KissMeData/007330/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	184800	441634480	8940	8940	8940	8940	1061
3	20231103	184700	441634480	8940	8940	8940	8940	0
4	20231103	184600	441634480	8940	8940	8940	8940	0
5	20231103	184500	441634480	8940	8940	8940	8940	0
6	20231103	184400	441634480	8940	8940	8940	8940	0
7	20231103	184300	441634480	8940	8940	8940	8940	0
8	20231103	184200	441634480	8940	8940	8940	8940	0
9	20231103	184100	441634480	8940	8940	8940	8940	0
10	20231103	184000	441634480	8940	8940	8940	8940	0
11	20231103	183900	441634480	8940	8940	8940	8940	0
12	20231103	183800	441634480	8940	8940	8940	8940	0
13	20231103	183700	441634480	8940	8940	8940	8940	0
14	20231103	183600	441634480	8940	8940	8940	8940	0
15	20231103	183500	441634480	8940	8940	8940	8940	0
16	20231103	183400	441634480	8940	8940	8940	8940	0
17	20231103	183300	441634480	8940	8940	8940	8940	0
18	20231103	183200	441634480	8940	8940	8940	8940	0
19	20231103	183100	441634480	8940	8940	8940	8940	0
20	20231103	183000	441634480	8940	8940	8940	8940	0
21	20231103	182900	441634480	8940	8940	8940	8940	0
22	20231103	182800	441634480	8940	8940	8940	8940	0
23	20231103	182700	441634480	8940	8940	8940	8940	0
24	20231103	182600	441634480	8940	8940	8940	8940	0
25	20231103	182500	441634480	8940	8940	8940	8940	0
26	20231103	182400	441634480	8940	8940	8940	8940	0
27	20231103	182300	441634480	8940	8940	8940	8940	0
28	20231103	182200	441634480	8940	8940	8940	8940	0
29	20231103	182100	441634480	8940	8940	8940	8940	0
30	20231103	182000	441634480	8940	8940	8940	8940	0
31	20231103	181900	441634480	8940	8940	8940	8940	0
32	20231103	181800	441634480	8940	8940	8940	8940	1061
33	20231103	181700	441634480	8940	8940	8940	8940	0
34	20231103	181600	441634480	8940	8940	8940	8940	0
35	20231103	181500	441634480	8940	8940	8940	8940	0
36	20231103	181400	441634480	8940	8940	8940	8940	0
37	20231103	181300	441634480	8940	8940	8940	8940	0
38	20231103	181200	441634480	8940	8940	8940	8940	0
39	20231103	181100	441634480	8940	8940	8940	8940	0
40	20231103	181000	441634480	8940	8940	8940	8940	0
41	20231103	180900	441634480	8940	8940	8940	8940	0
42	20231103	180800	441634480	8940	8940	8940	8940	0
43	20231103	180700	441634480	8940	8940	8940	8940	0
44	20231103	180600	441634480	8940	8940	8940	8940	0
45	20231103	180500	441634480	8940	8940	8940	8940	0
46	20231103	180400	441634480	8940	8940	8940	8940	0
47	20231103	180300	441634480	8940	8940	8940	8940	0
48	20231103	180200	441634480	8940	8940	8940	8940	0
49	20231103	180100	441634480	8940	8940	8940	8940	0
50	20231103	180000	441634480	8940	8940	8940	8940	0
51	20231103	175900	441634480	8940	8940	8940	8940	0
52	20231103	175800	441634480	8940	8940	8940	8940	0
53	20231103	175700	441634480	8940	8940	8940	8940	0
54	20231103	175600	441634480	8940	8940	8940	8940	0
55	20231103	175500	441634480	8940	8940	8940	8940	0
56	20231103	175400	441634480	8940	8940	8940	8940	0
57	20231103	175300	441634480	8940	8940	8940	8940	0
58	20231103	175200	441634480	8940	8940	8940	8940	0
59	20231103	175100	441634480	8940	8940	8940	8940	0
60	20231103	175000	441634480	8940	8940	8940	8940	0
61	20231103	174900	441634480	8940	8940	8940	8940	0
62	20231103	174800	441634480	8940	8940	8940	8940	1061
63	20231103	174700	441634480	8940	8940	8940	8940	0
64	20231103	174600	441634480	8940	8940	8940	8940	0
65	20231103	174500	441634480	8940	8940	8940	8940	0
66	20231103	174400	441634480	8940	8940	8940	8940	0
67	20231103	174300	441634480	8940	8940	8940	8940	0
68	20231103	174200	441634480	8940	8940	8940	8940	0
69	20231103	174100	441634480	8940	8940	8940	8940	0
70	20231103	174000	441634480	8940	8940	8940	8940	0
71	20231103	173900	441634480	8940	8940	8940	8940	0
72	20231103	173800	441634480	8940	8940	8940	8940	0
73	20231103	173700	441634480	8940	8940	8940	8940	0
74	20231103	173600	441634480	8940	8940	8940	8940	0
75	20231103	173500	441634480	8940	8940	8940	8940	0
