KissMeData/003010/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	183800	580603520	5540	5540	5540	5540	3841
3	20231103	183700	580603520	5540	5540	5540	5540	0
4	20231103	183600	580603520	5540	5540	5540	5540	0
5	20231103	183500	580603520	5540	5540	5540	5540	0
6	20231103	183400	580603520	5540	5540	5540	5540	0
7	20231103	183300	580603520	5540	5540	5540	5540	0
8	20231103	183200	580603520	5540	5540	5540	5540	0
9	20231103	183100	580603520	5540	5540	5540	5540	0
10	20231103	183000	580603520	5540	5540	5540	5540	0
11	20231103	182900	580603520	5540	5540	5540	5540	0
12	20231103	182800	580603520	5540	5540	5540	5540	0
13	20231103	182700	580603520	5540	5540	5540	5540	0
14	20231103	182600	580603520	5540	5540	5540	5540	0
15	20231103	182500	580603520	5540	5540	5540	5540	0
16	20231103	182400	580603520	5540	5540	5540	5540	0
17	20231103	182300	580603520	5540	5540	5540	5540	0
18	20231103	182200	580603520	5540	5540	5540	5540	0
19	20231103	182100	580603520	5540	5540	5540	5540	0
20	20231103	182000	580603520	5540	5540	5540	5540	0
21	20231103	181900	580603520	5540	5540	5540	5540	0
22	20231103	181800	580603520	5540	5540	5540	5540	0
23	20231103	181700	580603520	5540	5540	5540	5540	0
24	20231103	181600	580603520	5540	5540	5540	5540	0
25	20231103	181500	580603520	5540	5540	5540	5540	0
26	20231103	181400	580603520	5540	5540	5540	5540	0
27	20231103	181300	580603520	5540	5540	5540	5540	0
28	20231103	181200	580603520	5540	5540	5540	5540	0
29	20231103	181100	580603520	5540	5540	5540	5540	0
30	20231103	181000	580603520	5540	5540	5540	5540	0
31	20231103	180900	580603520	5540	5540	5540	5540	0
32	20231103	180800	580603520	5540	5540	5540	5540	3841
33	20231103	180700	580603520	5540	5540	5540	5540	0
34	20231103	180600	580603520	5540	5540	5540	5540	0
35	20231103	180500	580603520	5540	5540	5540	5540	0
36	20231103	180400	580603520	5540	5540	5540	5540	0
37	20231103	180300	580603520	5540	5540	5540	5540	0
38	20231103	180200	580603520	5540	5540	5540	5540	0
39	20231103	180100	580603520	5540	5540	5540	5540	0
40	20231103	180000	580603520	5540	5540	5540	5540	0
41	20231103	175900	580603520	5540	5540	5540	5540	0
42	20231103	175800	580603520	5540	5540	5540	5540	0
43	20231103	175700	580603520	5540	5540	5540	5540	0
44	20231103	175600	580603520	5540	5540	5540	5540	0
45	20231103	175500	580603520	5540	5540	5540	5540	0
46	20231103	175400	580603520	5540	5540	5540	5540	0
47	20231103	175300	580603520	5540	5540	5540	5540	0
48	20231103	175200	580603520	5540	5540	5540	5540	0
49	20231103	175100	580603520	5540	5540	5540	5540	0
50	20231103	175000	580603520	5540	5540	5540	5540	0
51	20231103	174900	580603520	5540	5540	5540	5540	0
52	20231103	174800	580603520	5540	5540	5540	5540	0
53	20231103	174700	580603520	5540	5540	5540	5540	0
54	20231103	174600	580603520	5540	5540	5540	5540	0
55	20231103	174500	580603520	5540	5540	5540	5540	0
56	20231103	174400	580603520	5540	5540	5540	5540	0
57	20231103	174300	580603520	5540	5540	5540	5540	0
58	20231103	174200	580603520	5540	5540	5540	5540	0
59	20231103	174100	580603520	5540	5540	5540	5540	0
60	20231103	174000	580603520	5540	5540	5540	5540	0
61	20231103	173900	580603520	5540	5540	5540	5540	0
62	20231103	173800	580603520	5540	5540	5540	5540	3841
63	20231103	173700	580603520	5540	5540	5540	5540	0
64	20231103	173600	580603520	5540	5540	5540	5540	0
65	20231103	173500	580603520	5540	5540	5540	5540	0
66	20231103	173400	580603520	5540	5540	5540	5540	0
67	20231103	173300	580603520	5540	5540	5540	5540	0
68	20231103	173200	580603520	5540	5540	5540	5540	0
69	20231103	173100	580603520	5540	5540	5540	5540	0
70	20231103	173000	580603520	5540	5540	5540	5540	0
71	20231103	172900	580603520	5540	5540	5540	5540	0
72	20231103	172800	580603520	5540	5540	5540	5540	0
73	20231103	172700	580603520	5540	5540	5540	5540	0
74	20231103	172600	580603520	5540	5540	5540	5540	0
