KissMeData/009780/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	185200	45715280	5440	5440	5440	5440	35
3	20231103	185100	45715280	5440	5440	5440	5440	0
4	20231103	185000	45715280	5440	5440	5440	5440	0
5	20231103	184900	45715280	5440	5440	5440	5440	0
6	20231103	184800	45715280	5440	5440	5440	5440	0
7	20231103	184700	45715280	5440	5440	5440	5440	0
8	20231103	184600	45715280	5440	5440	5440	5440	0
9	20231103	184500	45715280	5440	5440	5440	5440	0
10	20231103	184400	45715280	5440	5440	5440	5440	0
11	20231103	184300	45715280	5440	5440	5440	5440	0
12	20231103	184200	45715280	5440	5440	5440	5440	0
13	20231103	184100	45715280	5440	5440	5440	5440	0
14	20231103	184000	45715280	5440	5440	5440	5440	0
15	20231103	183900	45715280	5440	5440	5440	5440	0
16	20231103	183800	45715280	5440	5440	5440	5440	0
17	20231103	183700	45715280	5440	5440	5440	5440	0
18	20231103	183600	45715280	5440	5440	5440	5440	0
19	20231103	183500	45715280	5440	5440	5440	5440	0
20	20231103	183400	45715280	5440	5440	5440	5440	0
21	20231103	183300	45715280	5440	5440	5440	5440	0
22	20231103	183200	45715280	5440	5440	5440	5440	0
23	20231103	183100	45715280	5440	5440	5440	5440	0
24	20231103	183000	45715280	5440	5440	5440	5440	0
25	20231103	182900	45715280	5440	5440	5440	5440	0
26	20231103	182800	45715280	5440	5440	5440	5440	0
27	20231103	182700	45715280	5440	5440	5440	5440	0
28	20231103	182600	45715280	5440	5440	5440	5440	0
29	20231103	182500	45715280	5440	5440	5440	5440	0
30	20231103	182400	45715280	5440	5440	5440	5440	0
31	20231103	182300	45715280	5440	5440	5440	5440	0
32	20231103	182200	45715280	5440	5440	5440	5440	35
33	20231103	182100	45715280	5440	5440	5440	5440	0
34	20231103	182000	45715280	5440	5440	5440	5440	0
35	20231103	181900	45715280	5440	5440	5440	5440	0
36	20231103	181800	45715280	5440	5440	5440	5440	0
37	20231103	181700	45715280	5440	5440	5440	5440	0
38	20231103	181600	45715280	5440	5440	5440	5440	0
39	20231103	181500	45715280	5440	5440	5440	5440	0
40	20231103	181400	45715280	5440	5440	5440	5440	0
41	20231103	181300	45715280	5440	5440	5440	5440	0
42	20231103	181200	45715280	5440	5440	5440	5440	0
43	20231103	181100	45715280	5440	5440	5440	5440	0
44	20231103	181000	45715280	5440	5440	5440	5440	0
45	20231103	180900	45715280	5440	5440	5440	5440	0
46	20231103	180800	45715280	5440	5440	5440	5440	0
47	20231103	180700	45715280	5440	5440	5440	5440	0
48	20231103	180600	45715280	5440	5440	5440	5440	0
49	20231103	180500	45715280	5440	5440	5440	5440	0
50	20231103	180400	45715280	5440	5440	5440	5440	0
51	20231103	180300	45715280	5440	5440	5440	5440	0
52	20231103	180200	45715280	5440	5440	5440	5440	0
53	20231103	180100	45715280	5440	5440	5440	5440	0
54	20231103	180000	45715280	5440	5440	5440	5440	0
55	20231103	175900	45715280	5440	5440	5440	5440	0
56	20231103	175800	45715280	5440	5440	5440	5440	0
57	20231103	175700	45715280	5440	5440	5440	5440	0
58	20231103	175600	45715280	5440	5440	5440	5440	0
59	20231103	175500	45715280	5440	5440	5440	5440	0
60	20231103	175400	45715280	5440	5440	5440	5440	0
61	20231103	175300	45715280	5440	5440	5440	5440	0
62	20231103	175200	45715280	5440	5440	5440	5440	35
63	20231103	175100	45715280	5440	5440	5440	5440	0
64	20231103	175000	45715280	5440	5440	5440	5440	0
65	20231103	174900	45715280	5440	5440	5440	5440	0
66	20231103	174800	45715280	5440	5440	5440	5440	0
67	20231103	174700	45715280	5440	5440	5440	5440	0
68	20231103	174600	45715280	5440	5440	5440	5440	0
69	20231103	174500	45715280	5440	5440	5440	5440	0
70	20231103	174400	45715280	5440	5440	5440	5440	0
71	20231103	174300	45715280	5440	5440	5440	5440	0
72	20231103	174200	45715280	5440	5440	5440	5440	0
73	20231103	174100	45715280	5440	5440	5440	5440	0
74	20231103	174000	45715280	5440	5440	5440	5440	0
75	20231103	173900	45715280	5440	5440	5440	5440	0
