KissMeData/010400/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	185300	44221210	4655	4655	4655	4655	17
3	20231103	185200	44221210	4655	4655	4655	4655	0
4	20231103	185100	44221210	4655	4655	4655	4655	0
5	20231103	185000	44221210	4655	4655	4655	4655	0
6	20231103	184900	44221210	4655	4655	4655	4655	0
7	20231103	184800	44221210	4655	4655	4655	4655	0
8	20231103	184700	44221210	4655	4655	4655	4655	0
9	20231103	184600	44221210	4655	4655	4655	4655	0
10	20231103	184500	44221210	4655	4655	4655	4655	0
11	20231103	184400	44221210	4655	4655	4655	4655	0
12	20231103	184300	44221210	4655	4655	4655	4655	0
13	20231103	184200	44221210	4655	4655	4655	4655	0
14	20231103	184100	44221210	4655	4655	4655	4655	0
15	20231103	184000	44221210	4655	4655	4655	4655	0
16	20231103	183900	44221210	4655	4655	4655	4655	0
17	20231103	183800	44221210	4655	4655	4655	4655	0
18	20231103	183700	44221210	4655	4655	4655	4655	0
19	20231103	183600	44221210	4655	4655	4655	4655	0
20	20231103	183500	44221210	4655	4655	4655	4655	0
21	20231103	183400	44221210	4655	4655	4655	4655	0
22	20231103	183300	44221210	4655	4655	4655	4655	0
23	20231103	183200	44221210	4655	4655	4655	4655	0
24	20231103	183100	44221210	4655	4655	4655	4655	0
25	20231103	183000	44221210	4655	4655	4655	4655	0
26	20231103	182900	44221210	4655	4655	4655	4655	0
27	20231103	182800	44221210	4655	4655	4655	4655	0
28	20231103	182700	44221210	4655	4655	4655	4655	0
29	20231103	182600	44221210	4655	4655	4655	4655	0
30	20231103	182500	44221210	4655	4655	4655	4655	0
31	20231103	182400	44221210	4655	4655	4655	4655	0
32	20231103	182300	44221210	4655	4655	4655	4655	17
33	20231103	182200	44221210	4655	4655	4655	4655	0
34	20231103	182100	44221210	4655	4655	4655	4655	0
35	20231103	182000	44221210	4655	4655	4655	4655	0
36	20231103	181900	44221210	4655	4655	4655	4655	0
37	20231103	181800	44221210	4655	4655	4655	4655	0
38	20231103	181700	44221210	4655	4655	4655	4655	0
39	20231103	181600	44221210	4655	4655	4655	4655	0
40	20231103	181500	44221210	4655	4655	4655	4655	0
41	20231103	181400	44221210	4655	4655	4655	4655	0
42	20231103	181300	44221210	4655	4655	4655	4655	0
43	20231103	181200	44221210	4655	4655	4655	4655	0
44	20231103	181100	44221210	4655	4655	4655	4655	0
45	20231103	181000	44221210	4655	4655	4655	4655	0
46	20231103	180900	44221210	4655	4655	4655	4655	0
47	20231103	180800	44221210	4655	4655	4655	4655	0
48	20231103	180700	44221210	4655	4655	4655	4655	0
49	20231103	180600	44221210	4655	4655	4655	4655	0
50	20231103	180500	44221210	4655	4655	4655	4655	0
51	20231103	180400	44221210	4655	4655	4655	4655	0
52	20231103	180300	44221210	4655	4655	4655	4655	0
53	20231103	180200	44221210	4655	4655	4655	4655	0
54	20231103	180100	44221210	4655	4655	4655	4655	0
55	20231103	180000	44221210	4655	4655	4655	4655	0
56	20231103	175900	44221210	4655	4655	4655	4655	0
57	20231103	175800	44221210	4655	4655	4655	4655	0
58	20231103	175700	44221210	4655	4655	4655	4655	0
59	20231103	175600	44221210	4655	4655	4655	4655	0
60	20231103	175500	44221210	4655	4655	4655	4655	0
61	20231103	175400	44221210	4655	4655	4655	4655	0
62	20231103	175300	44221210	4655	4655	4655	4655	17
63	20231103	175200	44221210	4655	4655	4655	4655	0
64	20231103	175100	44221210	4655	4655	4655	4655	0
65	20231103	175000	44221210	4655	4655	4655	4655	0
66	20231103	174900	44221210	4655	4655	4655	4655	0
67	20231103	174800	44221210	4655	4655	4655	4655	0
68	20231103	174700	44221210	4655	4655	4655	4655	0
69	20231103	174600	44221210	4655	4655	4655	4655	0
70	20231103	174500	44221210	4655	4655	4655	4655	0
71	20231103	174400	44221210	4655	4655	4655	4655	0
72	20231103	174300	44221210	4655	4655	4655	4655	0
73	20231103	174200	44221210	4655	4655	4655	4655	0
74	20231103	174100	44221210	4655	4655	4655	4655	0
75	20231103	174000	44221210	4655	4655	4655	4655	0
76	20231103	173900	44221210	4655	4655	4655	4655	0