75	20231103	172500	580603520	5540	5540	5540	5540	0
76	20231103	172400	580603520	5540	5540	5540	5540	0
77	20231103	172300	580603520	5540	5540	5540	5540	0
78	20231103	172200	580603520	5540	5540	5540	5540	0
79	20231103	172100	580603520	5540	5540	5540	5540	0
80	20231103	172000	580603520	5540	5540	5540	5540	0
81	20231103	171900	580603520	5540	5540	5540	5540	0
82	20231103	171800	580603520	5540	5540	5540	5540	0
83	20231103	171700	580603520	5540	5540	5540	5540	0
84	20231103	171600	580603520	5540	5540	5540	5540	0
85	20231103	171500	580603520	5540	5540	5540	5540	0
86	20231103	171400	580603520	5540	5540	5540	5540	0
87	20231103	171300	580603520	5540	5540	5540	5540	0
88	20231103	171200	580603520	5540	5540	5540	5540	0
89	20231103	171100	580603520	5540	5540	5540	5540	0
90	20231103	171000	580603520	5540	5540	5540	5540	0
91	20231103	170900	580603520	5540	5540	5540	5540	0
92	20231103	170800	580603520	5540	5540	5540	5540	3841
93	20231103	170700	580603520	5540	5540	5540	5540	0
94	20231103	170600	580603520	5540	5540	5540	5540	0
95	20231103	170500	580603520	5540	5540	5540	5540	0
96	20231103	170400	580603520	5540	5540	5540	5540	0
97	20231103	170300	580603520	5540	5540	5540	5540	0
98	20231103	170200	580603520	5540	5540	5540	5540	0
99	20231103	170100	580603520	5540	5540	5540	5540	0
100	20231103	170000	580603520	5540	5540	5540	5540	0
101	20231103	165900	580603520	5540	5540	5540	5540	0
102	20231103	165800	580603520	5540	5540	5540	5540	0
103	20231103	165700	580603520	5540	5540	5540	5540	0
104	20231103	165600	580603520	5540	5540	5540	5540	0
105	20231103	165500	580603520	5540	5540	5540	5540	0
106	20231103	165400	580603520	5540	5540	5540	5540	0
107	20231103	165300	580603520	5540	5540	5540	5540	0
108	20231103	165200	580603520	5540	5540	5540	5540	0
109	20231103	165100	580603520	5540	5540	5540	5540	0
110	20231103	165000	580603520	5540	5540	5540	5540	0
111	20231103	164900	580603520	5540	5540	5540	5540	0
112	20231103	164800	580603520	5540	5540	5540	5540	0
113	20231103	164700	580603520	5540	5540	5540	5540	0
114	20231103	164600	580603520	5540	5540	5540	5540	0
115	20231103	164500	580603520	5540	5540	5540	5540	0
116	20231103	164400	580603520	5540	5540	5540	5540	0
117	20231103	164300	580603520	5540	5540	5540	5540	0
118	20231103	164200	580603520	5540	5540	5540	5540	0
119	20231103	164100	580603520	5540	5540	5540	5540	0
120	20231103	164000	580603520	5540	5540	5540	5540	0
121	20231103	163900	580603520	5540	5540	5540	5540	0
122	20231103	163800	580603520	5540	5540	5540	5540	3841
123	20231103	163700	580603520	5540	5540	5540	5540	0
124	20231103	163600	580603520	5540	5540	5540	5540	0
125	20231103	163500	580603520	5540	5540	5540	5540	0
126	20231103	163400	580603520	5540	5540	5540	5540	0
127	20231103	163300	580603520	5540	5540	5540	5540	0
128	20231103	163200	580603520	5540	5540	5540	5540	0
129	20231103	163100	580603520	5540	5540	5540	5540	0
130	20231103	163000	580603520	5540	5540	5540	5540	0
131	20231103	162900	580603520	5540	5540	5540	5540	0
132	20231103	162800	580603520	5540	5540	5540	5540	0
133	20231103	162700	580603520	5540	5540	5540	5540	0
134	20231103	162600	580603520	5540	5540	5540	5540	0
135	20231103	162500	580603520	5540	5540	5540	5540	0
136	20231103	162400	580603520	5540	5540	5540	5540	0
137	20231103	162300	580603520	5540	5540	5540	5540	0
138	20231103	162200	580603520	5540	5540	5540	5540	0
139	20231103	162100	580603520	5540	5540	5540	5540	0
140	20231103	162000	580603520	5540	5540	5540	5540	0
141	20231103	161900	580603520	5540	5540	5540	5540	0
142	20231103	161800	580603520	5540	5540	5540	5540	0
143	20231103	161700	580603520	5540	5540	5540	5540	0
144	20231103	161600	580603520	5540	5540	5540	5540	0
145	20231103	161500	580603520	5540	5540	5540	5540	0
146	20231103	161400	580603520	5540	5540	5540	5540	0
147	20231103	161300	580603520	5540	5540	5540	5540	0
148	20231103	161200	580603520	5540	5540	5540	5540	0