76	20231103	173800	45715280	5440	5440	5440	5440	0
77	20231103	173700	45715280	5440	5440	5440	5440	0
78	20231103	173600	45715280	5440	5440	5440	5440	0
79	20231103	173500	45715280	5440	5440	5440	5440	0
80	20231103	173400	45715280	5440	5440	5440	5440	0
81	20231103	173300	45715280	5440	5440	5440	5440	0
82	20231103	173200	45715280	5440	5440	5440	5440	0
83	20231103	173100	45715280	5440	5440	5440	5440	0
84	20231103	173000	45715280	5440	5440	5440	5440	0
85	20231103	172900	45715280	5440	5440	5440	5440	0
86	20231103	172800	45715280	5440	5440	5440	5440	0
87	20231103	172700	45715280	5440	5440	5440	5440	0
88	20231103	172600	45715280	5440	5440	5440	5440	0
89	20231103	172500	45715280	5440	5440	5440	5440	0
90	20231103	172400	45715280	5440	5440	5440	5440	0
91	20231103	172300	45715280	5440	5440	5440	5440	0
92	20231103	172200	45715280	5440	5440	5440	5440	35
93	20231103	172100	45715280	5440	5440	5440	5440	0
94	20231103	172000	45715280	5440	5440	5440	5440	0
95	20231103	171900	45715280	5440	5440	5440	5440	0
96	20231103	171800	45715280	5440	5440	5440	5440	0
97	20231103	171700	45715280	5440	5440	5440	5440	0
98	20231103	171600	45715280	5440	5440	5440	5440	0
99	20231103	171500	45715280	5440	5440	5440	5440	0
100	20231103	171400	45715280	5440	5440	5440	5440	0
101	20231103	171300	45715280	5440	5440	5440	5440	0
102	20231103	171200	45715280	5440	5440	5440	5440	0
103	20231103	171100	45715280	5440	5440	5440	5440	0
104	20231103	171000	45715280	5440	5440	5440	5440	0
105	20231103	170900	45715280	5440	5440	5440	5440	0
106	20231103	170800	45715280	5440	5440	5440	5440	0
107	20231103	170700	45715280	5440	5440	5440	5440	0
108	20231103	170600	45715280	5440	5440	5440	5440	0
109	20231103	170500	45715280	5440	5440	5440	5440	0
110	20231103	170400	45715280	5440	5440	5440	5440	0
111	20231103	170300	45715280	5440	5440	5440	5440	0
112	20231103	170200	45715280	5440	5440	5440	5440	0
113	20231103	170100	45715280	5440	5440	5440	5440	0
114	20231103	170000	45715280	5440	5440	5440	5440	0
115	20231103	165900	45715280	5440	5440	5440	5440	0
116	20231103	165800	45715280	5440	5440	5440	5440	0
117	20231103	165700	45715280	5440	5440	5440	5440	0
118	20231103	165600	45715280	5440	5440	5440	5440	0
119	20231103	165500	45715280	5440	5440	5440	5440	0
120	20231103	165400	45715280	5440	5440	5440	5440	0
121	20231103	165300	45715280	5440	5440	5440	5440	0
122	20231103	165200	45715280	5440	5440	5440	5440	35
123	20231103	165100	45715280	5440	5440	5440	5440	0
124	20231103	165000	45715280	5440	5440	5440	5440	0
125	20231103	164900	45715280	5440	5440	5440	5440	0
126	20231103	164800	45715280	5440	5440	5440	5440	0
127	20231103	164700	45715280	5440	5440	5440	5440	0
128	20231103	164600	45715280	5440	5440	5440	5440	0
129	20231103	164500	45715280	5440	5440	5440	5440	0
130	20231103	164400	45715280	5440	5440	5440	5440	0
131	20231103	164300	45715280	5440	5440	5440	5440	0
132	20231103	164200	45715280	5440	5440	5440	5440	0
133	20231103	164100	45715280	5440	5440	5440	5440	0
134	20231103	164000	45715280	5440	5440	5440	5440	0
135	20231103	163900	45715280	5440	5440	5440	5440	0
136	20231103	163800	45715280	5440	5440	5440	5440	0
137	20231103	163700	45715280	5440	5440	5440	5440	0
138	20231103	163600	45715280	5440	5440	5440	5440	0
139	20231103	163500	45715280	5440	5440	5440	5440	0
140	20231103	163400	45715280	5440	5440	5440	5440	0
141	20231103	163300	45715280	5440	5440	5440	5440	0
142	20231103	163200	45715280	5440	5440	5440	5440	0
143	20231103	163100	45715280	5440	5440	5440	5440	0
144	20231103	163000	45715280	5440	5440	5440	5440	0
145	20231103	162900	45715280	5440	5440	5440	5440	0
146	20231103	162800	45715280	5440	5440	5440	5440	0
147	20231103	162700	45715280	5440	5440	5440	5440	0
148	20231103	162600	45715280	5440	5440	5440	5440	0
149	20231103	162500	45715280	5440	5440	5440	5440	0
150	20231103	162400	45715280	5440	5440	5440	5440	0
