KissMeData/002100/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	183600	410985820	9550	9550	9550	9550	125
3	20231102	183500	410985820	9550	9550	9550	9550	0
4	20231102	183400	410985820	9550	9550	9550	9550	0
5	20231102	183300	410985820	9550	9550	9550	9550	0
6	20231102	183200	410985820	9550	9550	9550	9550	0
7	20231102	183100	410985820	9550	9550	9550	9550	0
8	20231102	183000	410985820	9550	9550	9550	9550	0
9	20231102	182900	410985820	9550	9550	9550	9550	0
10	20231102	182800	410985820	9550	9550	9550	9550	0
11	20231102	182700	410985820	9550	9550	9550	9550	0
12	20231102	182600	410985820	9550	9550	9550	9550	0
13	20231102	182500	410985820	9550	9550	9550	9550	0
14	20231102	182400	410985820	9550	9550	9550	9550	0
15	20231102	182300	410985820	9550	9550	9550	9550	0
16	20231102	182200	410985820	9550	9550	9550	9550	0
17	20231102	182100	410985820	9550	9550	9550	9550	0
18	20231102	182000	410985820	9550	9550	9550	9550	0
19	20231102	181900	410985820	9550	9550	9550	9550	0
20	20231102	181800	410985820	9550	9550	9550	9550	0
21	20231102	181700	410985820	9550	9550	9550	9550	0
22	20231102	181600	410985820	9550	9550	9550	9550	0
23	20231102	181500	410985820	9550	9550	9550	9550	0
24	20231102	181400	410985820	9550	9550	9550	9550	0
25	20231102	181300	410985820	9550	9550	9550	9550	0
26	20231102	181200	410985820	9550	9550	9550	9550	0
27	20231102	181100	410985820	9550	9550	9550	9550	0
28	20231102	181000	410985820	9550	9550	9550	9550	0
29	20231102	180900	410985820	9550	9550	9550	9550	0
30	20231102	180800	410985820	9550	9550	9550	9550	0
31	20231102	180700	410985820	9550	9550	9550	9550	0
32	20231102	180600	410985820	9550	9550	9550	9550	125
33	20231102	180500	410985820	9550	9550	9550	9550	0
34	20231102	180400	410985820	9550	9550	9550	9550	0
35	20231102	180300	410985820	9550	9550	9550	9550	0
36	20231102	180200	410985820	9550	9550	9550	9550	0
37	20231102	180100	410985820	9550	9550	9550	9550	0
38	20231102	180000	410985820	9550	9550	9550	9550	0
39	20231102	175900	410985820	9550	9550	9550	9550	0
40	20231102	175800	410985820	9550	9550	9550	9550	0
41	20231102	175700	410985820	9550	9550	9550	9550	0
42	20231102	175600	410985820	9550	9550	9550	9550	0
43	20231102	175500	410985820	9550	9550	9550	9550	0
44	20231102	175400	410985820	9550	9550	9550	9550	0
45	20231102	175300	410985820	9550	9550	9550	9550	0
46	20231102	175200	410985820	9550	9550	9550	9550	0
47	20231102	175100	410985820	9550	9550	9550	9550	0
48	20231102	175000	410985820	9550	9550	9550	9550	0
49	20231102	174900	410985820	9550	9550	9550	9550	0
50	20231102	174800	410985820	9550	9550	9550	9550	0
51	20231102	174700	410985820	9550	9550	9550	9550	0
52	20231102	174600	410985820	9550	9550	9550	9550	0
53	20231102	174500	410985820	9550	9550	9550	9550	0
54	20231102	174400	410985820	9550	9550	9550	9550	0
55	20231102	174300	410985820	9550	9550	9550	9550	0
56	20231102	174200	410985820	9550	9550	9550	9550	0
57	20231102	174100	410985820	9550	9550	9550	9550	0
58	20231102	174000	410985820	9550	9550	9550	9550	0
59	20231102	173900	410985820	9550	9550	9550	9550	0
60	20231102	173800	410985820	9550	9550	9550	9550	0
61	20231102	173700	410985820	9550	9550	9550	9550	0
62	20231102	173600	410985820	9550	9550	9550	9550	125
63	20231102	173500	410985820	9550	9550	9550	9550	0
64	20231102	173400	410985820	9550	9550	9550	9550	0
65	20231102	173300	410985820	9550	9550	9550	9550	0
66	20231102	173200	410985820	9550	9550	9550	9550	0
67	20231102	173100	410985820	9550	9550	9550	9550	0
68	20231102	173000	410985820	9550	9550	9550	9550	0
69	20231102	172900	410985820	9550	9550	9550	9550	0
70	20231102	172800	410985820	9550	9550	9550	9550	0
71	20231102	172700	410985820	9550	9550	9550	9550	0
72	20231102	172600	410985820	9550	9550	9550	9550	0
73	20231102	172500	410985820	9550	9550	9550	9550	0
74	20231102	172400	410985820	9550	9550	9550	9550	0