149	20231103	161100	580603520	5540	5540	5540	5540	0
150	20231103	161000	580603520	5540	5540	5540	5540	0
151	20231103	160900	580603520	5540	5540	5540	5540	0
152	20231103	160800	580603520	5540	5540	5540	5540	3841
153	20231103	160700	580603520	5540	5540	5540	5540	0
154	20231103	160600	580603520	5540	5540	5540	5540	0
155	20231103	160500	580603520	5540	5540	5540	5540	0
156	20231103	160400	580603520	5540	5540	5540	5540	0
157	20231103	160300	580603520	5540	5540	5540	5540	0
158	20231103	160200	580603520	5540	5540	5540	5540	0
159	20231103	160100	580603520	5540	5540	5540	5540	0
160	20231103	160000	580603520	5540	5540	5540	5540	0
161	20231103	155900	580603520	5540	5540	5540	5540	0
162	20231103	155800	580603520	5540	5540	5540	5540	0
163	20231103	155700	580603520	5540	5540	5540	5540	0
164	20231103	155600	580603520	5540	5540	5540	5540	0
165	20231103	155500	580603520	5540	5540	5540	5540	0
166	20231103	155400	580603520	5540	5540	5540	5540	0
167	20231103	155300	580603520	5540	5540	5540	5540	0
168	20231103	155200	580603520	5540	5540	5540	5540	0
169	20231103	155100	580603520	5540	5540	5540	5540	0
170	20231103	155000	580603520	5540	5540	5540	5540	0
171	20231103	154900	580603520	5540	5540	5540	5540	0
172	20231103	154800	580603520	5540	5540	5540	5540	0
173	20231103	154700	580603520	5540	5540	5540	5540	0
174	20231103	154600	580603520	5540	5540	5540	5540	0
175	20231103	154500	580603520	5540	5540	5540	5540	0
176	20231103	154400	580603520	5540	5540	5540	5540	0
177	20231103	154300	580603520	5540	5540	5540	5540	0
178	20231103	154200	580603520	5540	5540	5540	5540	0
179	20231103	154100	580603520	5540	5540	5540	5540	0
180	20231103	154000	580603520	5540	5540	5540	5540	0
181	20231103	153900	580603520	5540	5540	5540	5540	0
182	20231103	153800	580603520	5540	5540	5540	5540	3841
183	20231103	153700	580603520	5540	5540	5540	5540	0
184	20231103	153600	580603520	5540	5540	5540	5540	0
185	20231103	153500	580603520	5540	5540	5540	5540	0
186	20231103	153400	580603520	5540	5540	5540	5540	0
187	20231103	153300	580603520	5540	5540	5540	5540	0
188	20231103	153200	580603520	5540	5540	5540	5540	0
189	20231103	153100	580603520	5540	5540	5540	5540	0
190	20231103	153000	580603520	5540	5540	5540	5540	3841
191	20231103	152900	559324380	5570	5570	5570	5570	0
192	20231103	152800	559324380	5570	5570	5570	5570	0
193	20231103	152700	559324380	5570	5570	5570	5570	0
194	20231103	152600	559324380	5570	5570	5570	5570	0
195	20231103	152500	559324380	5570	5570	5570	5570	0
196	20231103	152400	559324380	5570	5570	5570	5570	0
197	20231103	152300	559324380	5570	5570	5570	5570	0
198	20231103	152200	559324380	5570	5570	5570	5570	0
199	20231103	152100	559324380	5570	5570	5570	5570	0
200	20231103	152000	559324380	5570	5570	5570	5570	0
201	20231103	151900	559324380	5570	5580	5580	5560	58
202	20231103	151800	559001190	5580	5580	5580	5580	36
203	20231103	151700	558800310	5580	5580	5580	5580	1
204	20231103	151600	558794730	5590	5580	5590	5570	66
205	20231103	151500	558426660	5590	5590	5590	5580	59
206	20231103	151400	558096950	5580	5570	5580	5570	1800
207	20231103	151300	548057400	5570	5570	5570	5570	40
208	20231103	151200	547834600	5550	5550	5550	5550	0
209	20231103	151100	547834600	5550	5550	5550	5550	5
210	20231103	151000	547806850	5560	5570	5570	5560	61
211	20231103	150900	547467580	5560	5560	5570	5560	212
212	20231103	150800	546288540	5560	5560	5560	5560	0
213	20231103	150700	546288540	5560	5570	5570	5550	1057
214	20231103	150600	540411590	5570	5560	5570	5560	1753
215	20231103	150500	530656910	5560	5560	5560	5550	84
216	20231103	150400	530189920	5560	5550	5560	5550	851
217	20231103	150300	525466860	5550	5550	5550	5550	1
218	20231103	150200	525461310	5560	5560	5560	5560	0
219	20231103	150100	525461310	5560	5560	5560	5560	0
220	20231103	150000	525461310	5560	5560	5560	5560	152
