KissMeData/007820/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	184900	307912440	5240	5240	5240	5240	1641
3	20231103	184800	307912440	5240	5240	5240	5240	0
4	20231103	184700	307912440	5240	5240	5240	5240	0
5	20231103	184600	307912440	5240	5240	5240	5240	0
6	20231103	184500	307912440	5240	5240	5240	5240	0
7	20231103	184400	307912440	5240	5240	5240	5240	0
8	20231103	184300	307912440	5240	5240	5240	5240	0
9	20231103	184200	307912440	5240	5240	5240	5240	0
10	20231103	184100	307912440	5240	5240	5240	5240	0
11	20231103	184000	307912440	5240	5240	5240	5240	0
12	20231103	183900	307912440	5240	5240	5240	5240	0
13	20231103	183800	307912440	5240	5240	5240	5240	0
14	20231103	183700	307912440	5240	5240	5240	5240	0
15	20231103	183600	307912440	5240	5240	5240	5240	0
16	20231103	183500	307912440	5240	5240	5240	5240	0
17	20231103	183400	307912440	5240	5240	5240	5240	0
18	20231103	183300	307912440	5240	5240	5240	5240	0
19	20231103	183200	307912440	5240	5240	5240	5240	0
20	20231103	183100	307912440	5240	5240	5240	5240	0
21	20231103	183000	307912440	5240	5240	5240	5240	0
22	20231103	182900	307912440	5240	5240	5240	5240	0
23	20231103	182800	307912440	5240	5240	5240	5240	0
24	20231103	182700	307912440	5240	5240	5240	5240	0
25	20231103	182600	307912440	5240	5240	5240	5240	0
26	20231103	182500	307912440	5240	5240	5240	5240	0
27	20231103	182400	307912440	5240	5240	5240	5240	0
28	20231103	182300	307912440	5240	5240	5240	5240	0
29	20231103	182200	307912440	5240	5240	5240	5240	0
30	20231103	182100	307912440	5240	5240	5240	5240	0
31	20231103	182000	307912440	5240	5240	5240	5240	0
32	20231103	181900	307912440	5240	5240	5240	5240	1641
33	20231103	181800	307912440	5240	5240	5240	5240	0
34	20231103	181700	307912440	5240	5240	5240	5240	0
35	20231103	181600	307912440	5240	5240	5240	5240	0
36	20231103	181500	307912440	5240	5240	5240	5240	0
37	20231103	181400	307912440	5240	5240	5240	5240	0
38	20231103	181300	307912440	5240	5240	5240	5240	0
39	20231103	181200	307912440	5240	5240	5240	5240	0
40	20231103	181100	307912440	5240	5240	5240	5240	0
41	20231103	181000	307912440	5240	5240	5240	5240	0
42	20231103	180900	307912440	5240	5240	5240	5240	0
43	20231103	180800	307912440	5240	5240	5240	5240	0
44	20231103	180700	307912440	5240	5240	5240	5240	0
45	20231103	180600	307912440	5240	5240	5240	5240	0
46	20231103	180500	307912440	5240	5240	5240	5240	0
47	20231103	180400	307912440	5240	5240	5240	5240	0
48	20231103	180300	307912440	5240	5240	5240	5240	0
49	20231103	180200	307912440	5240	5240	5240	5240	0
50	20231103	180100	307912440	5240	5240	5240	5240	0
51	20231103	180000	307912440	5240	5240	5240	5240	0
52	20231103	175900	307912440	5240	5240	5240	5240	0
53	20231103	175800	307912440	5240	5240	5240	5240	0
54	20231103	175700	307912440	5240	5240	5240	5240	0
55	20231103	175600	307912440	5240	5240	5240	5240	0
56	20231103	175500	307912440	5240	5240	5240	5240	0
57	20231103	175400	307912440	5240	5240	5240	5240	0
58	20231103	175300	307912440	5240	5240	5240	5240	0
59	20231103	175200	307912440	5240	5240	5240	5240	0
60	20231103	175100	307912440	5240	5240	5240	5240	0
61	20231103	175000	307912440	5240	5240	5240	5240	0
62	20231103	174900	307912440	5240	5240	5240	5240	1641
63	20231103	174800	307912440	5240	5240	5240	5240	0
64	20231103	174700	307912440	5240	5240	5240	5240	0
65	20231103	174600	307912440	5240	5240	5240	5240	0
66	20231103	174500	307912440	5240	5240	5240	5240	0
67	20231103	174400	307912440	5240	5240	5240	5240	0
68	20231103	174300	307912440	5240	5240	5240	5240	0
69	20231103	174200	307912440	5240	5240	5240	5240	0
70	20231103	174100	307912440	5240	5240	5240	5240	0
71	20231103	174000	307912440	5240	5240	5240	5240	0
72	20231103	173900	307912440	5240	5240	5240	5240	0
73	20231103	173800	307912440	5240	5240	5240	5240	0
74	20231103	173700	307912440	5240	5240	5240	5240	0
75	20231103	173600	307912440	5240	5240	5240	5240	0