75	20231102	172300	410985820	9550	9550	9550	9550	0
76	20231102	172200	410985820	9550	9550	9550	9550	0
77	20231102	172100	410985820	9550	9550	9550	9550	0
78	20231102	172000	410985820	9550	9550	9550	9550	0
79	20231102	171900	410985820	9550	9550	9550	9550	0
80	20231102	171800	410985820	9550	9550	9550	9550	0
81	20231102	171700	410985820	9550	9550	9550	9550	0
82	20231102	171600	410985820	9550	9550	9550	9550	0
83	20231102	171500	410985820	9550	9550	9550	9550	0
84	20231102	171400	410985820	9550	9550	9550	9550	0
85	20231102	171300	410985820	9550	9550	9550	9550	0
86	20231102	171200	410985820	9550	9550	9550	9550	0
87	20231102	171100	410985820	9550	9550	9550	9550	0
88	20231102	171000	410985820	9550	9550	9550	9550	0
89	20231102	170900	410985820	9550	9550	9550	9550	0
90	20231102	170800	410985820	9550	9550	9550	9550	0
91	20231102	170700	410985820	9550	9550	9550	9550	0
92	20231102	170600	410985820	9550	9550	9550	9550	125
93	20231102	170500	410985820	9550	9550	9550	9550	0
94	20231102	170400	410985820	9550	9550	9550	9550	0
95	20231102	170300	410985820	9550	9550	9550	9550	0
96	20231102	170200	410985820	9550	9550	9550	9550	0
97	20231102	170100	410985820	9550	9550	9550	9550	0
98	20231102	170000	410985820	9550	9550	9550	9550	0
99	20231102	165900	410985820	9550	9550	9550	9550	0
100	20231102	165800	410985820	9550	9550	9550	9550	0
101	20231102	165700	410985820	9550	9550	9550	9550	0
102	20231102	165600	410985820	9550	9550	9550	9550	0
103	20231102	165500	410985820	9550	9550	9550	9550	0
104	20231102	165400	410985820	9550	9550	9550	9550	0
105	20231102	165300	410985820	9550	9550	9550	9550	0
106	20231102	165200	410985820	9550	9550	9550	9550	0
107	20231102	165100	410985820	9550	9550	9550	9550	0
108	20231102	165000	410985820	9550	9550	9550	9550	0
109	20231102	164900	410985820	9550	9550	9550	9550	0
110	20231102	164800	410985820	9550	9550	9550	9550	0
111	20231102	164700	410985820	9550	9550	9550	9550	0
112	20231102	164600	410985820	9550	9550	9550	9550	0
113	20231102	164500	410985820	9550	9550	9550	9550	0
114	20231102	164400	410985820	9550	9550	9550	9550	0
115	20231102	164300	410985820	9550	9550	9550	9550	0
116	20231102	164200	410985820	9550	9550	9550	9550	0
117	20231102	164100	410985820	9550	9550	9550	9550	0
118	20231102	164000	410985820	9550	9550	9550	9550	0
119	20231102	163900	410985820	9550	9550	9550	9550	0
120	20231102	163800	410985820	9550	9550	9550	9550	0
121	20231102	163700	410985820	9550	9550	9550	9550	0
122	20231102	163600	410985820	9550	9550	9550	9550	125
123	20231102	163500	410985820	9550	9550	9550	9550	0
124	20231102	163400	410985820	9550	9550	9550	9550	0
125	20231102	163300	410985820	9550	9550	9550	9550	0
126	20231102	163200	410985820	9550	9550	9550	9550	0
127	20231102	163100	410985820	9550	9550	9550	9550	0
128	20231102	163000	410985820	9550	9550	9550	9550	0
129	20231102	162900	410985820	9550	9550	9550	9550	0
130	20231102	162800	410985820	9550	9550	9550	9550	0
131	20231102	162700	410985820	9550	9550	9550	9550	0
132	20231102	162600	410985820	9550	9550	9550	9550	0
133	20231102	162500	410985820	9550	9550	9550	9550	0
134	20231102	162400	410985820	9550	9550	9550	9550	0
135	20231102	162300	410985820	9550	9550	9550	9550	0
136	20231102	162200	410985820	9550	9550	9550	9550	0
137	20231102	162100	410985820	9550	9550	9550	9550	0
138	20231102	162000	410985820	9550	9550	9550	9550	0
139	20231102	161900	410985820	9550	9550	9550	9550	0
140	20231102	161800	410985820	9550	9550	9550	9550	0
141	20231102	161700	410985820	9550	9550	9550	9550	0
142	20231102	161600	410985820	9550	9550	9550	9550	0
143	20231102	161500	410985820	9550	9550	9550	9550	0
144	20231102	161400	410985820	9550	9550	9550	9550	0
145	20231102	161300	410985820	9550	9550	9550	9550	0
146	20231102	161200	410985820	9550	9550	9550	9550	0
147	20231102	161100	410985820	9550	9550	9550	9550	0