221	20231103	145900	524616190	5570	5560	5570	5560	11
222	20231103	145800	524555020	5560	5570	5570	5560	114
223	20231103	145700	523920080	5570	5560	5570	5560	50
224	20231103	145600	523641980	5570	5570	5570	5570	0
225	20231103	145500	523641980	5570	5570	5570	5570	3
226	20231103	145400	523625270	5570	5570	5570	5570	0
227	20231103	145300	523625270	5570	5570	5570	5570	1
228	20231103	145200	523619700	5560	5560	5560	5550	1385
229	20231103	145100	515920190	5560	5560	5560	5560	2
230	20231103	145000	515909070	5560	5560	5560	5560	471
231	20231103	144900	513290310	5560	5550	5560	5550	101
232	20231103	144800	512729750	5550	5550	5550	5550	1
233	20231103	144700	512724200	5550	5550	5550	5550	0
234	20231103	144600	512724200	5550	5560	5560	5550	584
235	20231103	144500	509482200	5560	5560	5560	5560	0
236	20231103	144400	509482200	5560	5560	5560	5560	0
237	20231103	144300	509482200	5560	5560	5560	5560	10
238	20231103	144200	509426600	5560	5560	5560	5560	1
239	20231103	144100	509421040	5550	5550	5550	5550	0
240	20231103	144000	509421040	5550	5550	5550	5550	111
241	20231103	143900	508804990	5560	5560	5560	5560	0
242	20231103	143800	508804990	5560	5560	5560	5560	0
243	20231103	143700	508804990	5560	5550	5560	5550	173
244	20231103	143600	507844790	5550	5550	5550	5550	115
245	20231103	143500	507206540	5550	5550	5550	5550	7
246	20231103	143400	507167690	5560	5560	5560	5560	0
247	20231103	143300	507167690	5560	5560	5560	5560	0
248	20231103	143200	507167690	5560	5560	5560	5560	0
249	20231103	143100	507167690	5560	5560	5560	5550	57
250	20231103	143000	506850780	5560	5560	5560	5560	6
251	20231103	142900	506817420	5550	5550	5550	5550	0
252	20231103	142800	506817420	5550	5560	5560	5550	127
253	20231103	142700	506111850	5560	5550	5560	5530	161
254	20231103	142600	505221090	5560	5560	5560	5560	0
255	20231103	142500	505221090	5560	5560	5560	5560	0
256	20231103	142400	505221090	5560	5560	5560	5560	1
257	20231103	142300	505215530	5540	5550	5550	5540	351
258	20231103	142200	503270040	5560	5550	5560	5550	91
259	20231103	142100	502764980	5550	5550	5550	5550	864
260	20231103	142000	497969780	5550	5550	5550	5550	0
261	20231103	141900	497969780	5550	5550	5550	5550	11
262	20231103	141800	497908730	5550	5550	5550	5550	0
263	20231103	141700	497908730	5550	5550	5550	5550	50
264	20231103	141600	497631230	5550	5550	5550	5550	1000
265	20231103	141500	492081230	5530	5530	5530	5530	1313
266	20231103	141400	484820340	5550	5550	5550	5550	180
267	20231103	141300	483821340	5550	5550	5550	5550	0
268	20231103	141200	483821340	5550	5550	5550	5550	1
269	20231103	141100	483815790	5530	5550	5550	5530	75
270	20231103	141000	483400480	5530	5540	5540	5530	1107
271	20231103	140900	477271190	5550	5540	5550	5540	1156
272	20231103	140800	470866940	5540	5540	5540	5540	600
273	20231103	140700	467542940	5550	5550	5550	5550	0
274	20231103	140600	467542940	5550	5550	5550	5550	1
275	20231103	140500	467537390	5540	5540	5540	5540	16
276	20231103	140400	467448750	5540	5540	5540	5540	43
277	20231103	140300	467210530	5540	5540	5540	5540	0
278	20231103	140200	467210530	5540	5540	5540	5540	458
279	20231103	140100	464673210	5550	5550	5550	5550	0
280	20231103	140000	464673210	5550	5550	5550	5550	1
281	20231103	135900	464667660	5540	5540	5540	5540	10
282	20231103	135800	464612260	5540	5540	5540	5540	1039
283	20231103	135700	458856200	5530	5530	5530	5530	10
284	20231103	135600	458800900	5530	5530	5530	5530	1000
285	20231103	135500	453270900	5530	5530	5530	5530	18
286	20231103	135400	453171360	5530	5530	5530	5530	2
287	20231103	135300	453160300	5540	5540	5540	5540	100
288	20231103	135200	452606300	5540	5540	5540	5540	11
289	20231103	135100	452545360	5530	5530	5530	5530	10
290	20231103	135000	452490060	5530	5530	5530	5530	0
291	20231103	134900	452490060	5530	5530	5530	5530	0
292	20231103	134800	452490060	5530	5530	5530	5530	3
