231102	121600	45642050	9060	9060	9060	9060	1
404	20231102	121500	45632990	9060	9060	9060	9060	1
405	20231102	121400	45623930	9060	9060	9060	9060	1
406	20231102	121300	45614870	9060	9060	9060	9060	1
407	20231102	121200	45605810	9060	9060	9060	9060	1
408	20231102	121100	45596750	9060	9060	9060	9060	1
409	20231102	121000	45587690	9060	9060	9060	9060	1
410	20231102	120900	45578630	9060	9060	9060	9060	0
411	20231102	120800	45578630	9060	9060	9060	9060	1
412	20231102	120700	45569570	9060	9060	9060	9060	1
413	20231102	120600	45560510	9060	9060	9060	9060	0
414	20231102	120500	45560510	9060	9070	9070	9060	9
415	20231102	120400	45478960	9060	9060	9060	9060	31
416	20231102	120300	45198100	9060	9060	9060	9060	1
417	20231102	120200	45189040	9060	9060	9060	9060	0
418	20231102	120100	45189040	9060	9050	9060	9040	186
419	20231102	120000	43504710	9040	9040	9050	9040	724
420	20231102	115900	36959310	9040	9040	9040	9040	1
421	20231102	115800	36950270	9040	9040	9040	9040	0
422	20231102	115700	36950270	9040	9040	9040	9040	1
423	20231102	115600	36941230	9040	9040	9040	9040	1
424	20231102	115500	36932190	9040	9040	9040	9040	0
425	20231102	115400	36932190	9040	9040	9040	9040	1
426	20231102	115300	36923150	9040	9040	9040	9040	1
427	20231102	115200	36914110	9040	9040	9040	9040	1
428	20231102	115100	36905070	9040	9040	9040	9040	0
429	20231102	115000	36905070	9040	9040	9040	9040	1
430	20231102	114900	36896030	9040	9040	9040	9040	1
431	20231102	114800	36886990	9040	9040	9040	9040	1
432	20231102	114700	36877950	9040	9040	9040	9040	0
433	20231102	114600	36877950	9040	9040	9040	9040	1
434	20231102	114500	36868910	9040	9030	9040	9020	802
435	20231102	114400	29632540	9040	9040	9040	9040	0
436	20231102	114300	29632540	9040	9040	9040	9040	1
437	20231102	114200	29623500	9040	9040	9040	9040	1
438	20231102	114100	29614460	9040	9040	9040	9040	1
439	20231102	114000	29605420	9040	9040	9040	9040	0
440	20231102	113900	29605420	9040	9040	9040	9040	1
441	20231102	113800	29596380	9040	9040	9040	9040	1
442	20231102	113700	29587340	9040	9040	9040	9040	1
443	20231102	113600	29578300	9030	9030	9030	9030	6
444	20231102	113500	29524120	9030	9040	9040	9030	18
445	20231102	113400	29361570	9030	9030	9030	9030	1
446	20231102	113300	29352540	9030	9020	9030	9020	286
447	20231102	113200	26772320	9020	9020	9020	9020	1
448	20231102	113100	26763300	9020	9010	9020	9000	145
449	20231102	113000	25457300	9020	9020	9020	9020	1
450	20231102	112900	25448280	9020	9020	9020	9020	0
451	20231102	112800	25448280	9020	9020	9020	9020	1
452	20231102	112700	25439260	9020	9020	9020	9020	1
453	20231102	112600	25430240	9020	9020	9020	9020	1
454	20231102	112500	25421220	9020	9020	9020	9020	50
455	20231102	112400	24970220	9020	9020	9020	9020	1
456	20231102	112300	24961200	9010	9020	9020	9010	3
457	20231102	112200	24934160	9020	9020	9020	9020	0
458	20231102	112100	24934160	9020	9030	9030	9020	78
459	20231102	112000	24230130	9030	9030	9030	9030	152
460	20231102	111900	22857570	9030	9030	9030	9030	1
461	20231102	111800	22848540	9020	9020	9020	9020	25
462	20231102	111700	22623040	9020	9020	9020	9020	123
463	20231102	111600	21513580	9010	9010	9010	9010	36
464	20231102	111500	21189220	9010	9010	9010	9010	1
465	20231102	111400	21180210	9010	9010	9010	9010	0
466	20231102	111300	21180210	9010	9010	9010	9010	1
467	20231102	111200	21171200	9010	9010	9010	9010	1
468	20231102	111100	21162190	9010	9010	9010	9010	1