148	20231102	161000	410985820	9550	9550	9550	9550	0
149	20231102	160900	410985820	9550	9550	9550	9550	0
150	20231102	160800	410985820	9550	9550	9550	9550	0
151	20231102	160700	410985820	9550	9550	9550	9550	0
152	20231102	160600	410985820	9550	9550	9550	9550	125
153	20231102	160500	410985820	9550	9550	9550	9550	0
154	20231102	160400	410985820	9550	9550	9550	9550	0
155	20231102	160300	410985820	9550	9550	9550	9550	0
156	20231102	160200	410985820	9550	9550	9550	9550	0
157	20231102	160100	410985820	9550	9550	9550	9550	0
158	20231102	160000	410985820	9550	9550	9550	9550	0
159	20231102	155900	410985820	9550	9550	9550	9550	0
160	20231102	155800	410985820	9550	9550	9550	9550	0
161	20231102	155700	410985820	9550	9550	9550	9550	0
162	20231102	155600	410985820	9550	9550	9550	9550	0
163	20231102	155500	410985820	9550	9550	9550	9550	0
164	20231102	155400	410985820	9550	9550	9550	9550	0
165	20231102	155300	410985820	9550	9550	9550	9550	0
166	20231102	155200	410985820	9550	9550	9550	9550	0
167	20231102	155100	410985820	9550	9550	9550	9550	0
168	20231102	155000	410985820	9550	9550	9550	9550	0
169	20231102	154900	410985820	9550	9550	9550	9550	0
170	20231102	154800	410985820	9550	9550	9550	9550	0
171	20231102	154700	410985820	9550	9550	9550	9550	0
172	20231102	154600	410985820	9550	9550	9550	9550	0
173	20231102	154500	410985820	9550	9550	9550	9550	0
174	20231102	154400	410985820	9550	9550	9550	9550	0
175	20231102	154300	410985820	9550	9550	9550	9550	0
176	20231102	154200	410985820	9550	9550	9550	9550	0
177	20231102	154100	410985820	9550	9550	9550	9550	0
178	20231102	154000	410985820	9550	9550	9550	9550	0
179	20231102	153900	410985820	9550	9550	9550	9550	0
180	20231102	153800	410985820	9550	9550	9550	9550	0
181	20231102	153700	410985820	9550	9550	9550	9550	0
182	20231102	153600	410985820	9550	9550	9550	9550	125
183	20231102	153500	410985820	9550	9550	9550	9550	0
184	20231102	153400	410985820	9550	9550	9550	9550	0
185	20231102	153300	410985820	9550	9550	9550	9550	0
186	20231102	153200	410985820	9550	9550	9550	9550	0
187	20231102	153100	410985820	9550	9550	9550	9550	0
188	20231102	153000	410985820	9550	9550	9550	9550	125
189	20231102	152900	409792070	9520	9520	9520	9520	0
190	20231102	152800	409792070	9520	9520	9520	9520	0
191	20231102	152700	409792070	9520	9520	9520	9520	0
192	20231102	152600	409792070	9520	9520	9520	9520	0
193	20231102	152500	409792070	9520	9520	9520	9520	0
194	20231102	152400	409792070	9520	9520	9520	9520	0
195	20231102	152300	409792070	9520	9520	9520	9520	0
196	20231102	152200	409792070	9520	9520	9520	9520	0
197	20231102	152100	409792070	9520	9520	9520	9520	0
198	20231102	152000	409792070	9520	9520	9520	9520	0
199	20231102	151900	409792070	9520	9520	9520	9520	0
200	20231102	151800	409792070	9520	9520	9520	9520	144
201	20231102	151700	408421190	9520	9520	9520	9520	52
202	20231102	151600	407926150	9520	9520	9520	9520	37
203	20231102	151500	407573910	9530	9530	9530	9530	206
204	20231102	151400	405610730	9530	9530	9530	9530	495
205	20231102	151300	400893380	9550	9540	9550	9540	508
206	20231102	151200	396046980	9550	9550	9550	9550	200
207	20231102	151100	394136980	9570	9570	9570	9570	5
208	20231102	151000	394089130	9580	9580	9580	9580	3
209	20231102	150900	394060390	9580	9550	9580	9550	2789
210	20231102	150800	367389190	9570	9570	9570	9570	0
211	20231102	150700	367389190	9570	9570	9570	9570	0
212	20231102	150600	367389190	9570	9570	9570	9570	0
213	20231102	150500	367389190	9570	9550	9570	9540	2401
214	20231102	150400	344459750	9550	9550	9550	9550	0
215	20231102	150300	344459750	9550	9540	9550	9540	30
216	20231102	150200	344173270	9540	9540	9540	9540	2
217	20231102	150100	344154190	9550	9550	9550	9550	20
218	20231102	150000	343963190	9540	9540	9540	9540	0
219	20231102	145900	343963190	9540	9540	9540	9540	1