293	20231103	134700	452473470	5540	5530	5540	5530	95
294	20231103	134600	451947200	5540	5540	5540	5540	3
295	20231103	134500	451930580	5530	5530	5530	5530	1
296	20231103	134400	451925050	5540	5540	5540	5540	0
297	20231103	134300	451925050	5540	5540	5540	5540	5
298	20231103	134200	451897350	5540	5530	5540	5530	31
299	20231103	134100	451725910	5540	5540	5540	5540	10
300	20231103	134000	451670510	5530	5530	5530	5530	3
301	20231103	133900	451653920	5550	5550	5550	5550	0
302	20231103	133800	451653920	5550	5550	5550	5550	1
303	20231103	133700	451648370	5540	5540	5540	5540	50
304	20231103	133600	451371370	5540	5540	5540	5540	110
305	20231103	133500	450761970	5550	5550	5550	5550	54
306	20231103	133400	450462270	5550	5550	5550	5550	5
307	20231103	133300	450434520	5550	5540	5550	5540	6
308	20231103	133200	450401270	5540	5540	5540	5540	170
309	20231103	133100	449459470	5550	5550	5550	5550	2
310	20231103	133000	449448370	5550	5550	5550	5550	2
311	20231103	132900	449437270	5540	5540	5540	5540	0
312	20231103	132800	449437270	5540	5540	5540	5540	113
313	20231103	132700	448811250	5540	5540	5540	5540	18
314	20231103	132600	448711530	5540	5540	5540	5540	0
315	20231103	132500	448711530	5540	5540	5540	5540	9
316	20231103	132400	448661670	5540	5540	5540	5540	0
317	20231103	132300	448661670	5540	5540	5540	5540	191
318	20231103	132200	447603530	5540	5540	5540	5540	1
319	20231103	132100	447597990	5530	5530	5530	5530	0
320	20231103	132000	447597990	5530	5530	5530	5530	39
321	20231103	131900	447382320	5540	5540	5540	5540	0
322	20231103	131800	447382320	5540	5540	5540	5540	0
323	20231103	131700	447382320	5540	5540	5540	5540	417
324	20231103	131600	445072140	5540	5530	5540	5530	39
325	20231103	131500	444856280	5530	5530	5530	5530	0
326	20231103	131400	444856280	5530	5530	5530	5530	0
327	20231103	131300	444856280	5530	5530	5530	5530	0
328	20231103	131200	444856280	5530	5530	5530	5530	0
329	20231103	131100	444856280	5530	5530	5530	5530	0
330	20231103	131000	444856280	5530	5530	5530	5530	0
331	20231103	130900	444856280	5530	5530	5530	5530	64
332	20231103	130800	444502360	5530	5530	5530	5530	0
333	20231103	130700	444502360	5530	5530	5530	5530	0
334	20231103	130600	444502360	5530	5530	5530	5530	0
335	20231103	130500	444502360	5530	5530	5540	5530	425
336	20231103	130400	442151800	5540	5540	5540	5540	260
337	20231103	130300	440711400	5540	5540	5540	5540	0
338	20231103	130200	440711400	5540	5540	5540	5540	0
339	20231103	130100	440711400	5540	5530	5540	5530	135
340	20231103	130000	439964200	5540	5540	5540	5540	0
341	20231103	125900	439964200	5540	5540	5540	5540	0
342	20231103	125800	439964200	5540	5540	5540	5540	0
343	20231103	125700	439964200	5540	5540	5540	5540	0
344	20231103	125600	439964200	5540	5540	5540	5540	0
345	20231103	125500	439964200	5540	5540	5540	5540	383
346	20231103	125400	437842380	5540	5540	5540	5540	595
347	20231103	125300	434546080	5540	5540	5540	5540	245
348	20231103	125200	433188780	5550	5550	5550	5550	100
349	20231103	125100	432633780	5540	5540	5540	5540	298
350	20231103	125000	430982860	5550	5550	5550	5550	100
351	20231103	124900	430427860	5550	5550	5550	5550	706
352	20231103	124800	426509560	5560	5550	5560	5550	28
353	20231103	124700	426354150	5550	5560	5560	5550	743
354	20231103	124600	422230480	5550	5550	5550	5550	52
355	20231103	124500	421941880	5560	5560	5560	5560	200
356	20231103	124400	420829880	5560	5560	5560	5560	1
357	20231103	124300	420824320	5550	5550	5550	5550	7
358	20231103	124200	420785470	5550	5550	5550	5550	69
359	20231103	124100	420402520	5560	5540	5560	5540	383
360	20231103	124000	418276860	5550	5550	5550	5550	110
361	20231103	123900	417666360	5550	5550	5550	5550	0
362	20231103	123800	417666360	5550	5550	5550	5550	6
363	20231103	123700	417633060	5540	5540	5540	5540	0
364	20231103	123600	417633060	5540	5540	5540	5540	5