469	20231102	111000	21153180	9010	9010	9010	9010	1
470	20231102	110900	21144170	9010	9010	9010	9010	1
471	20231102	110800	21135160	9000	9010	9010	9000	51
472	20231102	110700	20676150	9010	9010	9010	9010	0
473	20231102	110600	20676150	9010	9010	9010	9010	1
474	20231102	110500	20667140	8990	9010	9010	8990	2
475	20231102	110400	20649140	9000	9010	9010	9000	2
476	20231102	110300	20631130	9000	9000	9000	9000	0
477	20231102	110200	20631130	9000	9010	9010	9000	58
478	20231102	110100	20108560	9000	9010	9010	9000	4
479	20231102	110000	20072550	9000	9000	9000	9000	472
480	20231102	105900	15824550	9000	9000	9000	9000	1
481	20231102	105800	15815550	9000	9000	9000	9000	1
482	20231102	105700	15806550	8990	8990	8990	8990	102
483	20231102	105600	14889570	8990	8990	8990	8990	0
484	20231102	105500	14889570	8990	8990	8990	8990	1
485	20231102	105400	14880580	8990	8990	8990	8990	1
486	20231102	105300	14871590	8990	8990	8990	8990	1
487	20231102	105200	14862600	8990	8990	8990	8990	0
488	20231102	105100	14862600	8990	8990	8990	8990	1
489	20231102	105000	14853610	8990	8990	8990	8990	1
490	20231102	104900	14844620	8990	8990	8990	8990	0
491	20231102	104800	14844620	8990	8990	8990	8990	1
492	20231102	104700	14835630	8990	8990	8990	8990	1
493	20231102	104600	14826640	8990	8990	8990	8990	1
494	20231102	104500	14817650	8990	8990	8990	8990	0
495	20231102	104400	14817650	8990	8990	8990	8990	29
496	20231102	104300	14556940	8990	8990	8990	8990	1
497	20231102	104200	14547950	8990	8990	8990	8990	1
498	20231102	104100	14538960	8990	8990	8990	8990	0
499	20231102	104000	14538960	8990	8990	8990	8990	51
500	20231102	103900	14080470	8990	8990	8990	8990	23
501	20231102	103800	13873700	8990	8990	8990	8990	0
502	20231102	103700	13873700	8990	8990	8990	8990	1
503	20231102	103600	13864710	8990	8990	8990	8990	1
504	20231102	103500	13855720	8990	8990	8990	8990	1
505	20231102	103400	13846730	8990	8990	8990	8990	2
506	20231102	103300	13828750	8990	8990	8990	8990	1
507	20231102	103200	13819760	8990	8990	8990	8990	1
508	20231102	103100	13810770	8990	8990	8990	8990	0
509	20231102	103000	13810770	8990	8990	8990	8990	1
510	20231102	102900	13801780	8990	8990	8990	8990	0
511	20231102	102800	13801780	8990	8990	8990	8990	0
512	20231102	102700	13801780	8990	8990	8990	8990	0
513	20231102	102600	13801780	8990	8990	8990	8990	0
514	20231102	102500	13801780	8990	8990	8990	8990	50
515	20231102	102400	13352280	8990	8990	8990	8990	0
516	20231102	102300	13352280	8990	8990	8990	8990	0
517	20231102	102200	13352280	8990	8990	8990	8990	0
518	20231102	102100	13352280	8990	8990	8990	8990	0
519	20231102	102000	13352280	8990	8990	8990	8990	0
520	20231102	101900	13352280	8990	8990	8990	8990	0
521	20231102	101800	13352280	8990	8990	8990	8990	0
522	20231102	101700	13352280	8990	8990	8990	8990	0
523	20231102	101600	13352280	8990	8990	8990	8990	0
524	20231102	101500	13352280	8990	8990	8990	8990	0
525	20231102	101400	13352280	8990	8990	8990	8990	0
526	20231102	101300	13352280	8990	8990	8990	8990	0
527	20231102	101200	13352280	8990	8990	8990	8990	0
528	20231102	101100	13352280	8990	8990	8990	8990	38
529	20231102	101000	13010660	8980	8980	8980	8980	31
530	20231102	100900	12732280	8980	8980	8980	8980	0
531	20231102	100800	12732280	8980	8980	8980	8980	0
532	20231102	100700	12732280	8980	8980	8980	8980	0
533	20231102	100600	12732280	8980	8980	8980	8980	3