76	20231103	173400	441634480	8940	8940	8940	8940	0
77	20231103	173300	441634480	8940	8940	8940	8940	0
78	20231103	173200	441634480	8940	8940	8940	8940	0
79	20231103	173100	441634480	8940	8940	8940	8940	0
80	20231103	173000	441634480	8940	8940	8940	8940	0
81	20231103	172900	441634480	8940	8940	8940	8940	0
82	20231103	172800	441634480	8940	8940	8940	8940	0
83	20231103	172700	441634480	8940	8940	8940	8940	0
84	20231103	172600	441634480	8940	8940	8940	8940	0
85	20231103	172500	441634480	8940	8940	8940	8940	0
86	20231103	172400	441634480	8940	8940	8940	8940	0
87	20231103	172300	441634480	8940	8940	8940	8940	0
88	20231103	172200	441634480	8940	8940	8940	8940	0
89	20231103	172100	441634480	8940	8940	8940	8940	0
90	20231103	172000	441634480	8940	8940	8940	8940	0
91	20231103	171900	441634480	8940	8940	8940	8940	0
92	20231103	171800	441634480	8940	8940	8940	8940	1061
93	20231103	171700	441634480	8940	8940	8940	8940	0
94	20231103	171600	441634480	8940	8940	8940	8940	0
95	20231103	171500	441634480	8940	8940	8940	8940	0
96	20231103	171400	441634480	8940	8940	8940	8940	0
97	20231103	171300	441634480	8940	8940	8940	8940	0
98	20231103	171200	441634480	8940	8940	8940	8940	0
99	20231103	171100	441634480	8940	8940	8940	8940	0
100	20231103	171000	441634480	8940	8940	8940	8940	0
101	20231103	170900	441634480	8940	8940	8940	8940	0
102	20231103	170800	441634480	8940	8940	8940	8940	0
103	20231103	170700	441634480	8940	8940	8940	8940	0
104	20231103	170600	441634480	8940	8940	8940	8940	0
105	20231103	170500	441634480	8940	8940	8940	8940	0
106	20231103	170400	441634480	8940	8940	8940	8940	0
107	20231103	170300	441634480	8940	8940	8940	8940	0
108	20231103	170200	441634480	8940	8940	8940	8940	0
109	20231103	170100	441634480	8940	8940	8940	8940	0
110	20231103	170000	441634480	8940	8940	8940	8940	0
111	20231103	165900	441634480	8940	8940	8940	8940	0
112	20231103	165800	441634480	8940	8940	8940	8940	0
113	20231103	165700	441634480	8940	8940	8940	8940	0
114	20231103	165600	441634480	8940	8940	8940	8940	0
115	20231103	165500	441634480	8940	8940	8940	8940	0
116	20231103	165400	441634480	8940	8940	8940	8940	0
117	20231103	165300	441634480	8940	8940	8940	8940	0
118	20231103	165200	441634480	8940	8940	8940	8940	0
119	20231103	165100	441634480	8940	8940	8940	8940	0
120	20231103	165000	441634480	8940	8940	8940	8940	0
121	20231103	164900	441634480	8940	8940	8940	8940	0
122	20231103	164800	441634480	8940	8940	8940	8940	1061
123	20231103	164700	441634480	8940	8940	8940	8940	0
124	20231103	164600	441634480	8940	8940	8940	8940	0
125	20231103	164500	441634480	8940	8940	8940	8940	0
126	20231103	164400	441634480	8940	8940	8940	8940	0
127	20231103	164300	441634480	8940	8940	8940	8940	0
128	20231103	164200	441634480	8940	8940	8940	8940	0
129	20231103	164100	441634480	8940	8940	8940	8940	0
130	20231103	164000	441634480	8940	8940	8940	8940	0
131	20231103	163900	441634480	8940	8940	8940	8940	0
132	20231103	163800	441634480	8940	8940	8940	8940	0
133	20231103	163700	441634480	8940	8940	8940	8940	0
134	20231103	163600	441634480	8940	8940	8940	8940	0
135	20231103	163500	441634480	8940	8940	8940	8940	0
136	20231103	163400	441634480	8940	8940	8940	8940	0
137	20231103	163300	441634480	8940	8940	8940	8940	0
138	20231103	163200	441634480	8940	8940	8940	8940	0
139	20231103	163100	441634480	8940	8940	8940	8940	0
140	20231103	163000	441634480	8940	8940	8940	8940	0
141	20231103	162900	441634480	8940	8940	8940	8940	0
142	20231103	162800	441634480	8940	8940	8940	8940	0
143	20231103	162700	441634480	8940	8940	8940	8940	0
144	20231103	162600	441634480	8940	8940	8940	8940	0
145	20231103	162500	441634480	8940	8940	8940	8940	0
146	20231103	162400	441634480	8940	8940	8940	8940	0
147	20231103	162300	441634480	8940	8940	8940	8940	0
148	20231103	162200	441634480	8940	8940	8940	8940	0
149	20231103	162100	441634480	8940	8940	8940	8940	0