220	20231102	145800	343953650	9550	9550	9550	9550	0
221	20231102	145700	343953650	9550	9550	9550	9550	3
222	20231102	145600	343925000	9550	9550	9550	9550	0
223	20231102	145500	343925000	9550	9550	9550	9550	1
224	20231102	145400	343915450	9550	9550	9550	9550	14
225	20231102	145300	343781750	9510	9510	9510	9510	0
226	20231102	145200	343781750	9510	9530	9550	9510	1664
227	20231102	145100	327908130	9530	9530	9530	9530	0
228	20231102	145000	327908130	9530	9530	9530	9530	409
229	20231102	144900	324010360	9510	9510	9510	9510	2
230	20231102	144800	323991340	9540	9540	9540	9540	0
231	20231102	144700	323991340	9540	9540	9540	9540	12
232	20231102	144600	323876860	9540	9540	9540	9540	1
233	20231102	144500	323867320	9510	9510	9510	9510	0
234	20231102	144400	323867320	9510	9510	9510	9510	5
235	20231102	144300	323819770	9490	9490	9490	9490	0
236	20231102	144200	323819770	9490	9490	9490	9490	0
237	20231102	144100	323819770	9490	9490	9490	9490	0
238	20231102	144000	323819770	9490	9500	9500	9490	80
239	20231102	143900	323060560	9490	9490	9490	9490	0
240	20231102	143800	323060560	9490	9490	9490	9490	0
241	20231102	143700	323060560	9490	9490	9490	9490	0
242	20231102	143600	323060560	9490	9510	9510	9490	196
243	20231102	143500	321199410	9510	9510	9510	9510	50
244	20231102	143400	320723910	9500	9510	9510	9500	100
245	20231102	143300	319773900	9550	9530	9550	9530	1000
246	20231102	143200	310230990	9530	9530	9530	9530	0
247	20231102	143100	310230990	9530	9530	9530	9530	0
248	20231102	143000	310230990	9530	9530	9530	9530	1
249	20231102	142900	310221460	9530	9530	9530	9530	0
250	20231102	142800	310221460	9530	9520	9530	9520	165
251	20231102	142700	308649030	9530	9530	9530	9530	0
252	20231102	142600	308649030	9530	9520	9530	9510	197
253	20231102	142500	306771710	9530	9490	9530	9480	3364
254	20231102	142400	274759120	9490	9490	9490	9490	104
255	20231102	142300	273772160	9490	9490	9490	9490	0
256	20231102	142200	273772160	9490	9490	9490	9490	0
257	20231102	142100	273772160	9490	9490	9490	9490	0
258	20231102	142000	273772160	9490	9490	9490	9490	0
259	20231102	141900	273772160	9490	9490	9490	9490	0
260	20231102	141800	273772160	9490	9490	9490	9490	411
261	20231102	141700	269871770	9480	9480	9480	9480	0
262	20231102	141600	269871770	9480	9480	9480	9480	0
263	20231102	141500	269871770	9480	9480	9510	9480	239
264	20231102	141400	267604550	9490	9490	9490	9490	658
265	20231102	141300	261360130	9490	9500	9500	9490	1100
266	20231102	141200	250920780	9500	9500	9500	9500	0
267	20231102	141100	250920780	9500	9500	9500	9500	0
268	20231102	141000	250920780	9500	9500	9500	9500	0
269	20231102	140900	250920780	9500	9500	9500	9500	50
270	20231102	140800	250445780	9500	9500	9500	9500	0
271	20231102	140700	250445780	9500	9500	9500	9500	0
272	20231102	140600	250445780	9500	9500	9500	9500	75
273	20231102	140500	249733280	9500	9490	9500	9490	491
274	20231102	140400	245069870	9490	9490	9490	9490	12
275	20231102	140300	244955990	9490	9490	9490	9490	0
276	20231102	140200	244955990	9490	9490	9490	9490	54
277	20231102	140100	244443530	9490	9490	9490	9490	0
278	20231102	140000	244443530	9490	9490	9490	9490	0
279	20231102	135900	244443530	9490	9490	9490	9490	35
280	20231102	135800	244111380	9490	9490	9490	9490	250
281	20231102	135700	241738880	9500	9500	9500	9500	118
282	20231102	135600	240617880	9510	9510	9510	9510	30
283	20231102	135500	240332580	9510	9510	9510	9510	50
284	20231102	135400	239857080	9510	9510	9510	9510	133
285	20231102	135300	238592250	9520	9520	9520	9520	0
286	20231102	135200	238592250	9520	9520	9520	9520	1
287	20231102	135100	238582730	9520	9520	9520	9520	0
288	20231102	135000	238582730	9520	9520	9520	9520	0
289	20231102	134900	238582730	9520	9520	9520	9520	270
290	20231102	134800	236012330	9520	9520	9520	9520	4