534	20231102	100500	12705340	8990	8990	8990	8990	0
535	20231102	100400	12705340	8990	8990	8990	8990	0
536	20231102	100300	12705340	8990	8990	8990	8990	0
537	20231102	100200	12705340	8990	8990	8990	8990	0
538	20231102	100100	12705340	8990	8990	8990	8990	3
539	20231102	100000	12678370	8980	8980	8980	8980	0
540	20231102	095900	12678370	8980	8980	8980	8980	0
541	20231102	095800	12678370	8980	8980	8980	8980	1
542	20231102	095700	12669390	8980	8980	8980	8980	6
543	20231102	095600	12615510	8990	8990	8990	8990	0
544	20231102	095500	12615510	8990	8990	8990	8990	0
545	20231102	095400	12615510	8990	8990	8990	8990	0
546	20231102	095300	12615510	8990	8990	8990	8990	0
547	20231102	095200	12615510	8990	8990	8990	8990	0
548	20231102	095100	12615510	8990	8990	8990	8990	0
549	20231102	095000	12615510	8990	8990	8990	8990	45
550	20231102	094900	12210960	8990	8990	8990	8990	1
551	20231102	094800	12201970	8980	8980	8980	8980	0
552	20231102	094700	12201970	8980	8980	8980	8980	0
553	20231102	094600	12201970	8980	8980	8980	8980	0
554	20231102	094500	12201970	8980	8980	8980	8980	0
555	20231102	094400	12201970	8980	8980	8980	8980	2
556	20231102	094300	12184010	8980	8980	8980	8980	0
557	20231102	094200	12184010	8980	8980	8980	8980	0
558	20231102	094100	12184010	8980	8980	8980	8980	0
559	20231102	094000	12184010	8980	8980	8980	8980	0
560	20231102	093900	12184010	8980	8980	8980	8980	0
561	20231102	093800	12184010	8980	8980	8980	8980	116
562	20231102	093700	11142330	8990	8990	8990	8990	0
563	20231102	093600	11142330	8990	8990	8990	8990	0
564	20231102	093500	11142330	8990	8990	8990	8990	0
565	20231102	093400	11142330	8990	8990	8990	8990	3
566	20231102	093300	11115360	8990	8990	8990	8990	0
567	20231102	093200	11115360	8990	8990	8990	8990	0
568	20231102	093100	11115360	8990	8990	8990	8990	0
569	20231102	093000	11115360	8990	8990	8990	8990	0
570	20231102	092900	11115360	8990	9000	9000	8990	25
571	20231102	092800	10890600	8990	8990	8990	8990	2
572	20231102	092700	10872620	8980	8980	8980	8980	6
573	20231102	092600	10818740	8980	8980	8980	8980	0
574	20231102	092500	10818740	8980	8980	8980	8980	0
575	20231102	092400	10818740	8980	8980	8980	8980	55
576	20231102	092300	10324840	8980	8980	8980	8980	0
577	20231102	092200	10324840	8980	8980	8980	8980	0
578	20231102	092100	10324840	8980	8980	8980	8980	0
579	20231102	092000	10324840	8980	8980	8980	8980	0
580	20231102	091900	10324840	8980	8980	8980	8980	0
581	20231102	091800	10324840	8980	8980	8980	8980	0
582	20231102	091700	10324840	8980	8980	8980	8980	40
583	20231102	091600	9965640	8970	8970	8970	8970	0
584	20231102	091500	9965640	8970	8970	8970	8970	0
585	20231102	091400	9965640	8970	8970	8970	8970	0
586	20231102	091300	9965640	8970	8970	8970	8970	0
587	20231102	091200	9965640	8970	8970	8970	8970	101
588	20231102	091100	9059670	8960	8960	8960	8960	1
589	20231102	091000	9050710	8960	8950	8960	8950	230
590	20231102	090900	6991200	8950	8950	8950	8950	0
591	20231102	090800	6991200	8950	8950	8950	8940	35
592	20231102	090700	6678180	8940	8940	8940	8940	0
593	20231102	090600	6678180	8940	8940	8940	8940	0
594	20231102	090500	6678180	8940	8940	8940	8940	336
595	20231102	090400	3674340	8940	8940	8940	8940	0
596	20231102	090300	3674340	8940	8940	8940	8940	6
597	20231102	090200	3620700	8940	8940	8940	8940	105
598	20231102	090100	2682000	8940	8940	8940	8940	0
599	20231102	090000	2682000	8940	8940	8940	8940	300