151	20231103	162300	45715280	5440	5440	5440	5440	0
152	20231103	162200	45715280	5440	5440	5440	5440	35
153	20231103	162100	45715280	5440	5440	5440	5440	0
154	20231103	162000	45715280	5440	5440	5440	5440	0
155	20231103	161900	45715280	5440	5440	5440	5440	0
156	20231103	161800	45715280	5440	5440	5440	5440	0
157	20231103	161700	45715280	5440	5440	5440	5440	0
158	20231103	161600	45715280	5440	5440	5440	5440	0
159	20231103	161500	45715280	5440	5440	5440	5440	0
160	20231103	161400	45715280	5440	5440	5440	5440	0
161	20231103	161300	45715280	5440	5440	5440	5440	0
162	20231103	161200	45715280	5440	5440	5440	5440	0
163	20231103	161100	45715280	5440	5440	5440	5440	0
164	20231103	161000	45715280	5440	5440	5440	5440	0
165	20231103	160900	45715280	5440	5440	5440	5440	0
166	20231103	160800	45715280	5440	5440	5440	5440	0
167	20231103	160700	45715280	5440	5440	5440	5440	0
168	20231103	160600	45715280	5440	5440	5440	5440	0
169	20231103	160500	45715280	5440	5440	5440	5440	0
170	20231103	160400	45715280	5440	5440	5440	5440	0
171	20231103	160300	45715280	5440	5440	5440	5440	0
172	20231103	160200	45715280	5440	5440	5440	5440	0
173	20231103	160100	45715280	5440	5440	5440	5440	0
174	20231103	160000	45715280	5440	5440	5440	5440	0
175	20231103	155900	45715280	5440	5440	5440	5440	0
176	20231103	155800	45715280	5440	5440	5440	5440	0
177	20231103	155700	45715280	5440	5440	5440	5440	0
178	20231103	155600	45715280	5440	5440	5440	5440	0
179	20231103	155500	45715280	5440	5440	5440	5440	0
180	20231103	155400	45715280	5440	5440	5440	5440	0
181	20231103	155300	45715280	5440	5440	5440	5440	0
182	20231103	155200	45715280	5440	5440	5440	5440	35
183	20231103	155100	45715280	5440	5440	5440	5440	0
184	20231103	155000	45715280	5440	5440	5440	5440	0
185	20231103	154900	45715280	5440	5440	5440	5440	0
186	20231103	154800	45715280	5440	5440	5440	5440	0
187	20231103	154700	45715280	5440	5440	5440	5440	0
188	20231103	154600	45715280	5440	5440	5440	5440	0
189	20231103	154500	45715280	5440	5440	5440	5440	0
190	20231103	154400	45715280	5440	5440	5440	5440	0
191	20231103	154300	45715280	5440	5440	5440	5440	0
192	20231103	154200	45715280	5440	5440	5440	5440	0
193	20231103	154100	45715280	5440	5440	5440	5440	0
194	20231103	154000	45715280	5440	5440	5440	5440	0
195	20231103	153900	45715280	5440	5440	5440	5440	0
196	20231103	153800	45715280	5440	5440	5440	5440	0
197	20231103	153700	45715280	5440	5440	5440	5440	0
198	20231103	153600	45715280	5440	5440	5440	5440	0
199	20231103	153500	45715280	5440	5440	5440	5440	0
200	20231103	153400	45715280	5440	5440	5440	5440	0
201	20231103	153300	45715280	5440	5440	5440	5440	0
202	20231103	153200	45715280	5440	5440	5440	5440	0
203	20231103	153100	45715280	5440	5440	5440	5440	0
204	20231103	153000	45715280	5440	5440	5440	5440	35
205	20231103	152900	45524880	5430	5430	5430	5430	0
206	20231103	152800	45524880	5430	5430	5430	5430	0
207	20231103	152700	45524880	5430	5430	5430	5430	0
208	20231103	152600	45524880	5430	5430	5430	5430	0
209	20231103	152500	45524880	5430	5430	5430	5430	0
210	20231103	152400	45524880	5430	5430	5430	5430	0
211	20231103	152300	45524880	5430	5430	5430	5430	0
212	20231103	152200	45524880	5430	5430	5430	5430	0
213	20231103	152100	45524880	5430	5430	5430	5430	0
214	20231103	152000	45524880	5430	5430	5430	5430	0
215	20231103	151900	45524880	5430	5430	5450	5430	63
216	20231103	151800	45182770	5440	5440	5440	5440	0
217	20231103	151700	45182770	5440	5440	5440	5440	40
218	20231103	151600	44965170	5440	5440	5440	5440	0
219	20231103	151500	44965170	5440	5440	5440	5440	0
220	20231103	151400	44965170	5440	5440	5440	5440	0
221	20231103	151300	44965170	5440	5440	5440	5440	0
222	20231103	151200	44965170	5440	5440	5440	5440	162
223	20231103	151100	44083890	5440	5440	5440	5440	0
224	20231103	151000	44083890	5440	5440	5440	5440	0