76	20231103	173500	307912440	5240	5240	5240	5240	0
77	20231103	173400	307912440	5240	5240	5240	5240	0
78	20231103	173300	307912440	5240	5240	5240	5240	0
79	20231103	173200	307912440	5240	5240	5240	5240	0
80	20231103	173100	307912440	5240	5240	5240	5240	0
81	20231103	173000	307912440	5240	5240	5240	5240	0
82	20231103	172900	307912440	5240	5240	5240	5240	0
83	20231103	172800	307912440	5240	5240	5240	5240	0
84	20231103	172700	307912440	5240	5240	5240	5240	0
85	20231103	172600	307912440	5240	5240	5240	5240	0
86	20231103	172500	307912440	5240	5240	5240	5240	0
87	20231103	172400	307912440	5240	5240	5240	5240	0
88	20231103	172300	307912440	5240	5240	5240	5240	0
89	20231103	172200	307912440	5240	5240	5240	5240	0
90	20231103	172100	307912440	5240	5240	5240	5240	0
91	20231103	172000	307912440	5240	5240	5240	5240	0
92	20231103	171900	307912440	5240	5240	5240	5240	1641
93	20231103	171800	307912440	5240	5240	5240	5240	0
94	20231103	171700	307912440	5240	5240	5240	5240	0
95	20231103	171600	307912440	5240	5240	5240	5240	0
96	20231103	171500	307912440	5240	5240	5240	5240	0
97	20231103	171400	307912440	5240	5240	5240	5240	0
98	20231103	171300	307912440	5240	5240	5240	5240	0
99	20231103	171200	307912440	5240	5240	5240	5240	0
100	20231103	171100	307912440	5240	5240	5240	5240	0
101	20231103	171000	307912440	5240	5240	5240	5240	0
102	20231103	170900	307912440	5240	5240	5240	5240	0
103	20231103	170800	307912440	5240	5240	5240	5240	0
104	20231103	170700	307912440	5240	5240	5240	5240	0
105	20231103	170600	307912440	5240	5240	5240	5240	0
106	20231103	170500	307912440	5240	5240	5240	5240	0
107	20231103	170400	307912440	5240	5240	5240	5240	0
108	20231103	170300	307912440	5240	5240	5240	5240	0
109	20231103	170200	307912440	5240	5240	5240	5240	0
110	20231103	170100	307912440	5240	5240	5240	5240	0
111	20231103	170000	307912440	5240	5240	5240	5240	0
112	20231103	165900	307912440	5240	5240	5240	5240	0
113	20231103	165800	307912440	5240	5240	5240	5240	0
114	20231103	165700	307912440	5240	5240	5240	5240	0
115	20231103	165600	307912440	5240	5240	5240	5240	0
116	20231103	165500	307912440	5240	5240	5240	5240	0
117	20231103	165400	307912440	5240	5240	5240	5240	0
118	20231103	165300	307912440	5240	5240	5240	5240	0
119	20231103	165200	307912440	5240	5240	5240	5240	0
120	20231103	165100	307912440	5240	5240	5240	5240	0
121	20231103	165000	307912440	5240	5240	5240	5240	0
122	20231103	164900	307912440	5240	5240	5240	5240	1641
123	20231103	164800	307912440	5240	5240	5240	5240	0
124	20231103	164700	307912440	5240	5240	5240	5240	0
125	20231103	164600	307912440	5240	5240	5240	5240	0
126	20231103	164500	307912440	5240	5240	5240	5240	0
127	20231103	164400	307912440	5240	5240	5240	5240	0
128	20231103	164300	307912440	5240	5240	5240	5240	0
129	20231103	164200	307912440	5240	5240	5240	5240	0
130	20231103	164100	307912440	5240	5240	5240	5240	0
131	20231103	164000	307912440	5240	5240	5240	5240	0
132	20231103	163900	307912440	5240	5240	5240	5240	0
133	20231103	163800	307912440	5240	5240	5240	5240	0
134	20231103	163700	307912440	5240	5240	5240	5240	0
135	20231103	163600	307912440	5240	5240	5240	5240	0
136	20231103	163500	307912440	5240	5240	5240	5240	0
137	20231103	163400	307912440	5240	5240	5240	5240	0
138	20231103	163300	307912440	5240	5240	5240	5240	0
139	20231103	163200	307912440	5240	5240	5240	5240	0
140	20231103	163100	307912440	5240	5240	5240	5240	0
141	20231103	163000	307912440	5240	5240	5240	5240	0
142	20231103	162900	307912440	5240	5240	5240	5240	0
143	20231103	162800	307912440	5240	5240	5240	5240	0
144	20231103	162700	307912440	5240	5240	5240	5240	0
145	20231103	162600	307912440	5240	5240	5240	5240	0
146	20231103	162500	307912440	5240	5240	5240	5240	0
147	20231103	162400	307912440	5240	5240	5240	5240	0
148	20231103	162300	307912440	5240	5240	5240	5240	0
149	20231103	162200	307912440	5240	5240	5240	5240	0