77	20231103	173800	44221210	4655	4655	4655	4655	0
78	20231103	173700	44221210	4655	4655	4655	4655	0
79	20231103	173600	44221210	4655	4655	4655	4655	0
80	20231103	173500	44221210	4655	4655	4655	4655	0
81	20231103	173400	44221210	4655	4655	4655	4655	0
82	20231103	173300	44221210	4655	4655	4655	4655	0
83	20231103	173200	44221210	4655	4655	4655	4655	0
84	20231103	173100	44221210	4655	4655	4655	4655	0
85	20231103	173000	44221210	4655	4655	4655	4655	0
86	20231103	172900	44221210	4655	4655	4655	4655	0
87	20231103	172800	44221210	4655	4655	4655	4655	0
88	20231103	172700	44221210	4655	4655	4655	4655	0
89	20231103	172600	44221210	4655	4655	4655	4655	0
90	20231103	172500	44221210	4655	4655	4655	4655	0
91	20231103	172400	44221210	4655	4655	4655	4655	0
92	20231103	172300	44221210	4655	4655	4655	4655	17
93	20231103	172200	44221210	4655	4655	4655	4655	0
94	20231103	172100	44221210	4655	4655	4655	4655	0
95	20231103	172000	44221210	4655	4655	4655	4655	0
96	20231103	171900	44221210	4655	4655	4655	4655	0
97	20231103	171800	44221210	4655	4655	4655	4655	0
98	20231103	171700	44221210	4655	4655	4655	4655	0
99	20231103	171600	44221210	4655	4655	4655	4655	0
100	20231103	171500	44221210	4655	4655	4655	4655	0
101	20231103	171400	44221210	4655	4655	4655	4655	0
102	20231103	171300	44221210	4655	4655	4655	4655	0
103	20231103	171200	44221210	4655	4655	4655	4655	0
104	20231103	171100	44221210	4655	4655	4655	4655	0
105	20231103	171000	44221210	4655	4655	4655	4655	0
106	20231103	170900	44221210	4655	4655	4655	4655	0
107	20231103	170800	44221210	4655	4655	4655	4655	0
108	20231103	170700	44221210	4655	4655	4655	4655	0
109	20231103	170600	44221210	4655	4655	4655	4655	0
110	20231103	170500	44221210	4655	4655	4655	4655	0
111	20231103	170400	44221210	4655	4655	4655	4655	0
112	20231103	170300	44221210	4655	4655	4655	4655	0
113	20231103	170200	44221210	4655	4655	4655	4655	0
114	20231103	170100	44221210	4655	4655	4655	4655	0
115	20231103	170000	44221210	4655	4655	4655	4655	0
116	20231103	165900	44221210	4655	4655	4655	4655	0
117	20231103	165800	44221210	4655	4655	4655	4655	0
118	20231103	165700	44221210	4655	4655	4655	4655	0
119	20231103	165600	44221210	4655	4655	4655	4655	0
120	20231103	165500	44221210	4655	4655	4655	4655	0
121	20231103	165400	44221210	4655	4655	4655	4655	0
122	20231103	165300	44221210	4655	4655	4655	4655	17
123	20231103	165200	44221210	4655	4655	4655	4655	0
124	20231103	165100	44221210	4655	4655	4655	4655	0
125	20231103	165000	44221210	4655	4655	4655	4655	0
126	20231103	164900	44221210	4655	4655	4655	4655	0
127	20231103	164800	44221210	4655	4655	4655	4655	0
128	20231103	164700	44221210	4655	4655	4655	4655	0
129	20231103	164600	44221210	4655	4655	4655	4655	0
130	20231103	164500	44221210	4655	4655	4655	4655	0
131	20231103	164400	44221210	4655	4655	4655	4655	0
132	20231103	164300	44221210	4655	4655	4655	4655	0
133	20231103	164200	44221210	4655	4655	4655	4655	0
134	20231103	164100	44221210	4655	4655	4655	4655	0
135	20231103	164000	44221210	4655	4655	4655	4655	0
136	20231103	163900	44221210	4655	4655	4655	4655	0
137	20231103	163800	44221210	4655	4655	4655	4655	0
138	20231103	163700	44221210	4655	4655	4655	4655	0
139	20231103	163600	44221210	4655	4655	4655	4655	0
140	20231103	163500	44221210	4655	4655	4655	4655	0
141	20231103	163400	44221210	4655	4655	4655	4655	0
142	20231103	163300	44221210	4655	4655	4655	4655	0
143	20231103	163200	44221210	4655	4655	4655	4655	0
144	20231103	163100	44221210	4655	4655	4655	4655	0
145	20231103	163000	44221210	4655	4655	4655	4655	0
146	20231103	162900	44221210	4655	4655	4655	4655	0
147	20231103	162800	44221210	4655	4655	4655	4655	0
148	20231103	162700	44221210	4655	4655	4655	4655	0
149	20231103	162600	44221210	4655	4655	4655	4655	0
150	20231103	162500	44221210	4655	4655	4655	4655	0