365	20231103	123500	417605360	5540	5540	5550	5540	16
366	20231103	123400	417516710	5540	5540	5540	5540	1028
367	20231103	123300	411821590	5540	5550	5550	5540	569
368	20231103	123200	408669180	5540	5540	5540	5540	135
369	20231103	123100	407921280	5550	5550	5550	5550	2
370	20231103	123000	407910180	5550	5550	5550	5550	0
371	20231103	122900	407910180	5550	5550	5550	5550	0
372	20231103	122800	407910180	5550	5550	5550	5550	4
373	20231103	122700	407887980	5550	5540	5550	5540	95
374	20231103	122600	407361530	5540	5540	5540	5540	31
375	20231103	122500	407189790	5550	5550	5550	5550	1
376	20231103	122400	407184240	5540	5540	5540	5540	562
377	20231103	122300	404070760	5520	5530	5540	5520	2237
378	20231103	122200	391692190	5530	5530	5530	5530	0
379	20231103	122100	391692190	5530	5530	5530	5530	18
380	20231103	122000	391592650	5530	5530	5530	5530	23
381	20231103	121900	391465460	5540	5540	5540	5540	1
382	20231103	121800	391459920	5530	5530	5530	5530	598
383	20231103	121700	388152980	5540	5530	5540	5530	2
384	20231103	121600	388141910	5530	5540	5540	5530	95
385	20231103	121500	387615640	5540	5530	5540	5530	161
386	20231103	121400	386725300	5530	5530	5530	5530	102
387	20231103	121300	386161240	5550	5520	5550	5520	9150
388	20231103	121200	335520600	5520	5510	5520	5510	346
389	20231103	121100	333612540	5520	5520	5520	5520	118
390	20231103	121000	332961180	5520	5520	5520	5520	0
391	20231103	120900	332961180	5520	5520	5520	5520	0
392	20231103	120800	332961180	5520	5520	5520	5520	1737
393	20231103	120700	323372940	5520	5520	5520	5520	1
394	20231103	120600	323367420	5510	5510	5510	5510	60
395	20231103	120500	323036820	5510	5520	5520	5510	1009
396	20231103	120400	317477220	5510	5510	5510	5510	4
397	20231103	120300	317455180	5520	5520	5520	5520	0
398	20231103	120200	317455180	5520	5520	5520	5520	0
399	20231103	120100	317455180	5520	5520	5520	5520	0
400	20231103	120000	317455180	5520	5520	5520	5520	1
401	20231103	115900	317449660	5510	5510	5510	5510	0
402	20231103	115800	317449660	5510	5510	5510	5510	7
403	20231103	115700	317411090	5510	5510	5510	5510	0
404	20231103	115600	317411090	5510	5510	5510	5510	0
405	20231103	115500	317411090	5510	5510	5510	5510	1
406	20231103	115400	317405580	5510	5510	5510	5510	0
407	20231103	115300	317405580	5510	5510	5510	5510	28
408	20231103	115200	317251300	5510	5510	5510	5510	30
409	20231103	115100	317086000	5520	5510	5520	5510	247
410	20231103	115000	315725020	5500	5500	5500	5500	0
411	20231103	114900	315725020	5500	5500	5500	5500	0
412	20231103	114800	315725020	5500	5500	5500	5500	3
413	20231103	114700	315708520	5510	5510	5510	5510	0
414	20231103	114600	315708520	5510	5510	5510	5510	9
415	20231103	114500	315658930	5520	5520	5520	5520	0
416	20231103	114400	315658930	5520	5510	5520	5510	920
417	20231103	114300	310589720	5510	5510	5510	5510	7
418	20231103	114200	310551150	5520	5520	5520	5520	100
419	20231103	114100	309999150	5520	5520	5520	5520	271
420	20231103	114000	308503230	5520	5520	5520	5520	0
421	20231103	113900	308503230	5520	5520	5520	5520	0
422	20231103	113800	308503230	5520	5520	5520	5520	0
423	20231103	113700	308503230	5520	5520	5520	5520	1
424	20231103	113600	308497710	5510	5510	5510	5510	19
425	20231103	113500	308393020	5520	5520	5520	5520	0
426	20231103	113400	308393020	5520	5520	5520	5520	0
427	20231103	113300	308393020	5520	5520	5520	5520	10
428	20231103	113200	308337820	5520	5520	5520	5520	0
429	20231103	113100	308337820	5520	5520	5520	5520	1
430	20231103	113000	308332300	5510	5510	5510	5510	119
431	20231103	112900	307676610	5510	5510	5510	5510	0
432	20231103	112800	307676610	5510	5510	5510	5510	372
433	20231103	112700	305626890	5520	5520	5520	5520	0
434	20231103	112600	305626890	5520	5510	5520	5510	66
435	20231103	112500	305262730	5510	5510	5510	5510	0
436	20231103	112400	305262730	5510	5510	5510	5510	0