225	20231103	150900	44083890	5440	5440	5440	5440	88
226	20231103	150800	43605170	5440	5440	5440	5440	0
227	20231103	150700	43605170	5440	5440	5440	5440	12
228	20231103	150600	43539890	5440	5440	5440	5440	0
229	20231103	150500	43539890	5440	5440	5440	5440	1
230	20231103	150400	43534450	5440	5440	5440	5440	0
231	20231103	150300	43534450	5440	5440	5440	5440	1
232	20231103	150200	43529010	5450	5450	5450	5450	0
233	20231103	150100	43529010	5450	5450	5450	5450	0
234	20231103	150000	43529010	5450	5450	5450	5450	0
235	20231103	145900	43529010	5450	5450	5450	5450	0
236	20231103	145800	43529010	5450	5450	5450	5450	0
237	20231103	145700	43529010	5450	5450	5450	5450	0
238	20231103	145600	43529010	5450	5450	5450	5450	0
239	20231103	145500	43529010	5450	5450	5450	5450	0
240	20231103	145400	43529010	5450	5450	5450	5450	0
241	20231103	145300	43529010	5450	5450	5450	5450	20
242	20231103	145200	43420010	5450	5450	5450	5450	0
243	20231103	145100	43420010	5450	5450	5450	5450	0
244	20231103	145000	43420010	5450	5450	5450	5450	0
245	20231103	144900	43420010	5450	5450	5450	5450	0
246	20231103	144800	43420010	5450	5450	5450	5450	0
247	20231103	144700	43420010	5450	5450	5450	5450	0
248	20231103	144600	43420010	5450	5450	5450	5450	0
249	20231103	144500	43420010	5450	5450	5450	5450	0
250	20231103	144400	43420010	5450	5450	5450	5450	0
251	20231103	144300	43420010	5450	5450	5450	5450	0
252	20231103	144200	43420010	5450	5450	5450	5450	2
253	20231103	144100	43409110	5460	5460	5460	5460	0
254	20231103	144000	43409110	5460	5460	5460	5460	0
255	20231103	143900	43409110	5460	5460	5460	5460	0
256	20231103	143800	43409110	5460	5460	5460	5460	0
257	20231103	143700	43409110	5460	5460	5460	5460	0
258	20231103	143600	43409110	5460	5460	5460	5460	0
259	20231103	143500	43409110	5460	5460	5460	5460	0
260	20231103	143400	43409110	5460	5460	5460	5460	0
261	20231103	143300	43409110	5460	5460	5460	5460	1
262	20231103	143200	43403650	5420	5420	5420	5420	0
263	20231103	143100	43403650	5420	5420	5420	5420	0
264	20231103	143000	43403650	5420	5420	5420	5420	0
265	20231103	142900	43403650	5420	5420	5420	5420	0
266	20231103	142800	43403650	5420	5420	5420	5420	0
267	20231103	142700	43403650	5420	5420	5420	5420	1
268	20231103	142600	43398230	5470	5470	5470	5470	0
269	20231103	142500	43398230	5470	5470	5470	5470	0
270	20231103	142400	43398230	5470	5470	5470	5470	0
271	20231103	142300	43398230	5470	5470	5470	5470	0
272	20231103	142200	43398230	5470	5470	5470	5470	0
273	20231103	142100	43398230	5470	5470	5470	5470	0
274	20231103	142000	43398230	5470	5470	5470	5470	0
275	20231103	141900	43398230	5470	5470	5470	5470	1
276	20231103	141800	43392760	5460	5460	5460	5460	0
277	20231103	141700	43392760	5460	5460	5460	5460	915
278	20231103	141600	38396860	5420	5420	5420	5420	0
279	20231103	141500	38396860	5420	5420	5420	5420	0
280	20231103	141400	38396860	5420	5420	5420	5420	0
281	20231103	141300	38396860	5420	5420	5420	5420	0
282	20231103	141200	38396860	5420	5430	5430	5420	19
283	20231103	141100	38293850	5460	5460	5460	5460	0
284	20231103	141000	38293850	5460	5460	5460	5460	0
285	20231103	140900	38293850	5460	5460	5460	5460	0
286	20231103	140800	38293850	5460	5460	5460	5460	0
287	20231103	140700	38293850	5460	5460	5460	5460	1
288	20231103	140600	38288390	5420	5420	5420	5420	0
289	20231103	140500	38288390	5420	5420	5420	5420	0
290	20231103	140400	38288390	5420	5420	5420	5420	0
291	20231103	140300	38288390	5420	5420	5420	5420	0
292	20231103	140200	38288390	5420	5430	5430	5420	200
293	20231103	140100	37203800	5460	5460	5460	5460	0
294	20231103	140000	37203800	5460	5460	5460	5460	0
295	20231103	135900	37203800	5460	5460	5460	5460	0
296	20231103	135800	37203800	5460	5460	5460	5460	0
297	20231103	135700	37203800	5460	5460	5460	5460	0
298	20231103	135600	37203800	5460	5460	5460	5460	0