151	20231103	162400	44221210	4655	4655	4655	4655	0
152	20231103	162300	44221210	4655	4655	4655	4655	17
153	20231103	162200	44221210	4655	4655	4655	4655	0
154	20231103	162100	44221210	4655	4655	4655	4655	0
155	20231103	162000	44221210	4655	4655	4655	4655	0
156	20231103	161900	44221210	4655	4655	4655	4655	0
157	20231103	161800	44221210	4655	4655	4655	4655	0
158	20231103	161700	44221210	4655	4655	4655	4655	0
159	20231103	161600	44221210	4655	4655	4655	4655	0
160	20231103	161500	44221210	4655	4655	4655	4655	0
161	20231103	161400	44221210	4655	4655	4655	4655	0
162	20231103	161300	44221210	4655	4655	4655	4655	0
163	20231103	161200	44221210	4655	4655	4655	4655	0
164	20231103	161100	44221210	4655	4655	4655	4655	0
165	20231103	161000	44221210	4655	4655	4655	4655	0
166	20231103	160900	44221210	4655	4655	4655	4655	0
167	20231103	160800	44221210	4655	4655	4655	4655	0
168	20231103	160700	44221210	4655	4655	4655	4655	0
169	20231103	160600	44221210	4655	4655	4655	4655	0
170	20231103	160500	44221210	4655	4655	4655	4655	0
171	20231103	160400	44221210	4655	4655	4655	4655	0
172	20231103	160300	44221210	4655	4655	4655	4655	0
173	20231103	160200	44221210	4655	4655	4655	4655	0
174	20231103	160100	44221210	4655	4655	4655	4655	0
175	20231103	160000	44221210	4655	4655	4655	4655	0
176	20231103	155900	44221210	4655	4655	4655	4655	0
177	20231103	155800	44221210	4655	4655	4655	4655	0
178	20231103	155700	44221210	4655	4655	4655	4655	0
179	20231103	155600	44221210	4655	4655	4655	4655	0
180	20231103	155500	44221210	4655	4655	4655	4655	0
181	20231103	155400	44221210	4655	4655	4655	4655	0
182	20231103	155300	44221210	4655	4655	4655	4655	17
183	20231103	155200	44221210	4655	4655	4655	4655	0
184	20231103	155100	44221210	4655	4655	4655	4655	0
185	20231103	155000	44221210	4655	4655	4655	4655	0
186	20231103	154900	44221210	4655	4655	4655	4655	0
187	20231103	154800	44221210	4655	4655	4655	4655	0
188	20231103	154700	44221210	4655	4655	4655	4655	0
189	20231103	154600	44221210	4655	4655	4655	4655	0
190	20231103	154500	44221210	4655	4655	4655	4655	0
191	20231103	154400	44221210	4655	4655	4655	4655	0
192	20231103	154300	44221210	4655	4655	4655	4655	0
193	20231103	154200	44221210	4655	4655	4655	4655	0
194	20231103	154100	44221210	4655	4655	4655	4655	0
195	20231103	154000	44221210	4655	4655	4655	4655	0
196	20231103	153900	44221210	4655	4655	4655	4655	0
197	20231103	153800	44221210	4655	4655	4655	4655	0
198	20231103	153700	44221210	4655	4655	4655	4655	0
199	20231103	153600	44221210	4655	4655	4655	4655	0
200	20231103	153500	44221210	4655	4655	4655	4655	0
201	20231103	153400	44221210	4655	4655	4655	4655	0
202	20231103	153300	44221210	4655	4655	4655	4655	0
203	20231103	153200	44221210	4655	4655	4655	4655	0
204	20231103	153100	44221210	4655	4655	4655	4655	0
205	20231103	153000	44221210	4655	4655	4655	4655	17
206	20231103	152900	44142075	4635	4635	4635	4635	0
207	20231103	152800	44142075	4635	4635	4635	4635	0
208	20231103	152700	44142075	4635	4635	4635	4635	0
209	20231103	152600	44142075	4635	4635	4635	4635	0
210	20231103	152500	44142075	4635	4635	4635	4635	0
211	20231103	152400	44142075	4635	4635	4635	4635	0
212	20231103	152300	44142075	4635	4635	4635	4635	0
213	20231103	152200	44142075	4635	4635	4635	4635	0
214	20231103	152100	44142075	4635	4635	4635	4635	0
215	20231103	152000	44142075	4635	4635	4635	4635	0
216	20231103	151900	44142075	4635	4635	4635	4635	0
217	20231103	151800	44142075	4635	4635	4635	4635	0
218	20231103	151700	44142075	4635	4635	4635	4635	0
219	20231103	151600	44142075	4635	4635	4635	4635	18
220	20231103	151500	44058645	4635	4635	4635	4635	6
221	20231103	151400	44030835	4635	4635	4635	4635	3
222	20231103	151300	44016930	4635	4635	4635	4635	0
223	20231103	151200	44016930	4635	4635	4635	4635	0
224	20231103	151100	44016930	4635	4635	4635	4635	2