437	20231103	112300	305262730	5510	5510	5510	5510	0
438	20231103	112200	305262730	5510	5510	5510	5510	0
439	20231103	112100	305262730	5510	5520	5520	5510	91
440	20231103	112000	304760510	5510	5510	5510	5510	0
441	20231103	111900	304760510	5510	5510	5510	5510	0
442	20231103	111800	304760510	5510	5510	5510	5510	0
443	20231103	111700	304760510	5510	5510	5510	5510	201
444	20231103	111600	303653000	5520	5520	5520	5520	2
445	20231103	111500	303641960	5510	5510	5510	5510	0
446	20231103	111400	303641960	5510	5510	5510	5510	1
447	20231103	111300	303636450	5520	5520	5520	5520	18
448	20231103	111200	303537090	5510	5510	5510	5510	0
449	20231103	111100	303537090	5510	5510	5510	5510	590
450	20231103	111000	300286190	5510	5510	5510	5510	0
451	20231103	110900	300286190	5510	5510	5510	5510	0
452	20231103	110800	300286190	5510	5510	5510	5510	0
453	20231103	110700	300286190	5510	5510	5510	5510	800
454	20231103	110600	295878190	5510	5510	5510	5510	184
455	20231103	110500	294864350	5500	5500	5500	5500	1
456	20231103	110400	294858850	5480	5490	5490	5480	1712
457	20231103	110300	285475280	5500	5500	5500	5500	13
458	20231103	110200	285403780	5510	5510	5510	5510	0
459	20231103	110100	285403780	5510	5510	5510	5510	0
460	20231103	110000	285403780	5510	5490	5510	5480	119
461	20231103	105900	284751080	5490	5490	5490	5490	0
462	20231103	105800	284751080	5490	5490	5490	5490	1
463	20231103	105700	284745590	5500	5500	5500	5500	36
464	20231103	105600	284547590	5520	5520	5520	5520	0
465	20231103	105500	284547590	5520	5520	5520	5520	14
466	20231103	105400	284470310	5520	5520	5520	5480	14020
467	20231103	105300	207587730	5510	5510	5510	5510	0
468	20231103	105200	207587730	5510	5510	5510	5510	0
469	20231103	105100	207587730	5510	5510	5510	5510	0
470	20231103	105000	207587730	5510	5510	5510	5510	0
471	20231103	104900	207587730	5510	5510	5510	5510	0
472	20231103	104800	207587730	5510	5510	5510	5510	0
473	20231103	104700	207587730	5510	5510	5510	5510	609
474	20231103	104600	204232140	5510	5510	5510	5510	135
475	20231103	104500	203488290	5520	5520	5520	5520	0
476	20231103	104400	203488290	5520	5520	5520	5520	2
477	20231103	104300	203477250	5520	5520	5520	5520	0
478	20231103	104200	203477250	5520	5510	5520	5510	50
479	20231103	104100	203201650	5520	5520	5520	5520	0
480	20231103	104000	203201650	5520	5520	5520	5520	0
481	20231103	103900	203201650	5520	5510	5520	5510	48
482	20231103	103800	202936810	5520	5520	5520	5520	538
483	20231103	103700	199967050	5520	5520	5520	5520	0
484	20231103	103600	199967050	5520	5520	5520	5520	1660
485	20231103	103500	190803850	5520	5520	5520	5520	19
486	20231103	103400	190698970	5530	5530	5530	5530	23
487	20231103	103300	190571780	5520	5520	5520	5520	50
488	20231103	103200	190295780	5510	5510	5510	5510	430
489	20231103	103100	187926480	5520	5520	5520	5520	0
490	20231103	103000	187926480	5520	5520	5520	5520	0
491	20231103	102900	187926480	5520	5520	5520	5520	0
492	20231103	102800	187926480	5520	5520	5520	5520	0
493	20231103	102700	187926480	5520	5520	5520	5520	1
494	20231103	102600	187920960	5510	5510	5510	5510	92
495	20231103	102500	187414040	5510	5510	5510	5510	99
496	20231103	102400	186868550	5520	5520	5520	5520	0
497	20231103	102300	186868550	5520	5520	5520	5520	0
498	20231103	102200	186868550	5520	5520	5520	5520	16
499	20231103	102100	186780230	5540	5530	5540	5530	892
500	20231103	102000	181842550	5530	5520	5530	5520	645
501	20231103	101900	178281650	5500	5500	5500	5500	0
502	20231103	101800	178281650	5500	5500	5500	5500	10
503	20231103	101700	178226650	5520	5520	5520	5520	0
504	20231103	101600	178226650	5520	5520	5520	5520	0
505	20231103	101500	178226650	5520	5520	5520	5520	0
506	20231103	101400	178226650	5520	5520	5520	5520	0
507	20231103	101300	178226650	5520	5520	5520	5520	15
508	20231103	101200	178143850	5520	5520	5520	5520	0