291	20231102	134700	235974250	9530	9530	9530	9530	0
292	20231102	134600	235974250	9530	9530	9530	9530	202
293	20231102	134500	234049190	9520	9520	9520	9520	0
294	20231102	134400	234049190	9520	9510	9520	9510	262
295	20231102	134300	231554960	9520	9520	9520	9520	0
296	20231102	134200	231554960	9520	9520	9520	9520	0
297	20231102	134100	231554960	9520	9520	9520	9520	0
298	20231102	134000	231554960	9520	9520	9520	9520	0
299	20231102	133900	231554960	9520	9520	9520	9520	0
300	20231102	133800	231554960	9520	9520	9520	9520	0
301	20231102	133700	231554960	9520	9520	9520	9520	0
302	20231102	133600	231554960	9520	9520	9520	9510	62
303	20231102	133500	230964920	9520	9520	9520	9520	449
304	20231102	133400	226690440	9520	9520	9520	9520	0
305	20231102	133300	226690440	9520	9520	9520	9520	24
306	20231102	133200	226461960	9510	9510	9510	9510	2
307	20231102	133100	226442940	9510	9510	9510	9510	0
308	20231102	133000	226442940	9510	9510	9510	9510	8
309	20231102	132900	226366860	9520	9520	9520	9520	0
310	20231102	132800	226366860	9520	9520	9520	9520	1
311	20231102	132700	226357340	9510	9510	9510	9510	0
312	20231102	132600	226357340	9510	9510	9510	9510	0
313	20231102	132500	226357340	9510	9510	9510	9510	0
314	20231102	132400	226357340	9510	9510	9510	9510	0
315	20231102	132300	226357340	9510	9510	9510	9510	0
316	20231102	132200	226357340	9510	9510	9510	9510	0
317	20231102	132100	226357340	9510	9510	9510	9510	0
318	20231102	132000	226357340	9510	9510	9510	9510	0
319	20231102	131900	226357340	9510	9510	9510	9510	0
320	20231102	131800	226357340	9510	9510	9510	9510	0
321	20231102	131700	226357340	9510	9520	9520	9510	3
322	20231102	131600	226328800	9520	9520	9520	9520	0
323	20231102	131500	226328800	9520	9520	9520	9520	10
324	20231102	131400	226233600	9510	9510	9510	9510	10
325	20231102	131300	226138500	9510	9510	9510	9510	111
326	20231102	131200	225082890	9510	9510	9510	9510	20
327	20231102	131100	224892690	9510	9510	9510	9510	0
328	20231102	131000	224892690	9510	9510	9510	9510	0
329	20231102	130900	224892690	9510	9510	9510	9510	1
330	20231102	130800	224883180	9520	9520	9520	9520	0
331	20231102	130700	224883180	9520	9520	9520	9520	0
332	20231102	130600	224883180	9520	9520	9520	9520	0
333	20231102	130500	224883180	9520	9520	9520	9520	0
334	20231102	130400	224883180	9520	9520	9520	9520	0
335	20231102	130300	224883180	9520	9520	9520	9520	0
336	20231102	130200	224883180	9520	9520	9520	9520	12
337	20231102	130100	224768940	9520	9520	9520	9520	3
338	20231102	130000	224740380	9510	9510	9510	9510	0
339	20231102	125900	224740380	9510	9510	9510	9510	0
340	20231102	125800	224740380	9510	9510	9510	9510	1
341	20231102	125700	224730870	9520	9520	9520	9520	3
342	20231102	125600	224702310	9510	9510	9510	9510	0
343	20231102	125500	224702310	9510	9510	9510	9510	0
344	20231102	125400	224702310	9510	9510	9510	9510	0
345	20231102	125300	224702310	9510	9510	9510	9510	0
346	20231102	125200	224702310	9510	9510	9510	9510	0
347	20231102	125100	224702310	9510	9510	9510	9510	0
348	20231102	125000	224702310	9510	9510	9510	9510	11
349	20231102	124900	224597700	9500	9500	9500	9500	29
350	20231102	124800	224322200	9500	9500	9500	9500	0
351	20231102	124700	224322200	9500	9500	9500	9500	0
352	20231102	124600	224322200	9500	9500	9500	9500	0
353	20231102	124500	224322200	9500	9500	9500	9500	0
354	20231102	124400	224322200	9500	9500	9500	9500	2
355	20231102	124300	224303200	9500	9500	9500	9500	13
356	20231102	124200	224179700	9490	9490	9490	9490	0
357	20231102	124100	224179700	9490	9490	9490	9490	60
358	20231102	124000	223610300	9500	9500	9500	9500	10
359	20231102	123900	223515300	9500	9500	9500	9500	0
360	20231102	123800	223515300	9500	9500	9500	9500	2
361	20231102	123700	223496300	9500	9500	9500	9500	20
362	20231102	123600	223306300	9480	9480	9480	9480	0