225	20231103	151000	44007660	4615	4615	4615	4615	216
226	20231103	150900	43010820	4610	4610	4610	4610	0
227	20231103	150800	43010820	4610	4610	4610	4610	0
228	20231103	150700	43010820	4610	4615	4635	4610	247
229	20231103	150600	41872035	4615	4615	4615	4615	0
230	20231103	150500	41872035	4615	4615	4615	4615	0
231	20231103	150400	41872035	4615	4615	4615	4615	0
232	20231103	150300	41872035	4615	4615	4615	4615	0
233	20231103	150200	41872035	4615	4615	4615	4615	0
234	20231103	150100	41872035	4615	4615	4615	4615	0
235	20231103	150000	41872035	4615	4615	4615	4615	1
236	20231103	145900	41867420	4635	4635	4635	4635	0
237	20231103	145800	41867420	4635	4635	4635	4635	0
238	20231103	145700	41867420	4635	4635	4635	4635	220
239	20231103	145600	40847720	4610	4610	4610	4610	0
240	20231103	145500	40847720	4610	4620	4620	4610	2000
241	20231103	145400	31623330	4620	4620	4620	4620	0
242	20231103	145300	31623330	4620	4620	4620	4620	0
243	20231103	145200	31623330	4620	4620	4620	4620	0
244	20231103	145100	31623330	4620	4620	4620	4620	0
245	20231103	145000	31623330	4620	4620	4620	4620	0
246	20231103	144900	31623330	4620	4620	4620	4620	0
247	20231103	144800	31623330	4620	4620	4620	4620	0
248	20231103	144700	31623330	4620	4620	4620	4620	0
249	20231103	144600	31623330	4620	4620	4620	4620	1
250	20231103	144500	31618710	4620	4620	4620	4620	0
251	20231103	144400	31618710	4620	4620	4620	4620	0
252	20231103	144300	31618710	4620	4620	4620	4620	1
253	20231103	144200	31614090	4620	4620	4620	4620	0
254	20231103	144100	31614090	4620	4620	4620	4620	2
255	20231103	144000	31604850	4605	4605	4605	4605	0
256	20231103	143900	31604850	4605	4605	4605	4605	0
257	20231103	143800	31604850	4605	4605	4605	4605	0
258	20231103	143700	31604850	4605	4605	4605	4605	0
259	20231103	143600	31604850	4605	4605	4605	4605	0
260	20231103	143500	31604850	4605	4605	4605	4605	0
261	20231103	143400	31604850	4605	4605	4605	4605	0
262	20231103	143300	31604850	4605	4605	4605	4605	0
263	20231103	143200	31604850	4605	4605	4605	4605	0
264	20231103	143100	31604850	4605	4605	4605	4605	0
265	20231103	143000	31604850	4605	4605	4605	4605	0
266	20231103	142900	31604850	4605	4605	4605	4605	0
267	20231103	142800	31604850	4605	4605	4605	4605	0
268	20231103	142700	31604850	4605	4605	4605	4605	0
269	20231103	142600	31604850	4605	4605	4605	4605	0
270	20231103	142500	31604850	4605	4615	4615	4605	80
271	20231103	142400	31236285	4620	4620	4620	4620	0
272	20231103	142300	31236285	4620	4620	4620	4620	0
273	20231103	142200	31236285	4620	4620	4620	4620	0
274	20231103	142100	31236285	4620	4620	4620	4620	0
275	20231103	142000	31236285	4620	4620	4620	4620	0
276	20231103	141900	31236285	4620	4620	4620	4620	0
277	20231103	141800	31236285	4620	4620	4620	4620	0
278	20231103	141700	31236285	4620	4620	4620	4620	0
279	20231103	141600	31236285	4620	4620	4620	4620	0
280	20231103	141500	31236285	4620	4620	4620	4620	0
281	20231103	141400	31236285	4620	4620	4620	4620	0
282	20231103	141300	31236285	4620	4620	4620	4620	0
283	20231103	141200	31236285	4620	4620	4620	4620	0
284	20231103	141100	31236285	4620	4620	4620	4620	0
285	20231103	141000	31236285	4620	4620	4620	4620	0
286	20231103	140900	31236285	4620	4620	4620	4620	0
287	20231103	140800	31236285	4620	4620	4620	4620	0
288	20231103	140700	31236285	4620	4620	4620	4620	0
289	20231103	140600	31236285	4620	4620	4620	4620	0
290	20231103	140500	31236285	4620	4620	4620	4620	1
291	20231103	140400	31231665	4620	4620	4620	4620	0
292	20231103	140300	31231665	4620	4620	4620	4620	1
293	20231103	140200	31227045	4655	4655	4655	4655	0
294	20231103	140100	31227045	4655	4655	4655	4655	0
295	20231103	140000	31227045	4655	4655	4655	4655	0
296	20231103	135900	31227045	4655	4655	4655	4655	0
297	20231103	135800	31227045	4655	4655	4655	4655	0
298	20231103	135700	31227045	4655	4650	4655	4650	7