299	20231103	135500	37203800	5460	5460	5460	5460	0
300	20231103	135400	37203800	5460	5460	5460	5460	0
301	20231103	135300	37203800	5460	5460	5460	5460	0
302	20231103	135200	37203800	5460	5460	5460	5460	1
303	20231103	135100	37198340	5470	5470	5470	5470	0
304	20231103	135000	37198340	5470	5470	5470	5470	0
305	20231103	134900	37198340	5470	5470	5470	5470	1
306	20231103	134800	37192870	5470	5470	5470	5470	0
307	20231103	134700	37192870	5470	5470	5470	5470	0
308	20231103	134600	37192870	5470	5470	5470	5470	0
309	20231103	134500	37192870	5470	5470	5470	5470	0
310	20231103	134400	37192870	5470	5470	5470	5470	0
311	20231103	134300	37192870	5470	5470	5470	5470	0
312	20231103	134200	37192870	5470	5470	5470	5470	0
313	20231103	134100	37192870	5470	5470	5470	5470	0
314	20231103	134000	37192870	5470	5470	5470	5470	0
315	20231103	133900	37192870	5470	5440	5470	5440	255
316	20231103	133800	35802620	5430	5430	5430	5430	5
317	20231103	133700	35775470	5430	5430	5430	5430	0
318	20231103	133600	35775470	5430	5430	5430	5430	0
319	20231103	133500	35775470	5430	5430	5430	5430	0
320	20231103	133400	35775470	5430	5430	5430	5430	0
321	20231103	133300	35775470	5430	5430	5430	5430	0
322	20231103	133200	35775470	5430	5430	5430	5430	0
323	20231103	133100	35775470	5430	5430	5430	5430	0
324	20231103	133000	35775470	5430	5430	5430	5430	0
325	20231103	132900	35775470	5430	5430	5430	5430	0
326	20231103	132800	35775470	5430	5430	5430	5430	0
327	20231103	132700	35775470	5430	5430	5430	5430	0
328	20231103	132600	35775470	5430	5430	5430	5430	0
329	20231103	132500	35775470	5430	5430	5430	5430	0
330	20231103	132400	35775470	5430	5430	5430	5430	0
331	20231103	132300	35775470	5430	5430	5430	5430	0
332	20231103	132200	35775470	5430	5430	5430	5430	0
333	20231103	132100	35775470	5430	5430	5430	5430	0
334	20231103	132000	35775470	5430	5430	5430	5430	0
335	20231103	131900	35775470	5430	5430	5430	5430	0
336	20231103	131800	35775470	5430	5430	5430	5430	0
337	20231103	131700	35775470	5430	5430	5430	5430	0
338	20231103	131600	35775470	5430	5430	5430	5430	0
339	20231103	131500	35775470	5430	5430	5430	5430	0
340	20231103	131400	35775470	5430	5430	5430	5430	0
341	20231103	131300	35775470	5430	5430	5430	5430	0
342	20231103	131200	35775470	5430	5430	5430	5430	0
343	20231103	131100	35775470	5430	5430	5430	5430	0
344	20231103	131000	35775470	5430	5430	5430	5430	0
345	20231103	130900	35775470	5430	5430	5430	5430	0
346	20231103	130800	35775470	5430	5430	5430	5430	0
347	20231103	130700	35775470	5430	5430	5430	5430	0
348	20231103	130600	35775470	5430	5430	5430	5430	0
349	20231103	130500	35775470	5430	5430	5430	5430	0
350	20231103	130400	35775470	5430	5430	5430	5430	9
351	20231103	130300	35726600	5440	5440	5440	5440	0
352	20231103	130200	35726600	5440	5440	5440	5440	0
353	20231103	130100	35726600	5440	5440	5440	5440	0
354	20231103	130000	35726600	5440	5440	5440	5440	0
355	20231103	125900	35726600	5440	5440	5440	5440	0
356	20231103	125800	35726600	5440	5440	5440	5440	0
357	20231103	125700	35726600	5440	5440	5440	5440	0
358	20231103	125600	35726600	5440	5440	5440	5440	0
359	20231103	125500	35726600	5440	5440	5440	5440	0
360	20231103	125400	35726600	5440	5440	5440	5440	0
361	20231103	125300	35726600	5440	5440	5440	5440	0
362	20231103	125200	35726600	5440	5440	5440	5440	0
363	20231103	125100	35726600	5440	5440	5440	5440	7
364	20231103	125000	35688520	5430	5430	5430	5430	0
365	20231103	124900	35688520	5430	5430	5430	5430	0
366	20231103	124800	35688520	5430	5430	5430	5430	0
367	20231103	124700	35688520	5430	5430	5430	5430	0
368	20231103	124600	35688520	5430	5430	5430	5430	0
369	20231103	124500	35688520	5430	5430	5430	5430	0
370	20231103	124400	35688520	5430	5430	5430	5430	0
371	20231103	124300	35688520	5430	5430	5430	5430	0
372	20231103	124200	35688520	5430	5430	5430	5430	0