150	20231103	162100	307912440	5240	5240	5240	5240	0
151	20231103	162000	307912440	5240	5240	5240	5240	0
152	20231103	161900	307912440	5240	5240	5240	5240	1641
153	20231103	161800	307912440	5240	5240	5240	5240	0
154	20231103	161700	307912440	5240	5240	5240	5240	0
155	20231103	161600	307912440	5240	5240	5240	5240	0
156	20231103	161500	307912440	5240	5240	5240	5240	0
157	20231103	161400	307912440	5240	5240	5240	5240	0
158	20231103	161300	307912440	5240	5240	5240	5240	0
159	20231103	161200	307912440	5240	5240	5240	5240	0
160	20231103	161100	307912440	5240	5240	5240	5240	0
161	20231103	161000	307912440	5240	5240	5240	5240	0
162	20231103	160900	307912440	5240	5240	5240	5240	0
163	20231103	160800	307912440	5240	5240	5240	5240	0
164	20231103	160700	307912440	5240	5240	5240	5240	0
165	20231103	160600	307912440	5240	5240	5240	5240	0
166	20231103	160500	307912440	5240	5240	5240	5240	0
167	20231103	160400	307912440	5240	5240	5240	5240	0
168	20231103	160300	307912440	5240	5240	5240	5240	0
169	20231103	160200	307912440	5240	5240	5240	5240	0
170	20231103	160100	307912440	5240	5240	5240	5240	0
171	20231103	160000	307912440	5240	5240	5240	5240	0
172	20231103	155900	307912440	5240	5240	5240	5240	0
173	20231103	155800	307912440	5240	5240	5240	5240	0
174	20231103	155700	307912440	5240	5240	5240	5240	0
175	20231103	155600	307912440	5240	5240	5240	5240	0
176	20231103	155500	307912440	5240	5240	5240	5240	0
177	20231103	155400	307912440	5240	5240	5240	5240	0
178	20231103	155300	307912440	5240	5240	5240	5240	0
179	20231103	155200	307912440	5240	5240	5240	5240	0
180	20231103	155100	307912440	5240	5240	5240	5240	0
181	20231103	155000	307912440	5240	5240	5240	5240	0
182	20231103	154900	307912440	5240	5240	5240	5240	1641
183	20231103	154800	307912440	5240	5240	5240	5240	0
184	20231103	154700	307912440	5240	5240	5240	5240	0
185	20231103	154600	307912440	5240	5240	5240	5240	0
186	20231103	154500	307912440	5240	5240	5240	5240	0
187	20231103	154400	307912440	5240	5240	5240	5240	0
188	20231103	154300	307912440	5240	5240	5240	5240	0
189	20231103	154200	307912440	5240	5240	5240	5240	0
190	20231103	154100	307912440	5240	5240	5240	5240	0
191	20231103	154000	307912440	5240	5240	5240	5240	0
192	20231103	153900	307912440	5240	5240	5240	5240	0
193	20231103	153800	307912440	5240	5240	5240	5240	0
194	20231103	153700	307912440	5240	5240	5240	5240	0
195	20231103	153600	307912440	5240	5240	5240	5240	0
196	20231103	153500	307912440	5240	5240	5240	5240	0
197	20231103	153400	307912440	5240	5240	5240	5240	0
198	20231103	153300	307912440	5240	5240	5240	5240	0
199	20231103	153200	307912440	5240	5240	5240	5240	0
200	20231103	153100	307912440	5240	5240	5240	5240	0
201	20231103	153000	307912440	5240	5240	5240	5240	1641
202	20231103	152900	299313600	5240	5240	5240	5240	0
203	20231103	152800	299313600	5240	5240	5240	5240	0
204	20231103	152700	299313600	5240	5240	5240	5240	0
205	20231103	152600	299313600	5240	5240	5240	5240	0
206	20231103	152500	299313600	5240	5240	5240	5240	0
207	20231103	152400	299313600	5240	5240	5240	5240	0
208	20231103	152300	299313600	5240	5240	5240	5240	0
209	20231103	152200	299313600	5240	5240	5240	5240	0
210	20231103	152100	299313600	5240	5240	5240	5240	0
211	20231103	152000	299313600	5240	5240	5240	5240	0
212	20231103	151900	299313600	5240	5270	5270	5240	181
213	20231103	151800	298363900	5280	5280	5280	5280	0
214	20231103	151700	298363900	5280	5280	5280	5280	0
215	20231103	151600	298363900	5280	5280	5280	5280	0
216	20231103	151500	298363900	5280	5280	5280	5280	0
217	20231103	151400	298363900	5280	5280	5280	5280	0
218	20231103	151300	298363900	5280	5280	5280	5280	0
219	20231103	151200	298363900	5280	5280	5280	5280	0
220	20231103	151100	298363900	5280	5280	5280	5280	2
221	20231103	151000	298353340	5280	5280	5280	5280	0
222	20231103	150900	298353340	5280	5280	5280	5280	3