299	20231103	135600	31194465	4620	4620	4620	4620	0
300	20231103	135500	31194465	4620	4620	4620	4620	0
301	20231103	135400	31194465	4620	4620	4620	4620	0
302	20231103	135300	31194465	4620	4620	4620	4620	1
303	20231103	135200	31189845	4655	4655	4655	4655	0
304	20231103	135100	31189845	4655	4655	4655	4655	0
305	20231103	135000	31189845	4655	4620	4655	4620	2
306	20231103	134900	31180570	4605	4605	4605	4605	0
307	20231103	134800	31180570	4605	4605	4605	4605	0
308	20231103	134700	31180570	4605	4605	4605	4605	0
309	20231103	134600	31180570	4605	4605	4605	4605	0
310	20231103	134500	31180570	4605	4605	4605	4605	0
311	20231103	134400	31180570	4605	4605	4605	4605	0
312	20231103	134300	31180570	4605	4605	4605	4605	0
313	20231103	134200	31180570	4605	4605	4605	4605	0
314	20231103	134100	31180570	4605	4605	4605	4605	0
315	20231103	134000	31180570	4605	4605	4605	4605	0
316	20231103	133900	31180570	4605	4605	4605	4605	0
317	20231103	133800	31180570	4605	4605	4605	4605	0
318	20231103	133700	31180570	4605	4605	4605	4605	0
319	20231103	133600	31180570	4605	4605	4605	4605	0
320	20231103	133500	31180570	4605	4605	4605	4605	0
321	20231103	133400	31180570	4605	4605	4605	4605	0
322	20231103	133300	31180570	4605	4605	4605	4605	0
323	20231103	133200	31180570	4605	4605	4605	4605	0
324	20231103	133100	31180570	4605	4605	4605	4605	0
325	20231103	133000	31180570	4605	4605	4605	4605	0
326	20231103	132900	31180570	4605	4605	4605	4605	0
327	20231103	132800	31180570	4605	4605	4605	4605	0
328	20231103	132700	31180570	4605	4605	4605	4605	0
329	20231103	132600	31180570	4605	4605	4605	4605	0
330	20231103	132500	31180570	4605	4615	4615	4605	10
331	20231103	132400	31134510	4615	4615	4615	4615	0
332	20231103	132300	31134510	4615	4615	4615	4615	0
333	20231103	132200	31134510	4615	4615	4615	4615	0
334	20231103	132100	31134510	4615	4615	4615	4615	0
335	20231103	132000	31134510	4615	4615	4615	4615	0
336	20231103	131900	31134510	4615	4615	4615	4615	0
337	20231103	131800	31134510	4615	4615	4615	4615	0
338	20231103	131700	31134510	4615	4615	4615	4615	0
339	20231103	131600	31134510	4615	4615	4615	4615	0
340	20231103	131500	31134510	4615	4615	4615	4615	0
341	20231103	131400	31134510	4615	4615	4615	4615	0
342	20231103	131300	31134510	4615	4615	4615	4615	0
343	20231103	131200	31134510	4615	4615	4650	4615	3
344	20231103	131100	31120630	4650	4650	4650	4650	0
345	20231103	131000	31120630	4650	4615	4650	4615	3
346	20231103	130900	31106720	4605	4605	4605	4605	0
347	20231103	130800	31106720	4605	4605	4605	4605	1
348	20231103	130700	31102115	4610	4610	4610	4610	0
349	20231103	130600	31102115	4610	4610	4610	4610	0
350	20231103	130500	31102115	4610	4610	4610	4610	0
351	20231103	130400	31102115	4610	4610	4610	4610	0
352	20231103	130300	31102115	4610	4610	4610	4610	0
353	20231103	130200	31102115	4610	4610	4610	4610	0
354	20231103	130100	31102115	4610	4610	4610	4610	0
355	20231103	130000	31102115	4610	4610	4610	4610	0
356	20231103	125900	31102115	4610	4610	4610	4610	0
357	20231103	125800	31102115	4610	4610	4610	4610	0
358	20231103	125700	31102115	4610	4610	4610	4610	0
359	20231103	125600	31102115	4610	4610	4610	4610	0
360	20231103	125500	31102115	4610	4610	4610	4610	0
361	20231103	125400	31102115	4610	4610	4610	4610	0
362	20231103	125300	31102115	4610	4610	4610	4610	0
363	20231103	125200	31102115	4610	4610	4610	4610	0
364	20231103	125100	31102115	4610	4610	4610	4610	0
365	20231103	125000	31102115	4610	4610	4610	4610	0
366	20231103	124900	31102115	4610	4610	4610	4610	0
367	20231103	124800	31102115	4610	4610	4610	4610	0
368	20231103	124700	31102115	4610	4610	4610	4610	0
369	20231103	124600	31102115	4610	4610	4610	4610	0
370	20231103	124500	31102115	4610	4610	4610	4610	0
371	20231103	124400	31102115	4610	4610	4610	4610	0
372	20231103	124300	31102115	4610	4610	4610	4610	0