363	20231102	123500	223306300	9480	9480	9480	9480	0
364	20231102	123400	223306300	9480	9480	9480	9480	114
365	20231102	123300	222225580	9480	9480	9480	9480	0
366	20231102	123200	222225580	9480	9480	9480	9480	0
367	20231102	123100	222225580	9480	9490	9490	9480	300
368	20231102	123000	219380170	9500	9500	9500	9500	0
369	20231102	122900	219380170	9500	9500	9500	9500	0
370	20231102	122800	219380170	9500	9500	9500	9500	10
371	20231102	122700	219285170	9490	9490	9490	9490	0
372	20231102	122600	219285170	9490	9490	9490	9490	51
373	20231102	122500	218801180	9490	9490	9490	9490	0
374	20231102	122400	218801180	9490	9490	9490	9490	49
375	20231102	122300	218336170	9490	9490	9490	9490	0
376	20231102	122200	218336170	9490	9490	9490	9490	0
377	20231102	122100	218336170	9490	9490	9490	9490	161
378	20231102	122000	216808280	9480	9480	9480	9480	198
379	20231102	121900	214931240	9490	9490	9490	9490	0
380	20231102	121800	214931240	9490	9490	9490	9490	0
381	20231102	121700	214931240	9490	9490	9490	9490	0
382	20231102	121600	214931240	9490	9490	9490	9490	0
383	20231102	121500	214931240	9490	9490	9490	9490	0
384	20231102	121400	214931240	9490	9490	9490	9490	61
385	20231102	121300	214352350	9500	9500	9500	9500	0
386	20231102	121200	214352350	9500	9500	9500	9500	0
387	20231102	121100	214352350	9500	9500	9500	9500	1
388	20231102	121000	214342850	9490	9490	9490	9490	0
389	20231102	120900	214342850	9490	9480	9490	9480	42
390	20231102	120800	213944300	9480	9480	9480	9480	1
391	20231102	120700	213934820	9490	9490	9490	9490	0
392	20231102	120600	213934820	9490	9490	9490	9490	61
393	20231102	120500	213355930	9490	9490	9490	9490	0
394	20231102	120400	213355930	9490	9490	9490	9490	174
395	20231102	120300	211704670	9500	9500	9500	9500	0
396	20231102	120200	211704670	9500	9500	9500	9500	0
397	20231102	120100	211704670	9500	9500	9500	9500	0
398	20231102	120000	211704670	9500	9500	9500	9500	0
399	20231102	115900	211704670	9500	9500	9500	9500	0
400	20231102	115800	211704670	9500	9500	9500	9500	0
401	20231102	115700	211704670	9500	9500	9500	9500	0
402	20231102	115600	211704670	9500	9500	9500	9500	1
403	20231102	115500	211695170	9490	9490	9490	9490	50
404	20231102	115400	211220670	9510	9510	9510	9510	0
405	20231102	115300	211220670	9510	9510	9510	9510	0
406	20231102	115200	211220670	9510	9510	9510	9510	1
407	20231102	115100	211211160	9510	9510	9510	9510	0
408	20231102	115000	211211160	9510	9510	9510	9510	0
409	20231102	114900	211211160	9510	9510	9510	9510	1
410	20231102	114800	211201650	9490	9490	9490	9490	0
411	20231102	114700	211201650	9490	9490	9490	9490	85
412	20231102	114600	210395000	9490	9490	9490	9490	100
413	20231102	114500	209446000	9490	9490	9490	9490	0
414	20231102	114400	209446000	9490	9490	9490	9490	0
415	20231102	114300	209446000	9490	9490	9490	9490	58
416	20231102	114200	208895580	9500	9500	9500	9500	2
417	20231102	114100	208876580	9500	9500	9500	9500	0
418	20231102	114000	208876580	9500	9500	9500	9500	4
419	20231102	113900	208838580	9500	9500	9500	9500	8
420	20231102	113800	208762580	9510	9510	9510	9510	0
421	20231102	113700	208762580	9510	9510	9510	9510	0
422	20231102	113600	208762580	9510	9510	9510	9510	3
423	20231102	113500	208734050	9500	9500	9500	9500	10
424	20231102	113400	208639050	9500	9500	9500	9500	0
425	20231102	113300	208639050	9500	9500	9500	9500	0
426	20231102	113200	208639050	9500	9500	9500	9500	0
427	20231102	113100	208639050	9500	9500	9500	9500	28
428	20231102	113000	208373050	9520	9520	9520	9520	0
429	20231102	112900	208373050	9520	9520	9520	9520	0
430	20231102	112800	208373050	9520	9520	9520	9520	0
431	20231102	112700	208373050	9520	9520	9520	9520	0
432	20231102	112600	208373050	9520	9520	9520	9520	10
433	20231102	112500	208277850	9500	9500	9500	9500	11
434	20231102	112400	208173350	9500	9500	9500	9500	0