223	20231103	150800	298337500	5290	5280	5290	5280	27
224	20231103	150700	298194810	5290	5290	5290	5290	1
225	20231103	150600	298189520	5280	5280	5280	5280	62
226	20231103	150500	297862160	5270	5270	5270	5270	253
227	20231103	150400	296528850	5270	5270	5270	5270	0
228	20231103	150300	296528850	5270	5270	5270	5270	5
229	20231103	150200	296502500	5260	5260	5260	5260	0
230	20231103	150100	296502500	5260	5260	5260	5260	1789
231	20231103	150000	287092360	5250	5250	5250	5250	261
232	20231103	145900	285722110	5240	5240	5240	5240	0
233	20231103	145800	285722110	5240	5240	5240	5240	1063
234	20231103	145700	280151990	5240	5240	5240	5240	0
235	20231103	145600	280151990	5240	5240	5240	5240	0
236	20231103	145500	280151990	5240	5240	5240	5240	0
237	20231103	145400	280151990	5240	5240	5240	5240	0
238	20231103	145300	280151990	5240	5240	5240	5240	0
239	20231103	145200	280151990	5240	5240	5240	5240	0
240	20231103	145100	280151990	5240	5230	5240	5230	1686
241	20231103	145000	271326540	5220	5220	5220	5220	0
242	20231103	144900	271326540	5220	5220	5220	5220	0
243	20231103	144800	271326540	5220	5220	5220	5220	256
244	20231103	144700	269990220	5220	5220	5220	5220	0
245	20231103	144600	269990220	5220	5220	5220	5220	265
246	20231103	144500	268606920	5210	5210	5210	5210	0
247	20231103	144400	268606920	5210	5210	5210	5210	0
248	20231103	144300	268606920	5210	5210	5210	5210	0
249	20231103	144200	268606920	5210	5210	5210	5210	1574
250	20231103	144100	260406380	5200	5230	5230	5200	9933
251	20231103	144000	208749700	5240	5240	5240	5240	0
252	20231103	143900	208749700	5240	5240	5240	5240	0
253	20231103	143800	208749700	5240	5240	5240	5240	19
254	20231103	143700	208650140	5240	5240	5240	5240	0
255	20231103	143600	208650140	5240	5240	5240	5240	0
256	20231103	143500	208650140	5240	5240	5240	5240	0
257	20231103	143400	208650140	5240	5240	5240	5240	0
258	20231103	143300	208650140	5240	5240	5240	5240	20
259	20231103	143200	208545340	5240	5240	5240	5240	0
260	20231103	143100	208545340	5240	5240	5240	5240	10
261	20231103	143000	208492940	5240	5240	5240	5240	1
262	20231103	142900	208487700	5240	5240	5240	5240	0
263	20231103	142800	208487700	5240	5240	5240	5240	100
264	20231103	142700	207963700	5210	5210	5210	5210	0
265	20231103	142600	207963700	5210	5210	5210	5210	0
266	20231103	142500	207963700	5210	5210	5210	5210	0
267	20231103	142400	207963700	5210	5200	5220	5190	9273
268	20231103	142300	159662790	5200	5240	5240	5190	3246
269	20231103	142200	142732670	5240	5240	5240	5240	0
270	20231103	142100	142732670	5240	5240	5240	5240	0
271	20231103	142000	142732670	5240	5240	5240	5240	0
272	20231103	141900	142732670	5240	5240	5240	5240	0
273	20231103	141800	142732670	5240	5240	5240	5240	0
274	20231103	141700	142732670	5240	5240	5240	5240	0
275	20231103	141600	142732670	5240	5240	5240	5240	0
276	20231103	141500	142732670	5240	5240	5240	5240	0
277	20231103	141400	142732670	5240	5240	5240	5240	0
278	20231103	141300	142732670	5240	5240	5240	5240	0
279	20231103	141200	142732670	5240	5240	5240	5240	0
280	20231103	141100	142732670	5240	5240	5240	5240	0
281	20231103	141000	142732670	5240	5240	5240	5240	20
282	20231103	140900	142627870	5240	5240	5240	5240	0
283	20231103	140800	142627870	5240	5240	5240	5240	0
284	20231103	140700	142627870	5240	5240	5240	5240	0
285	20231103	140600	142627870	5240	5250	5250	5240	307
286	20231103	140500	141016480	5250	5250	5250	5250	48
287	20231103	140400	140764480	5240	5240	5240	5240	0
288	20231103	140300	140764480	5240	5250	5250	5240	2201
289	20231103	140200	129210920	5290	5290	5290	5290	0
290	20231103	140100	129210920	5290	5290	5290	5290	0
291	20231103	140000	129210920	5290	5270	5290	5270	101
292	20231103	135900	128677710	5260	5260	5260	5260	0
293	20231103	135800	128677710	5260	5260	5260	5260	10
294	20231103	135700	128625110	5260	5260	5260	5260	0
295	20231103	135600	128625110	5260	5260	5260	5260	0