373	20231103	124200	31102115	4610	4610	4610	4610	0
374	20231103	124100	31102115	4610	4610	4610	4610	0
375	20231103	124000	31102115	4610	4610	4610	4610	0
376	20231103	123900	31102115	4610	4610	4610	4610	0
377	20231103	123800	31102115	4610	4610	4610	4610	0
378	20231103	123700	31102115	4610	4610	4610	4610	0
379	20231103	123600	31102115	4610	4610	4610	4610	0
380	20231103	123500	31102115	4610	4610	4610	4610	0
381	20231103	123400	31102115	4610	4610	4610	4610	0
382	20231103	123300	31102115	4610	4605	4610	4605	39
383	20231103	123200	30922515	4605	4605	4605	4605	0
384	20231103	123100	30922515	4605	4605	4605	4605	0
385	20231103	123000	30922515	4605	4605	4605	4605	7
386	20231103	122900	30890280	4630	4630	4630	4610	12
387	20231103	122800	30834785	4610	4605	4630	4605	11
388	20231103	122700	30784025	4605	4630	4630	4605	14
389	20231103	122600	30719330	4605	4620	4630	4605	4
390	20231103	122500	30700870	4620	4620	4630	4620	22
391	20231103	122400	30599030	4605	4605	4605	4605	0
392	20231103	122300	30599030	4605	4605	4605	4605	0
393	20231103	122200	30599030	4605	4605	4605	4605	0
394	20231103	122100	30599030	4605	4605	4605	4605	0
395	20231103	122000	30599030	4605	4605	4605	4605	0
396	20231103	121900	30599030	4605	4605	4630	4605	5
397	20231103	121800	30575955	4605	4610	4610	4605	45
398	20231103	121700	30368510	4630	4605	4630	4605	44
399	20231103	121600	30164815	4605	4605	4605	4605	0
400	20231103	121500	30164815	4605	4600	4605	4600	108
401	20231103	121400	29667480	4600	4605	4605	4600	4
402	20231103	121300	29649075	4600	4605	4605	4600	11
403	20231103	121200	29598450	4605	4600	4605	4600	9
404	20231103	121100	29557025	4605	4600	4605	4600	6
405	20231103	121000	29529405	4605	4605	4605	4600	8
406	20231103	120900	29492585	4605	4605	4625	4605	130
407	20231103	120800	28891415	4600	4595	4600	4595	402
408	20231103	120700	27042225	4600	4600	4600	4595	8
409	20231103	120600	27005445	4600	4605	4605	4595	10
410	20231103	120500	26959445	4605	4600	4610	4595	22
411	20231103	120400	26858235	4605	4600	4630	4600	456
412	20231103	120300	24747660	4600	4600	4600	4600	5
413	20231103	120200	24724660	4600	4620	4630	4600	11
414	20231103	120100	24673840	4605	4605	4630	4595	8
415	20231103	120000	24636960	4605	4605	4630	4605	6
416	20231103	115900	24609230	4605	4605	4630	4605	12
417	20231103	115800	24553845	4595	4595	4595	4595	0
418	20231103	115700	24553845	4595	4595	4595	4595	0
419	20231103	115600	24553845	4595	4595	4595	4595	0
420	20231103	115500	24553845	4595	4595	4595	4595	0
421	20231103	115400	24553845	4595	4595	4595	4595	0
422	20231103	115300	24553845	4595	4595	4595	4595	0
423	20231103	115200	24553845	4595	4595	4595	4595	0
424	20231103	115100	24553845	4595	4595	4595	4595	0
425	20231103	115000	24553845	4595	4595	4595	4595	0
426	20231103	114900	24553845	4595	4595	4595	4595	1
427	20231103	114800	24549250	4605	4605	4605	4605	0
428	20231103	114700	24549250	4605	4605	4605	4605	0
429	20231103	114600	24549250	4605	4605	4605	4605	0
430	20231103	114500	24549250	4605	4605	4605	4605	0
431	20231103	114400	24549250	4605	4605	4605	4605	0
432	20231103	114300	24549250	4605	4605	4605	4605	12
433	20231103	114200	24493990	4605	4605	4605	4605	0
434	20231103	114100	24493990	4605	4605	4605	4605	0
435	20231103	114000	24493990	4605	4605	4605	4605	0
436	20231103	113900	24493990	4605	4605	4605	4605	3
437	20231103	113800	24480175	4635	4635	4635	4635	0
438	20231103	113700	24480175	4635	4645	4645	4635	80
439	20231103	113600	24108835	4650	4650	4650	4650	0
440	20231103	113500	24108835	4650	4650	4650	4650	0
441	20231103	113400	24108835	4650	4650	4650	4650	0
442	20231103	113300	24108835	4650	4650	4650	4650	0
443	20231103	113200	24108835	4650	4650	4650	4650	0
444	20231103	113100	24108835	4650	4650	4650	4650	0
445	20231103	113000	24108835	4650	4650	4650	4650	0
446	20231103	112900	24108835	4650	4650	4650	4650	0