509	20231103	101100	178143850	5520	5520	5520	5520	1
510	20231103	101000	178138330	5520	5510	5520	5510	909
511	20231103	100900	173129730	5510	5510	5510	5510	1
512	20231103	100800	173124220	5500	5500	5500	5500	0
513	20231103	100700	173124220	5500	5500	5500	5500	800
514	20231103	100600	168724220	5500	5500	5500	5500	0
515	20231103	100500	168724220	5500	5500	5500	5500	52
516	20231103	100400	168438220	5500	5500	5500	5500	20
517	20231103	100300	168328220	5510	5510	5510	5510	0
518	20231103	100200	168328220	5510	5510	5510	5510	0
519	20231103	100100	168328220	5510	5510	5510	5510	0
520	20231103	100000	168328220	5510	5510	5510	5510	0
521	20231103	095900	168328220	5510	5510	5510	5510	0
522	20231103	095800	168328220	5510	5510	5510	5510	112
523	20231103	095700	167711100	5500	5500	5500	5500	0
524	20231103	095600	167711100	5500	5500	5500	5500	0
525	20231103	095500	167711100	5500	5500	5500	5500	189
526	20231103	095400	166671600	5500	5520	5520	5500	120
527	20231103	095300	166011580	5490	5500	5500	5490	135
528	20231103	095200	165269430	5520	5490	5520	5490	9
529	20231103	095100	165219930	5490	5490	5490	5490	0
530	20231103	095000	165219930	5490	5490	5490	5490	314
531	20231103	094900	163496070	5500	5500	5500	5500	233
532	20231103	094800	162214570	5520	5520	5520	5510	47
533	20231103	094700	161955580	5510	5510	5510	5510	0
534	20231103	094600	161955580	5510	5510	5510	5510	0
535	20231103	094500	161955580	5510	5510	5510	5510	3
536	20231103	094400	161939050	5510	5510	5510	5510	27
537	20231103	094300	161790280	5520	5520	5520	5520	0
538	20231103	094200	161790280	5520	5520	5520	5520	0
539	20231103	094100	161790280	5520	5520	5520	5520	0
540	20231103	094000	161790280	5520	5530	5530	5510	4147
541	20231103	093900	138898540	5530	5530	5530	5530	251
542	20231103	093800	137510510	5520	5520	5520	5520	260
543	20231103	093700	136075310	5540	5540	5540	5540	50
544	20231103	093600	135798310	5540	5540	5540	5540	500
545	20231103	093500	133028310	5540	5540	5540	5520	7
546	20231103	093400	132989630	5530	5530	5540	5530	88
547	20231103	093300	132502780	5530	5530	5530	5530	3
548	20231103	093200	132486190	5530	5530	5530	5530	0
549	20231103	093100	132486190	5530	5540	5540	5530	66
550	20231103	093000	132121010	5530	5530	5540	5520	1326
551	20231103	092900	124789360	5530	5520	5530	5520	1855
552	20231103	092800	114549330	5520	5520	5520	5520	0
553	20231103	092700	114549330	5520	5510	5520	5510	185
554	20231103	092600	113529960	5510	5510	5520	5510	204
555	20231103	092500	112405900	5510	5510	5520	5510	62
556	20231103	092400	112064270	5520	5520	5520	5520	83
557	20231103	092300	111606110	5520	5510	5520	5510	20
558	20231103	092200	111495900	5520	5520	5520	5510	3
559	20231103	092100	111479350	5510	5510	5510	5510	19
560	20231103	092000	111374660	5520	5520	5520	5510	515
561	20231103	091900	108531990	5510	5520	5520	5500	13
562	20231103	091800	108460440	5500	5520	5520	5500	43
563	20231103	091700	108223890	5490	5510	5510	5490	1003
564	20231103	091600	102713950	5520	5520	5520	5520	127
565	20231103	091500	102012910	5520	5510	5520	5490	1665
566	20231103	091400	92859720	5510	5510	5510	5510	10
567	20231103	091300	92804620	5490	5490	5500	5490	1221
568	20231103	091200	86093000	5500	5500	5500	5500	86
569	20231103	091100	85620000	5500	5500	5500	5490	46
570	20231103	091000	85367400	5490	5490	5490	5490	4862
571	20231103	090900	58675020	5500	5500	5510	5500	843
572	20231103	090800	54038470	5510	5510	5510	5510	24
573	20231103	090700	53906230	5510	5510	5510	5510	127
574	20231103	090600	53206460	5510	5510	5510	5510	25
575	20231103	090500	53068710	5510	5520	5520	5500	176
576	20231103	090400	52100640	5530	5510	5530	5490	5199
577	20231103	090300	23444510	5510	5530	5530	5510	317
578	20231103	090200	21696460	5530	5520	5530	5520	796
579	20231103	090100	17301580	5530	5520	5530	5520	855
580	20231103	090000	12573820	5510	5510	5510	5510	2282