373	20231103	124100	35688520	5430	5430	5430	5430	29
374	20231103	124000	35531050	5430	5430	5430	5430	0
375	20231103	123900	35531050	5430	5430	5430	5430	0
376	20231103	123800	35531050	5430	5430	5430	5430	0
377	20231103	123700	35531050	5430	5430	5430	5430	0
378	20231103	123600	35531050	5430	5430	5430	5430	0
379	20231103	123500	35531050	5430	5430	5430	5430	0
380	20231103	123400	35531050	5430	5430	5430	5430	100
381	20231103	123300	34988050	5440	5440	5440	5440	0
382	20231103	123200	34988050	5440	5440	5440	5440	0
383	20231103	123100	34988050	5440	5440	5440	5440	0
384	20231103	123000	34988050	5440	5440	5440	5440	0
385	20231103	122900	34988050	5440	5440	5440	5440	0
386	20231103	122800	34988050	5440	5440	5440	5440	0
387	20231103	122700	34988050	5440	5440	5440	5440	0
388	20231103	122600	34988050	5440	5440	5440	5440	0
389	20231103	122500	34988050	5440	5440	5440	5440	0
390	20231103	122400	34988050	5440	5440	5440	5440	0
391	20231103	122300	34988050	5440	5440	5440	5440	110
392	20231103	122200	34389650	5440	5440	5440	5440	0
393	20231103	122100	34389650	5440	5440	5440	5440	1
394	20231103	122000	34384210	5450	5450	5450	5450	0
395	20231103	121900	34384210	5450	5450	5450	5450	0
396	20231103	121800	34384210	5450	5450	5450	5450	0
397	20231103	121700	34384210	5450	5450	5450	5450	0
398	20231103	121600	34384210	5450	5450	5450	5450	0
399	20231103	121500	34384210	5450	5450	5450	5450	2
400	20231103	121400	34373310	5430	5430	5430	5430	0
401	20231103	121300	34373310	5430	5430	5430	5430	0
402	20231103	121200	34373310	5430	5430	5430	5430	0
403	20231103	121100	34373310	5430	5430	5430	5430	0
404	20231103	121000	34373310	5430	5430	5430	5430	0
405	20231103	120900	34373310	5430	5430	5430	5430	0
406	20231103	120800	34373310	5430	5430	5430	5430	0
407	20231103	120700	34373310	5430	5440	5440	5430	100
408	20231103	120600	33830300	5430	5430	5430	5430	0
409	20231103	120500	33830300	5430	5430	5430	5430	0
410	20231103	120400	33830300	5430	5430	5430	5430	0
411	20231103	120300	33830300	5430	5430	5430	5430	0
412	20231103	120200	33830300	5430	5430	5430	5430	0
413	20231103	120100	33830300	5430	5430	5430	5430	0
414	20231103	120000	33830300	5430	5430	5430	5430	0
415	20231103	115900	33830300	5430	5430	5430	5430	192
416	20231103	115800	32787740	5430	5430	5430	5430	90
417	20231103	115700	32299040	5440	5440	5440	5440	150
418	20231103	115600	31483040	5440	5440	5440	5440	300
419	20231103	115500	29851040	5440	5440	5440	5440	0
420	20231103	115400	29851040	5440	5440	5440	5440	0
421	20231103	115300	29851040	5440	5440	5440	5440	0
422	20231103	115200	29851040	5440	5440	5440	5440	0
423	20231103	115100	29851040	5440	5440	5440	5440	0
424	20231103	115000	29851040	5440	5440	5440	5440	0
425	20231103	114900	29851040	5440	5440	5440	5440	0
426	20231103	114800	29851040	5440	5440	5440	5440	0
427	20231103	114700	29851040	5440	5440	5440	5440	0
428	20231103	114600	29851040	5440	5440	5440	5440	0
429	20231103	114500	29851040	5440	5440	5440	5440	0
430	20231103	114400	29851040	5440	5440	5440	5440	0
431	20231103	114300	29851040	5440	5440	5440	5440	0
432	20231103	114200	29851040	5440	5440	5440	5440	0
433	20231103	114100	29851040	5440	5440	5440	5440	100
434	20231103	114000	29307040	5440	5440	5440	5440	0
435	20231103	113900	29307040	5440	5440	5440	5440	0
436	20231103	113800	29307040	5440	5440	5440	5440	0
437	20231103	113700	29307040	5440	5440	5440	5440	0
438	20231103	113600	29307040	5440	5440	5440	5440	0
439	20231103	113500	29307040	5440	5440	5440	5440	0
440	20231103	113400	29307040	5440	5440	5440	5440	11
441	20231103	113300	29247200	5440	5450	5450	5440	203
442	20231103	113200	28142840	5450	5450	5450	5450	0
443	20231103	113100	28142840	5450	5450	5450	5450	0
444	20231103	113000	28142840	5450	5450	5450	5450	0
445	20231103	112900	28142840	5450	5430	5450	5430	1325
446	20231103	112800	20934090	5420	5420	5420	5420	0