435	20231102	112300	208173350	9500	9500	9500	9500	1
436	20231102	112200	208163850	9520	9520	9520	9520	0
437	20231102	112100	208163850	9520	9520	9520	9520	0
438	20231102	112000	208163850	9520	9520	9520	9520	0
439	20231102	111900	208163850	9520	9520	9520	9520	0
440	20231102	111800	208163850	9520	9520	9520	9520	0
441	20231102	111700	208163850	9520	9520	9520	9520	0
442	20231102	111600	208163850	9520	9520	9520	9520	0
443	20231102	111500	208163850	9520	9520	9520	9520	0
444	20231102	111400	208163850	9520	9520	9520	9520	0
445	20231102	111300	208163850	9520	9520	9520	9520	430
446	20231102	111200	204070250	9490	9490	9490	9490	0
447	20231102	111100	204070250	9490	9490	9490	9490	0
448	20231102	111000	204070250	9490	9510	9510	9490	600
449	20231102	110900	198374240	9510	9510	9510	9510	50
450	20231102	110800	197898740	9520	9520	9520	9520	0
451	20231102	110700	197898740	9520	9530	9530	9520	27
452	20231102	110600	197641440	9530	9540	9540	9530	103
453	20231102	110500	196659820	9550	9550	9550	9550	0
454	20231102	110400	196659820	9550	9550	9550	9550	3
455	20231102	110300	196631170	9550	9550	9550	9550	0
456	20231102	110200	196631170	9550	9550	9550	9550	12
457	20231102	110100	196516570	9550	9550	9550	9550	1
458	20231102	110000	196507020	9550	9540	9550	9540	630
459	20231102	105900	190490970	9540	9540	9540	9540	56
460	20231102	105800	189956730	9540	9540	9540	9540	204
461	20231102	105700	188010570	9520	9520	9520	9520	175
462	20231102	105600	186344570	9520	9520	9520	9520	306
463	20231102	105500	183431450	9510	9510	9510	9510	11
464	20231102	105400	183326840	9510	9510	9510	9510	0
465	20231102	105300	183326840	9510	9510	9510	9510	2
466	20231102	105200	183307820	9510	9510	9510	9510	0
467	20231102	105100	183307820	9510	9510	9510	9510	1
468	20231102	105000	183298310	9500	9500	9500	9500	0
469	20231102	104900	183298310	9500	9500	9500	9500	0
470	20231102	104800	183298310	9500	9500	9500	9500	259
471	20231102	104700	180837810	9500	9500	9500	9500	5
472	20231102	104600	180790310	9500	9500	9500	9500	0
473	20231102	104500	180790310	9500	9500	9500	9500	0
474	20231102	104400	180790310	9500	9500	9500	9500	90
475	20231102	104300	179935310	9490	9490	9490	9490	20
476	20231102	104200	179745510	9510	9510	9510	9510	0
477	20231102	104100	179745510	9510	9510	9510	9510	0
478	20231102	104000	179745510	9510	9510	9510	9510	0
479	20231102	103900	179745510	9510	9510	9510	9510	0
480	20231102	103800	179745510	9510	9510	9510	9510	0
481	20231102	103700	179745510	9510	9510	9510	9510	1
482	20231102	103600	179736000	9490	9490	9490	9490	0
483	20231102	103500	179736000	9490	9490	9490	9490	1
484	20231102	103400	179726510	9490	9490	9490	9490	0
485	20231102	103300	179726510	9490	9490	9490	9490	672
486	20231102	103200	173349230	9490	9490	9490	9490	0
487	20231102	103100	173349230	9490	9490	9490	9490	297
488	20231102	103000	170530700	9490	9500	9500	9490	70
489	20231102	102900	169866370	9490	9500	9500	9490	758
490	20231102	102800	162671350	9500	9500	9500	9500	0
491	20231102	102700	162671350	9500	9500	9500	9500	0
492	20231102	102600	162671350	9500	9500	9500	9500	0
493	20231102	102500	162671350	9500	9500	9500	9500	0
494	20231102	102400	162671350	9500	9500	9500	9500	0
495	20231102	102300	162671350	9500	9500	9500	9500	10
496	20231102	102200	162576350	9510	9510	9510	9510	0
497	20231102	102100	162576350	9510	9510	9510	9510	0
498	20231102	102000	162576350	9510	9510	9510	9510	0
499	20231102	101900	162576350	9510	9510	9510	9510	1
500	20231102	101800	162566840	9500	9500	9500	9500	10
501	20231102	101700	162471840	9490	9490	9490	9490	0
502	20231102	101600	162471840	9490	9490	9490	9490	5
503	20231102	101500	162424390	9490	9490	9490	9490	0
504	20231102	101400	162424390	9490	9500	9500	9490	55
505	20231102	101300	161902390	9500	9500	9500	9500	15
506	20231102	101200	161759890	9500	9500	9500	9500	0