296	20231103	135500	128625110	5260	5260	5260	5260	0
297	20231103	135400	128625110	5260	5260	5260	5260	2
298	20231103	135300	128614590	5260	5260	5260	5260	2
299	20231103	135200	128604070	5260	5250	5260	5240	407
300	20231103	135100	126467620	5250	5250	5250	5250	0
301	20231103	135000	126467620	5250	5250	5250	5250	0
302	20231103	134900	126467620	5250	5260	5260	5250	116
303	20231103	134800	125857620	5260	5260	5260	5260	0
304	20231103	134700	125857620	5260	5260	5260	5260	0
305	20231103	134600	125857620	5260	5260	5260	5260	0
306	20231103	134500	125857620	5260	5270	5270	5260	38
307	20231103	134400	125657700	5270	5270	5270	5270	0
308	20231103	134300	125657700	5270	5270	5270	5270	0
309	20231103	134200	125657700	5270	5270	5270	5270	0
310	20231103	134100	125657700	5270	5270	5270	5270	0
311	20231103	134000	125657700	5270	5270	5270	5270	2
312	20231103	133900	125647160	5290	5290	5290	5290	0
313	20231103	133800	125647160	5290	5290	5290	5290	0
314	20231103	133700	125647160	5290	5290	5290	5290	0
315	20231103	133600	125647160	5290	5290	5290	5290	0
316	20231103	133500	125647160	5290	5290	5290	5290	0
317	20231103	133400	125647160	5290	5290	5290	5290	1
318	20231103	133300	125641870	5260	5270	5290	5260	1272
319	20231103	133200	118936540	5260	5260	5260	5260	29
320	20231103	133100	118784000	5250	5260	5260	5250	27
321	20231103	133000	118642220	5260	5260	5260	5260	0
322	20231103	132900	118642220	5260	5260	5260	5260	0
323	20231103	132800	118642220	5260	5260	5260	5260	0
324	20231103	132700	118642220	5260	5260	5260	5260	0
325	20231103	132600	118642220	5260	5260	5260	5260	105
326	20231103	132500	118089920	5260	5260	5260	5260	52
327	20231103	132400	117816400	5260	5260	5260	5260	19
328	20231103	132300	117716460	5260	5260	5260	5260	0
329	20231103	132200	117716460	5260	5260	5260	5260	0
330	20231103	132100	117716460	5260	5260	5260	5250	561
331	20231103	132000	114765830	5260	5260	5260	5260	0
332	20231103	131900	114765830	5260	5260	5260	5260	42
333	20231103	131800	114544910	5250	5250	5250	5250	6
334	20231103	131700	114513410	5250	5250	5250	5250	4
335	20231103	131600	114492410	5260	5260	5260	5260	2
336	20231103	131500	114481890	5250	5250	5250	5250	3
337	20231103	131400	114466140	5250	5250	5250	5250	6
338	20231103	131300	114434640	5250	5250	5250	5250	0
339	20231103	131200	114434640	5250	5250	5250	5250	100
340	20231103	131100	113909640	5250	5250	5250	5250	0
341	20231103	131000	113909640	5250	5250	5250	5250	0
342	20231103	130900	113909640	5250	5250	5250	5250	0
343	20231103	130800	113909640	5250	5250	5250	5250	0
344	20231103	130700	113909640	5250	5260	5260	5250	1409
345	20231103	130600	106499450	5250	5250	5250	5250	0
346	20231103	130500	106499450	5250	5250	5250	5250	6
347	20231103	130400	106467950	5250	5250	5250	5250	0
348	20231103	130300	106467950	5250	5250	5250	5250	223
349	20231103	130200	105297200	5250	5250	5250	5250	0
350	20231103	130100	105297200	5250	5250	5250	5250	6
351	20231103	130000	105265700	5250	5250	5250	5250	0
352	20231103	125900	105265700	5250	5250	5250	5250	0
353	20231103	125800	105265700	5250	5250	5250	5250	0
354	20231103	125700	105265700	5250	5250	5250	5250	6
355	20231103	125600	105234200	5250	5250	5250	5250	0
356	20231103	125500	105234200	5250	5250	5250	5250	0
357	20231103	125400	105234200	5250	5250	5250	5250	0
358	20231103	125300	105234200	5250	5250	5250	5250	6
359	20231103	125200	105202700	5260	5260	5260	5260	20
360	20231103	125100	105097500	5250	5250	5250	5250	0
361	20231103	125000	105097500	5250	5250	5250	5250	281
362	20231103	124900	103622250	5250	5260	5260	5250	212
363	20231103	124800	102507340	5260	5260	5260	5260	1
364	20231103	124700	102502080	5260	5260	5260	5260	2
365	20231103	124600	102491560	5260	5260	5260	5260	2
366	20231103	124500	102481040	5250	5250	5250	5250	6
367	20231103	124400	102449540	5250	5260	5260	5250	2
368	20231103	124300	102439030	5250	5260	5260	5250	2