447	20231103	112700	20934090	5420	5420	5420	5420	0
448	20231103	112600	20934090	5420	5420	5420	5420	0
449	20231103	112500	20934090	5420	5420	5420	5420	0
450	20231103	112400	20934090	5420	5420	5420	5420	1
451	20231103	112300	20928670	5420	5420	5420	5420	0
452	20231103	112200	20928670	5420	5420	5420	5420	0
453	20231103	112100	20928670	5420	5420	5420	5420	0
454	20231103	112000	20928670	5420	5420	5420	5420	0
455	20231103	111900	20928670	5420	5420	5420	5420	0
456	20231103	111800	20928670	5420	5420	5420	5420	0
457	20231103	111700	20928670	5420	5420	5420	5420	0
458	20231103	111600	20928670	5420	5420	5420	5420	0
459	20231103	111500	20928670	5420	5420	5420	5420	573
460	20231103	111400	17823010	5420	5420	5420	5420	0
461	20231103	111300	17823010	5420	5420	5420	5420	0
462	20231103	111200	17823010	5420	5420	5420	5420	0
463	20231103	111100	17823010	5420	5420	5420	5420	0
464	20231103	111000	17823010	5420	5420	5420	5420	0
465	20231103	110900	17823010	5420	5420	5420	5420	0
466	20231103	110800	17823010	5420	5420	5420	5420	0
467	20231103	110700	17823010	5420	5420	5420	5420	0
468	20231103	110600	17823010	5420	5420	5420	5420	0
469	20231103	110500	17823010	5420	5420	5420	5420	1
470	20231103	110400	17817590	5420	5420	5420	5420	0
471	20231103	110300	17817590	5420	5420	5420	5420	0
472	20231103	110200	17817590	5420	5420	5420	5420	5
473	20231103	110100	17790490	5420	5420	5420	5420	0
474	20231103	110000	17790490	5420	5420	5420	5420	0
475	20231103	105900	17790490	5420	5420	5420	5420	0
476	20231103	105800	17790490	5420	5420	5420	5420	0
477	20231103	105700	17790490	5420	5420	5420	5420	0
478	20231103	105600	17790490	5420	5420	5420	5420	0
479	20231103	105500	17790490	5420	5420	5420	5420	0
480	20231103	105400	17790490	5420	5420	5420	5420	1
481	20231103	105300	17785070	5420	5420	5420	5420	0
482	20231103	105200	17785070	5420	5420	5420	5420	10
483	20231103	105100	17730870	5400	5400	5400	5400	0
484	20231103	105000	17730870	5400	5400	5400	5400	181
485	20231103	104900	16753470	5410	5410	5410	5410	0
486	20231103	104800	16753470	5410	5410	5410	5410	5
487	20231103	104700	16726420	5410	5410	5410	5410	0
488	20231103	104600	16726420	5410	5410	5410	5410	0
489	20231103	104500	16726420	5410	5410	5410	5410	0
490	20231103	104400	16726420	5410	5410	5410	5410	0
491	20231103	104300	16726420	5410	5410	5410	5410	0
492	20231103	104200	16726420	5410	5410	5410	5410	0
493	20231103	104100	16726420	5410	5410	5410	5410	0
494	20231103	104000	16726420	5410	5410	5410	5410	0
495	20231103	103900	16726420	5410	5410	5410	5410	1
496	20231103	103800	16721010	5380	5380	5380	5380	1
497	20231103	103700	16715630	5380	5380	5380	5380	0
498	20231103	103600	16715630	5380	5380	5380	5380	0
499	20231103	103500	16715630	5380	5380	5380	5380	0
500	20231103	103400	16715630	5380	5380	5380	5380	0
501	20231103	103300	16715630	5380	5380	5380	5380	100
502	20231103	103200	16177630	5380	5380	5380	5380	0
503	20231103	103100	16177630	5380	5380	5380	5380	0
504	20231103	103000	16177630	5380	5380	5380	5380	0
505	20231103	102900	16177630	5380	5380	5380	5380	0
506	20231103	102800	16177630	5380	5380	5380	5380	0
507	20231103	102700	16177630	5380	5380	5380	5380	0
508	20231103	102600	16177630	5380	5380	5380	5380	0
509	20231103	102500	16177630	5380	5380	5380	5380	0
510	20231103	102400	16177630	5380	5380	5380	5380	0
511	20231103	102300	16177630	5380	5380	5380	5380	0
512	20231103	102200	16177630	5380	5380	5380	5380	0
513	20231103	102100	16177630	5380	5380	5380	5380	101
514	20231103	102000	15634250	5400	5400	5400	5400	0
515	20231103	101900	15634250	5400	5400	5400	5400	240
516	20231103	101800	14338250	5410	5410	5410	5410	0
517	20231103	101700	14338250	5410	5410	5410	5410	0
518	20231103	101600	14338250	5410	5410	5410	5410	0
519	20231103	101500	14338250	5410	5410	5410	5410	0
520	20231103	101400	14338250	5410	5410	5410	5410	0