447	20231103	112800	24108835	4650	4650	4650	4650	0
448	20231103	112700	24108835	4650	4650	4650	4650	0
449	20231103	112600	24108835	4650	4650	4650	4650	0
450	20231103	112500	24108835	4650	4650	4650	4650	0
451	20231103	112400	24108835	4650	4650	4650	4650	0
452	20231103	112300	24108835	4650	4650	4650	4650	0
453	20231103	112200	24108835	4650	4650	4650	4650	0
454	20231103	112100	24108835	4650	4650	4650	4650	0
455	20231103	112000	24108835	4650	4650	4650	4650	0
456	20231103	111900	24108835	4650	4650	4650	4650	0
457	20231103	111800	24108835	4650	4650	4650	4650	0
458	20231103	111700	24108835	4650	4650	4650	4650	0
459	20231103	111600	24108835	4650	4650	4650	4650	0
460	20231103	111500	24108835	4650	4650	4650	4650	0
461	20231103	111400	24108835	4650	4650	4650	4650	0
462	20231103	111300	24108835	4650	4650	4650	4650	0
463	20231103	111200	24108835	4650	4650	4650	4650	0
464	20231103	111100	24108835	4650	4650	4650	4650	0
465	20231103	111000	24108835	4650	4650	4650	4650	0
466	20231103	110900	24108835	4650	4650	4650	4650	98
467	20231103	110800	23653135	4650	4650	4650	4650	0
468	20231103	110700	23653135	4650	4650	4650	4650	1
469	20231103	110600	23648485	4645	4645	4645	4645	0
470	20231103	110500	23648485	4645	4645	4645	4645	0
471	20231103	110400	23648485	4645	4645	4645	4645	0
472	20231103	110300	23648485	4645	4645	4645	4645	0
473	20231103	110200	23648485	4645	4645	4645	4645	0
474	20231103	110100	23648485	4645	4645	4645	4645	1
475	20231103	110000	23643840	4650	4645	4650	4645	7
476	20231103	105900	23611320	4645	4645	4645	4645	19
477	20231103	105800	23523065	4645	4595	4645	4595	145
478	20231103	105700	22849965	4600	4590	4600	4590	8
479	20231103	105600	22813220	4595	4590	4595	4590	8
480	20231103	105500	22776480	4590	4590	4595	4590	11
481	20231103	105400	22725970	4595	4595	4595	4595	4
482	20231103	105300	22707590	4595	4595	4625	4595	32
483	20231103	105200	22559825	4595	4595	4595	4590	7
484	20231103	105100	22527675	4600	4595	4600	4595	8
485	20231103	105000	22490895	4595	4595	4625	4595	23
486	20231103	104900	22384720	4595	4595	4625	4595	14
487	20231103	104800	22320030	4595	4595	4595	4595	1
488	20231103	104700	22315435	4595	4595	4595	4595	4
489	20231103	104600	22297055	4595	4595	4605	4595	94
490	20231103	104500	21864245	4595	4595	4595	4595	6
491	20231103	104400	21836675	4595	4595	4595	4595	3
492	20231103	104300	21822890	4595	4595	4595	4595	4
493	20231103	104200	21804510	4595	4595	4595	4595	4
494	20231103	104100	21786130	4595	4595	4595	4595	3
495	20231103	104000	21772345	4595	4595	4595	4595	0
496	20231103	103900	21772345	4595	4595	4595	4595	3
497	20231103	103800	21758560	4595	4595	4595	4595	1
498	20231103	103700	21753965	4595	4595	4595	4595	0
499	20231103	103600	21753965	4595	4595	4595	4595	4
500	20231103	103500	21735585	4595	4595	4595	4595	6
501	20231103	103400	21708015	4595	4595	4595	4595	8
502	20231103	103300	21671255	4595	4595	4595	4595	8
503	20231103	103200	21634495	4595	4605	4625	4595	8
504	20231103	103100	21597615	4605	4605	4630	4605	12
505	20231103	103000	21542285	4605	4605	4605	4605	11
506	20231103	102900	21491630	4605	4605	4605	4605	10
507	20231103	102800	21445580	4615	4605	4620	4605	5
508	20231103	102700	21422515	4585	4585	4585	4585	0
509	20231103	102600	21422515	4585	4585	4585	4585	0
510	20231103	102500	21422515	4585	4585	4585	4585	0
511	20231103	102400	21422515	4585	4585	4585	4585	10
512	20231103	102300	21376665	4595	4595	4595	4595	0
513	20231103	102200	21376665	4595	4595	4595	4595	0
514	20231103	102100	21376665	4595	4595	4595	4595	0
515	20231103	102000	21376665	4595	4595	4595	4595	0
516	20231103	101900	21376665	4595	4595	4595	4595	0
517	20231103	101800	21376665	4595	4595	4595	4595	0
518	20231103	101700	21376665	4595	4595	4595	4595	0
519	20231103	101600	21376665	4595	4595	4595	4595	1
520	20231103	101500	21372070	4590	4590	4590	4590	0