369	20231103	124200	102428520	5250	5250	5250	5250	0
370	20231103	124100	102428520	5250	5250	5250	5250	6
371	20231103	124000	102397020	5250	5250	5250	5250	0
372	20231103	123900	102397020	5250	5250	5250	5250	0
373	20231103	123800	102397020	5250	5250	5250	5250	0
374	20231103	123700	102397020	5250	5250	5250	5250	3
375	20231103	123600	102381270	5250	5250	5250	5250	0
376	20231103	123500	102381270	5250	5250	5250	5250	3
377	20231103	123400	102365520	5250	5260	5260	5250	8
378	20231103	123300	102323510	5250	5250	5250	5250	0
379	20231103	123200	102323510	5250	5250	5250	5250	0
380	20231103	123100	102323510	5250	5250	5250	5250	0
381	20231103	123000	102323510	5250	5250	5250	5250	6
382	20231103	122900	102292010	5250	5250	5250	5250	0
383	20231103	122800	102292010	5250	5250	5250	5250	0
384	20231103	122700	102292010	5250	5250	5250	5250	6
385	20231103	122600	102260510	5250	5250	5250	5250	0
386	20231103	122500	102260510	5250	5250	5250	5250	0
387	20231103	122400	102260510	5250	5250	5250	5250	607
388	20231103	122300	99073760	5250	5250	5250	5250	0
389	20231103	122200	99073760	5250	5250	5250	5250	0
390	20231103	122100	99073760	5250	5250	5250	5250	0
391	20231103	122000	99073760	5250	5250	5250	5250	79
392	20231103	121900	98659010	5240	5240	5240	5240	0
393	20231103	121800	98659010	5240	5240	5240	5240	0
394	20231103	121700	98659010	5240	5240	5240	5240	6
395	20231103	121600	98627570	5240	5240	5240	5240	0
396	20231103	121500	98627570	5240	5240	5240	5240	14
397	20231103	121400	98554210	5240	5240	5240	5240	0
398	20231103	121300	98554210	5240	5240	5240	5240	0
399	20231103	121200	98554210	5240	5250	5250	5240	16
400	20231103	121100	98470300	5250	5250	5250	5250	0
401	20231103	121000	98470300	5250	5250	5250	5250	0
402	20231103	120900	98470300	5250	5250	5250	5250	0
403	20231103	120800	98470300	5250	5250	5250	5250	0
404	20231103	120700	98470300	5250	5250	5250	5250	0
405	20231103	120600	98470300	5250	5250	5250	5250	0
406	20231103	120500	98470300	5250	5250	5250	5250	0
407	20231103	120400	98470300	5250	5250	5250	5250	0
408	20231103	120300	98470300	5250	5250	5250	5250	0
409	20231103	120200	98470300	5250	5250	5250	5250	0
410	20231103	120100	98470300	5250	5250	5250	5250	6
411	20231103	120000	98438800	5250	5250	5250	5250	0
412	20231103	115900	98438800	5250	5250	5250	5250	0
413	20231103	115800	98438800	5250	5250	5250	5250	0
414	20231103	115700	98438800	5250	5250	5250	5250	5
415	20231103	115600	98412550	5250	5250	5250	5250	0
416	20231103	115500	98412550	5250	5250	5250	5250	0
417	20231103	115400	98412550	5250	5250	5250	5250	0
418	20231103	115300	98412550	5250	5250	5250	5250	6
419	20231103	115200	98381050	5250	5250	5250	5250	0
420	20231103	115100	98381050	5250	5250	5250	5250	0
421	20231103	115000	98381050	5250	5250	5250	5250	6
422	20231103	114900	98349550	5250	5250	5250	5250	0
423	20231103	114800	98349550	5250	5250	5250	5250	0
424	20231103	114700	98349550	5250	5250	5250	5250	0
425	20231103	114600	98349550	5250	5250	5250	5250	121
426	20231103	114500	97714300	5250	5250	5250	5250	0
427	20231103	114400	97714300	5250	5250	5250	5250	0
428	20231103	114300	97714300	5250	5250	5250	5250	0
429	20231103	114200	97714300	5250	5250	5250	5250	6
430	20231103	114100	97682800	5250	5250	5250	5250	0
431	20231103	114000	97682800	5250	5250	5250	5250	0
432	20231103	113900	97682800	5250	5250	5250	5250	0
433	20231103	113800	97682800	5250	5260	5260	5250	13
434	20231103	113700	97614480	5250	5250	5250	5250	0
435	20231103	113600	97614480	5250	5250	5250	5250	0
436	20231103	113500	97614480	5250	5250	5250	5250	6
437	20231103	113400	97582980	5250	5250	5250	5250	0
438	20231103	113300	97582980	5250	5250	5250	5250	0
439	20231103	113200	97582980	5250	5250	5250	5250	0
440	20231103	113100	97582980	5250	5250	5250	5250	6
441	20231103	113000	97551480	5250	5250	5250	5250	0
442	20231103	112900	97551480	5250	5250	5250	5250	0