507	20231102	101100	161759890	9500	9500	9500	9500	0
508	20231102	101000	161759890	9500	9500	9500	9500	21
509	20231102	100900	161560390	9500	9500	9500	9500	11
510	20231102	100800	161455890	9490	9490	9490	9490	0
511	20231102	100700	161455890	9490	9490	9490	9490	5
512	20231102	100600	161408440	9520	9520	9520	9520	0
513	20231102	100500	161408440	9520	9520	9520	9520	4
514	20231102	100400	161370360	9480	9480	9480	9480	640
515	20231102	100300	155303160	9480	9490	9490	9480	2195
516	20231102	100200	134475070	9500	9510	9510	9500	1377
517	20231102	100100	121393510	9520	9520	9520	9520	0
518	20231102	100000	121393510	9520	9520	9520	9520	50
519	20231102	095900	120917510	9520	9520	9520	9520	0
520	20231102	095800	120917510	9520	9520	9520	9520	1
521	20231102	095700	120907990	9540	9540	9540	9540	0
522	20231102	095600	120907990	9540	9540	9540	9540	0
523	20231102	095500	120907990	9540	9550	9550	9540	3
524	20231102	095400	120879350	9550	9540	9550	9520	404
525	20231102	095300	117032120	9540	9540	9540	9540	0
526	20231102	095200	117032120	9540	9540	9540	9540	641
527	20231102	095100	110916980	9530	9530	9530	9530	238
528	20231102	095000	108648840	9530	9530	9530	9530	411
529	20231102	094900	104732010	9520	9510	9520	9500	872
530	20231102	094800	96443560	9500	9510	9510	9500	86
531	20231102	094700	95626510	9520	9510	9520	9510	236
532	20231102	094600	93381700	9510	9510	9510	9510	0
533	20231102	094500	93381700	9510	9510	9510	9510	499
534	20231102	094400	88636210	9510	9510	9510	9510	10
535	20231102	094300	88541110	9540	9540	9540	9540	0
536	20231102	094200	88541110	9540	9540	9540	9540	0
537	20231102	094100	88541110	9540	9540	9540	9540	0
538	20231102	094000	88541110	9540	9530	9540	9530	13
539	20231102	093900	88417210	9540	9540	9540	9540	0
540	20231102	093800	88417210	9540	9530	9540	9530	10
541	20231102	093700	88321900	9510	9530	9540	9510	351
542	20231102	093600	84981410	9540	9530	9540	9530	513
543	20231102	093500	80090420	9530	9530	9530	9530	0
544	20231102	093400	80090420	9530	9530	9530	9530	4
545	20231102	093300	80052300	9530	9520	9530	9520	107
546	20231102	093200	79033590	9520	9520	9520	9520	10
547	20231102	093100	78938390	9520	9540	9540	9520	386
548	20231102	093000	75263630	9520	9530	9540	9520	387
549	20231102	092900	71576550	9530	9520	9530	9520	1040
550	20231102	092800	61668430	9520	9520	9520	9520	281
551	20231102	092700	58993310	9520	9520	9520	9520	23
552	20231102	092600	58774350	9500	9530	9530	9500	9
553	20231102	092500	58688660	9520	9510	9520	9510	1382
554	20231102	092400	45532390	9510	9510	9520	9510	34
555	20231102	092300	45209040	9510	9490	9510	9490	553
556	20231102	092200	39951040	9480	9480	9480	9480	0
557	20231102	092100	39951040	9480	9480	9480	9480	0
558	20231102	092000	39951040	9480	9480	9480	9480	0
559	20231102	091900	39951040	9480	9480	9480	9480	195
560	20231102	091800	38102440	9480	9480	9480	9480	3
561	20231102	091700	38074000	9480	9480	9480	9480	51
562	20231102	091600	37590520	9510	9510	9510	9510	41
563	20231102	091500	37200610	9510	9500	9510	9490	927
564	20231102	091400	28391430	9510	9490	9510	9490	10
565	20231102	091300	28296430	9510	9510	9510	9510	0
566	20231102	091200	28296430	9510	9450	9510	9440	186
567	20231102	091100	26538000	9450	9450	9450	9450	57
568	20231102	091000	25999350	9450	9450	9450	9450	1
569	20231102	090900	25989900	9510	9510	9510	9510	61
570	20231102	090800	25409790	9510	9440	9510	9440	132
571	20231102	090700	24160470	9420	9420	9420	9420	245
572	20231102	090600	21852570	9420	9450	9450	9420	465
573	20231102	090500	17462250	9510	9520	9520	9510	158
574	20231102	090400	15959660	9520	9440	9520	9440	2
575	20231102	090300	15940700	9440	9440	9440	9440	0
576	20231102	090200	15940700	9440	9440	9440	9440	375
577	20231102	090100	12400700	9440	9540	9540	9430	1053
578	20231102	090000	2360300	9430	9400	9430	9400	251