521	20231103	101400	21372070	4590	4590	4590	4590	0
522	20231103	101300	21372070	4590	4590	4590	4590	311
523	20231103	101200	19944580	4590	4590	4590	4590	0
524	20231103	101100	19944580	4590	4590	4590	4590	0
525	20231103	101000	19944580	4590	4590	4590	4590	451
526	20231103	100900	17874490	4590	4590	4590	4590	0
527	20231103	100800	17874490	4590	4590	4590	4590	0
528	20231103	100700	17874490	4590	4590	4590	4590	0
529	20231103	100600	17874490	4590	4590	4590	4590	0
530	20231103	100500	17874490	4590	4590	4590	4590	0
531	20231103	100400	17874490	4590	4590	4590	4590	0
532	20231103	100300	17874490	4590	4590	4590	4590	0
533	20231103	100200	17874490	4590	4590	4590	4590	0
534	20231103	100100	17874490	4590	4590	4590	4590	0
535	20231103	100000	17874490	4590	4590	4590	4590	0
536	20231103	095900	17874490	4590	4590	4590	4590	0
537	20231103	095800	17874490	4590	4590	4590	4590	562
538	20231103	095700	15294910	4580	4640	4640	4580	1424
539	20231103	095600	8718730	4660	4660	4660	4660	0
540	20231103	095500	8718730	4660	4660	4660	4660	0
541	20231103	095400	8718730	4660	4660	4660	4660	0
542	20231103	095300	8718730	4660	4660	4660	4660	0
543	20231103	095200	8718730	4660	4660	4660	4660	0
544	20231103	095100	8718730	4660	4660	4660	4660	0
545	20231103	095000	8718730	4660	4660	4660	4660	0
546	20231103	094900	8718730	4660	4660	4660	4660	0
547	20231103	094800	8718730	4660	4660	4660	4660	0
548	20231103	094700	8718730	4660	4660	4660	4660	0
549	20231103	094600	8718730	4660	4660	4660	4660	0
550	20231103	094500	8718730	4660	4660	4660	4660	0
551	20231103	094400	8718730	4660	4660	4660	4660	0
552	20231103	094300	8718730	4660	4660	4660	4660	0
553	20231103	094200	8718730	4660	4660	4660	4660	0
554	20231103	094100	8718730	4660	4670	4670	4660	1100
555	20231103	094000	3590320	4670	4670	4670	4670	0
556	20231103	093900	3590320	4670	4670	4670	4670	0
557	20231103	093800	3590320	4670	4670	4670	4670	20
558	20231103	093700	3496920	4670	4670	4670	4670	0
559	20231103	093600	3496920	4670	4670	4670	4670	0
560	20231103	093500	3496920	4670	4670	4670	4670	0
561	20231103	093400	3496920	4670	4670	4670	4670	1
562	20231103	093300	3492250	4670	4670	4670	4670	0
563	20231103	093200	3492250	4670	4670	4670	4670	0
564	20231103	093100	3492250	4670	4670	4670	4670	0
565	20231103	093000	3492250	4670	4670	4670	4670	0
566	20231103	092900	3492250	4670	4670	4670	4670	0
567	20231103	092800	3492250	4670	4670	4670	4670	151
568	20231103	092700	2787080	4680	4680	4680	4680	0
569	20231103	092600	2787080	4680	4680	4680	4680	1
570	20231103	092500	2782400	4685	4685	4685	4685	0
571	20231103	092400	2782400	4685	4685	4685	4685	0
572	20231103	092300	2782400	4685	4685	4685	4685	0
573	20231103	092200	2782400	4685	4650	4685	4650	20
574	20231103	092100	2688735	4685	4685	4685	4685	0
575	20231103	092000	2688735	4685	4685	4685	4685	0
576	20231103	091900	2688735	4685	4685	4685	4685	0
577	20231103	091800	2688735	4685	4685	4685	4685	0
578	20231103	091700	2688735	4685	4685	4685	4685	0
579	20231103	091600	2688735	4685	4685	4685	4685	0
580	20231103	091500	2688735	4685	4655	4685	4655	75
581	20231103	091400	2339280	4645	4645	4645	4645	0
582	20231103	091300	2339280	4645	4645	4645	4645	0
583	20231103	091200	2339280	4645	4645	4645	4645	0
584	20231103	091100	2339280	4645	4645	4645	4645	0
585	20231103	091000	2339280	4645	4645	4645	4645	0
586	20231103	090900	2339280	4645	4645	4645	4645	0
587	20231103	090800	2339280	4645	4645	4645	4645	0
588	20231103	090700	2339280	4645	4645	4645	4645	6
589	20231103	090600	2311410	4645	4645	4645	4645	0
590	20231103	090500	2311410	4645	4645	4645	4645	0
591	20231103	090400	2311410	4645	4645	4645	4645	0
592	20231103	090300	2311410	4645	4660	4690	4645	394
593	20231103	090200	469145	4645	4645	4645	4645	100
594	20231103	090100	4645	4645	4645	4645	4645	0
595	20231103	090000	4645	4645	4645	4645	4645	1