443	20231103	112800	97551480	5250	5250	5250	5250	0
444	20231103	112700	97551480	5250	5250	5250	5250	34
445	20231103	112600	97372980	5250	5250	5250	5250	0
446	20231103	112500	97372980	5250	5250	5250	5250	81
447	20231103	112400	96947730	5260	5250	5260	5250	11
448	20231103	112300	96889970	5240	5250	5250	5240	9
449	20231103	112200	96842800	5260	5260	5260	5260	0
450	20231103	112100	96842800	5260	5260	5260	5260	0
451	20231103	112000	96842800	5260	5260	5260	5260	0
452	20231103	111900	96842800	5260	5260	5260	5260	1
453	20231103	111800	96837540	5260	5260	5260	5260	0
454	20231103	111700	96837540	5260	5260	5260	5260	1
455	20231103	111600	96832280	5250	5250	5250	5250	5
456	20231103	111500	96806030	5230	5230	5230	5230	6
457	20231103	111400	96774650	5230	5230	5230	5230	0
458	20231103	111300	96774650	5230	5260	5260	5230	1031
459	20231103	111200	91362500	5260	5260	5260	5260	0
460	20231103	111100	91362500	5260	5260	5260	5260	6
461	20231103	111000	91330940	5270	5270	5270	5270	11
462	20231103	110900	91272970	5260	5260	5260	5260	0
463	20231103	110800	91272970	5260	5260	5260	5260	18
464	20231103	110700	91178290	5260	5260	5260	5260	6
465	20231103	110600	91146730	5260	5260	5260	5260	52
466	20231103	110500	90873210	5260	5260	5260	5260	0
467	20231103	110400	90873210	5260	5260	5260	5260	0
468	20231103	110300	90873210	5260	5260	5260	5260	750
469	20231103	110200	86928210	5260	5260	5260	5260	20
470	20231103	110100	86823010	5260	5260	5260	5260	0
471	20231103	110000	86823010	5260	5260	5260	5260	0
472	20231103	105900	86823010	5260	5260	5260	5260	3
473	20231103	105800	86807230	5260	5260	5260	5260	0
474	20231103	105700	86807230	5260	5260	5260	5260	0
475	20231103	105600	86807230	5260	5260	5260	5260	0
476	20231103	105500	86807230	5260	5260	5260	5260	0
477	20231103	105400	86807230	5260	5260	5260	5260	0
478	20231103	105300	86807230	5260	5260	5260	5260	10
479	20231103	105200	86754630	5250	5260	5260	5250	177
480	20231103	105100	85824180	5250	5250	5250	5250	32
481	20231103	105000	85656180	5230	5230	5230	5230	0
482	20231103	104900	85656180	5230	5230	5230	5230	0
483	20231103	104800	85656180	5230	5230	5230	5230	0
484	20231103	104700	85656180	5230	5230	5230	5230	0
485	20231103	104600	85656180	5230	5230	5230	5230	0
486	20231103	104500	85656180	5230	5230	5230	5230	0
487	20231103	104400	85656180	5230	5230	5230	5230	0
488	20231103	104300	85656180	5230	5230	5230	5230	6
489	20231103	104200	85624800	5250	5250	5250	5250	0
490	20231103	104100	85624800	5250	5250	5250	5250	0
491	20231103	104000	85624800	5250	5250	5250	5250	0
492	20231103	103900	85624800	5250	5250	5250	5250	5
493	20231103	103800	85598550	5250	5250	5250	5250	0
494	20231103	103700	85598550	5250	5250	5250	5250	0
495	20231103	103600	85598550	5250	5250	5250	5250	0
496	20231103	103500	85598550	5250	5250	5250	5250	0
497	20231103	103400	85598550	5250	5250	5250	5250	0
498	20231103	103300	85598550	5250	5250	5250	5250	400
499	20231103	103200	83498550	5250	5250	5250	5250	2
500	20231103	103100	83488050	5250	5250	5250	5250	3
501	20231103	103000	83472300	5250	5250	5250	5250	0
502	20231103	102900	83472300	5250	5240	5250	5240	327
503	20231103	102800	81756160	5220	5220	5220	5220	0
504	20231103	102700	81756160	5220	5220	5220	5220	0
505	20231103	102600	81756160	5220	5220	5220	5220	0
506	20231103	102500	81756160	5220	5240	5240	5220	200
507	20231103	102400	80711540	5250	5250	5250	5250	0
508	20231103	102300	80711540	5250	5250	5250	5250	0
509	20231103	102200	80711540	5250	5250	5250	5250	0
510	20231103	102100	80711540	5250	5250	5250	5250	0
511	20231103	102000	80711540	5250	5250	5250	5250	0
512	20231103	101900	80711540	5250	5250	5250	5250	0
513	20231103	101800	80711540	5250	5250	5250	5250	2
514	20231103	101700	80701040	5250	5250	5250	5250	1
515	20231103	101600	80695790	5250	5250	5250	5250	50
516	20231103	101500	80433290	5250	5250	5250	5250	0
517	20231103	101400	80433290	5250	5230	5250	5230	862