521	20231103	101300	14338250	5410	5410	5410	5410	0
522	20231103	101200	14338250	5410	5410	5410	5410	0
523	20231103	101100	14338250	5410	5410	5410	5410	0
524	20231103	101000	14338250	5410	5410	5410	5410	0
525	20231103	100900	14338250	5410	5410	5410	5410	18
526	20231103	100800	14240870	5410	5410	5410	5410	93
527	20231103	100700	13737740	5410	5410	5410	5410	2
528	20231103	100600	13726920	5400	5400	5400	5400	0
529	20231103	100500	13726920	5400	5400	5400	5400	0
530	20231103	100400	13726920	5400	5400	5400	5400	0
531	20231103	100300	13726920	5400	5400	5400	5400	0
532	20231103	100200	13726920	5400	5400	5400	5400	0
533	20231103	100100	13726920	5400	5400	5400	5400	0
534	20231103	100000	13726920	5400	5400	5400	5400	0
535	20231103	095900	13726920	5400	5400	5400	5400	0
536	20231103	095800	13726920	5400	5400	5400	5400	0
537	20231103	095700	13726920	5400	5400	5400	5400	1
538	20231103	095600	13721520	5410	5410	5410	5410	0
539	20231103	095500	13721520	5410	5410	5410	5410	0
540	20231103	095400	13721520	5410	5400	5410	5400	2
541	20231103	095300	13710710	5360	5360	5360	5360	0
542	20231103	095200	13710710	5360	5360	5360	5360	0
543	20231103	095100	13710710	5360	5370	5370	5360	400
544	20231103	095000	11565320	5380	5380	5380	5380	0
545	20231103	094900	11565320	5380	5380	5380	5380	27
546	20231103	094800	11420060	5380	5380	5380	5380	0
547	20231103	094700	11420060	5380	5380	5380	5380	0
548	20231103	094600	11420060	5380	5380	5380	5380	0
549	20231103	094500	11420060	5380	5380	5380	5380	69
550	20231103	094400	11048840	5390	5390	5390	5390	172
551	20231103	094300	10121760	5420	5420	5420	5420	0
552	20231103	094200	10121760	5420	5420	5420	5420	0
553	20231103	094100	10121760	5420	5420	5420	5420	0
554	20231103	094000	10121760	5420	5420	5420	5420	0
555	20231103	093900	10121760	5420	5420	5420	5420	0
556	20231103	093800	10121760	5420	5420	5420	5420	0
557	20231103	093700	10121760	5420	5420	5420	5420	0
558	20231103	093600	10121760	5420	5420	5420	5420	0
559	20231103	093500	10121760	5420	5420	5420	5420	0
560	20231103	093400	10121760	5420	5420	5420	5420	0
561	20231103	093300	10121760	5420	5420	5420	5420	8
562	20231103	093200	10078400	5400	5400	5400	5400	0
563	20231103	093100	10078400	5400	5400	5400	5400	0
564	20231103	093000	10078400	5400	5400	5400	5400	380
565	20231103	092900	8026400	5440	5440	5440	5440	0
566	20231103	092800	8026400	5440	5440	5440	5440	0
567	20231103	092700	8026400	5440	5400	5440	5400	131
568	20231103	092600	7318960	5400	5470	5470	5400	477
569	20231103	092500	4734170	5470	5470	5470	5470	0
570	20231103	092400	4734170	5470	5420	5470	5420	400
571	20231103	092300	2560960	5430	5430	5430	5430	0
572	20231103	092200	2560960	5430	5430	5430	5430	0
573	20231103	092100	2560960	5430	5430	5430	5430	0
574	20231103	092000	2560960	5430	5430	5430	5430	0
575	20231103	091900	2560960	5430	5430	5430	5430	1
576	20231103	091800	2555530	5430	5420	5430	5420	2
577	20231103	091700	2544680	5390	5400	5430	5390	144
578	20231103	091600	1767060	5410	5410	5410	5410	2
579	20231103	091500	1756240	5430	5430	5430	5430	0
580	20231103	091400	1756240	5430	5430	5430	5430	0
581	20231103	091300	1756240	5430	5430	5430	5430	0
582	20231103	091200	1756240	5430	5430	5430	5430	0
583	20231103	091100	1756240	5430	5430	5430	5430	0
584	20231103	091000	1756240	5430	5430	5430	5430	0
585	20231103	090900	1756240	5430	5430	5430	5430	0
586	20231103	090800	1756240	5430	5430	5430	5430	1
587	20231103	090700	1750810	5400	5400	5400	5400	0
588	20231103	090600	1750810	5400	5410	5410	5400	178
589	20231103	090500	788130	5410	5410	5410	5410	0
590	20231103	090400	788130	5410	5410	5410	5410	0
591	20231103	090300	788130	5410	5420	5420	5410	92
592	20231103	090200	290290	5440	5470	5470	5440	5
593	20231103	090100	263030	5470	5470	5470	5470	1
594	20231103	090000	257560	5480	5480	5480	5480	47