518	20231103	101300	75911770	5230	5230	5230	5230	0
519	20231103	101200	75911770	5230	5230	5230	5230	0
520	20231103	101100	75911770	5230	5230	5230	5230	1
521	20231103	101000	75906540	5230	5230	5230	5230	0
522	20231103	100900	75906540	5230	5230	5230	5230	23
523	20231103	100800	75786250	5210	5210	5210	5210	0
524	20231103	100700	75786250	5210	5210	5210	5210	10
525	20231103	100600	75734150	5230	5230	5230	5230	0
526	20231103	100500	75734150	5230	5230	5230	5230	222
527	20231103	100400	74573090	5210	5210	5210	5210	0
528	20231103	100300	74573090	5210	5210	5210	5210	0
529	20231103	100200	74573090	5210	5210	5210	5210	0
530	20231103	100100	74573090	5210	5210	5210	5210	0
531	20231103	100000	74573090	5210	5210	5210	5210	0
532	20231103	095900	74573090	5210	5210	5210	5210	19
533	20231103	095800	74474100	5200	5200	5200	5200	0
534	20231103	095700	74474100	5200	5190	5200	5190	1630
535	20231103	095600	66009440	5180	5180	5180	5180	0
536	20231103	095500	66009440	5180	5180	5180	5180	0
537	20231103	095400	66009440	5180	5180	5180	5180	0
538	20231103	095300	66009440	5180	5180	5180	5180	0
539	20231103	095200	66009440	5180	5180	5180	5180	137
540	20231103	095100	65299780	5180	5180	5180	5180	1182
541	20231103	095000	59177020	5190	5190	5190	5190	10
542	20231103	094900	59125120	5190	5190	5190	5190	0
543	20231103	094800	59125120	5190	5190	5190	5190	2
544	20231103	094700	59114740	5190	5200	5200	5190	56
545	20231103	094600	58824080	5200	5200	5200	5200	0
546	20231103	094500	58824080	5200	5200	5200	5200	0
547	20231103	094400	58824080	5200	5200	5200	5200	3
548	20231103	094300	58808480	5190	5190	5190	5190	1
549	20231103	094200	58803290	5200	5200	5200	5200	49
550	20231103	094100	58548490	5200	5200	5200	5200	9
551	20231103	094000	58501690	5200	5210	5210	5200	523
552	20231103	093900	55780400	5220	5220	5220	5220	28
553	20231103	093800	55634240	5230	5230	5230	5230	0
554	20231103	093700	55634240	5230	5230	5230	5230	0
555	20231103	093600	55634240	5230	5230	5230	5230	0
556	20231103	093500	55634240	5230	5230	5230	5230	0
557	20231103	093400	55634240	5230	5230	5230	5230	0
558	20231103	093300	55634240	5230	5230	5230	5230	2
559	20231103	093200	55623780	5230	5230	5230	5230	5
560	20231103	093100	55597630	5230	5230	5230	5230	1
561	20231103	093000	55592400	5220	5220	5220	5220	0
562	20231103	092900	55592400	5220	5220	5220	5220	0
563	20231103	092800	55592400	5220	5220	5220	5220	0
564	20231103	092700	55592400	5220	5220	5220	5220	0
565	20231103	092600	55592400	5220	5230	5230	5220	1110
566	20231103	092500	49792140	5240	5240	5240	5240	0
567	20231103	092400	49792140	5240	5240	5240	5240	1
568	20231103	092300	49786900	5240	5240	5240	5240	0
569	20231103	092200	49786900	5240	5240	5240	5240	0
570	20231103	092100	49786900	5240	5250	5250	5240	1005
571	20231103	092000	44518660	5260	5260	5260	5260	800
572	20231103	091900	40310660	5290	5290	5290	5290	0
573	20231103	091800	40310660	5290	5290	5290	5290	0
574	20231103	091700	40310660	5290	5290	5290	5290	0
575	20231103	091600	40310660	5290	5290	5290	5290	100
576	20231103	091500	39781660	5260	5260	5260	5260	1024
577	20231103	091400	34395420	5260	5260	5260	5260	60
578	20231103	091300	34079820	5280	5280	5280	5280	60
579	20231103	091200	33763020	5270	5270	5270	5270	67
580	20231103	091100	33409930	5270	5270	5270	5270	0
581	20231103	091000	33409930	5270	5270	5270	5270	0
582	20231103	090900	33409930	5270	5270	5270	5270	29
583	20231103	090800	33257100	5270	5270	5270	5270	0
584	20231103	090700	33257100	5270	5270	5270	5270	0
585	20231103	090600	33257100	5270	5270	5270	5270	160
586	20231103	090500	32413900	5340	5340	5340	5340	0
587	20231103	090400	32413900	5340	5340	5340	5340	0
588	20231103	090300	32413900	5340	5310	5340	5180	1713
589	20231103	090200	23435290	5380	5300	5380	5300	583
590	20231103	090100	20310430	5300	5330	5390	5280	758
591	20231103	090000	16251390	5330	5370	5370	5290	3039