150	20231103	162000	441634480	8940	8940	8940	8940	0
151	20231103	161900	441634480	8940	8940	8940	8940	0
152	20231103	161800	441634480	8940	8940	8940	8940	1061
153	20231103	161700	441634480	8940	8940	8940	8940	0
154	20231103	161600	441634480	8940	8940	8940	8940	0
155	20231103	161500	441634480	8940	8940	8940	8940	0
156	20231103	161400	441634480	8940	8940	8940	8940	0
157	20231103	161300	441634480	8940	8940	8940	8940	0
158	20231103	161200	441634480	8940	8940	8940	8940	0
159	20231103	161100	441634480	8940	8940	8940	8940	0
160	20231103	161000	441634480	8940	8940	8940	8940	0
161	20231103	160900	441634480	8940	8940	8940	8940	0
162	20231103	160800	441634480	8940	8940	8940	8940	0
163	20231103	160700	441634480	8940	8940	8940	8940	0
164	20231103	160600	441634480	8940	8940	8940	8940	0
165	20231103	160500	441634480	8940	8940	8940	8940	0
166	20231103	160400	441634480	8940	8940	8940	8940	0
167	20231103	160300	441634480	8940	8940	8940	8940	0
168	20231103	160200	441634480	8940	8940	8940	8940	0
169	20231103	160100	441634480	8940	8940	8940	8940	0
170	20231103	160000	441634480	8940	8940	8940	8940	0
171	20231103	155900	441634480	8940	8940	8940	8940	0
172	20231103	155800	441634480	8940	8940	8940	8940	0
173	20231103	155700	441634480	8940	8940	8940	8940	0
174	20231103	155600	441634480	8940	8940	8940	8940	0
175	20231103	155500	441634480	8940	8940	8940	8940	0
176	20231103	155400	441634480	8940	8940	8940	8940	0
177	20231103	155300	441634480	8940	8940	8940	8940	0
178	20231103	155200	441634480	8940	8940	8940	8940	0
179	20231103	155100	441634480	8940	8940	8940	8940	0
180	20231103	155000	441634480	8940	8940	8940	8940	0
181	20231103	154900	441634480	8940	8940	8940	8940	0
182	20231103	154800	441634480	8940	8940	8940	8940	1061
183	20231103	154700	441634480	8940	8940	8940	8940	0
184	20231103	154600	441634480	8940	8940	8940	8940	0
185	20231103	154500	441634480	8940	8940	8940	8940	0
186	20231103	154400	441634480	8940	8940	8940	8940	0
187	20231103	154300	441634480	8940	8940	8940	8940	0
188	20231103	154200	441634480	8940	8940	8940	8940	0
189	20231103	154100	441634480	8940	8940	8940	8940	0
190	20231103	154000	441634480	8940	8940	8940	8940	0
191	20231103	153900	441634480	8940	8940	8940	8940	0
192	20231103	153800	441634480	8940	8940	8940	8940	0
193	20231103	153700	441634480	8940	8940	8940	8940	0
194	20231103	153600	441634480	8940	8940	8940	8940	0
195	20231103	153500	441634480	8940	8940	8940	8940	0
196	20231103	153400	441634480	8940	8940	8940	8940	0
197	20231103	153300	441634480	8940	8940	8940	8940	0
198	20231103	153200	441634480	8940	8940	8940	8940	0
199	20231103	153100	441634480	8940	8940	8940	8940	0
200	20231103	153000	441634480	8940	8940	8940	8940	1061
201	20231103	152900	432149140	8950	8950	8950	8950	0
202	20231103	152800	432149140	8950	8950	8950	8950	0
203	20231103	152700	432149140	8950	8950	8950	8950	0
204	20231103	152600	432149140	8950	8950	8950	8950	0
205	20231103	152500	432149140	8950	8950	8950	8950	0
206	20231103	152400	432149140	8950	8950	8950	8950	0
207	20231103	152300	432149140	8950	8950	8950	8950	0
208	20231103	152200	432149140	8950	8950	8950	8950	0
209	20231103	152100	432149140	8950	8950	8950	8950	0
210	20231103	152000	432149140	8950	8950	8950	8950	0
211	20231103	151900	432149140	8950	8940	8950	8930	724
212	20231103	151800	425678490	8940	8930	8940	8930	381
213	20231103	151700	422274230	8930	8930	8930	8930	0
214	20231103	151600	422274230	8930	8930	8930	8930	0
215	20231103	151500	422274230	8930	8930	8930	8930	1
216	20231103	151400	422265300	8920	8930	8930	8920	4
217	20231103	151300	422229610	8930	8930	8930	8930	29
218	20231103	151200	421970640	8930	8920	8930	8920	921
219	20231103	151100	413751430	8910	8910	8910	8910	0
220	20231103	151000	413751430	8910	8910	8910	8910	0
221	20231103	150900	413751430	8910	8910	8910	8910	17
222	20231103	150800	413599960	8910	8910	8910	8910	37
223	20231103	150700	413270290	8920	8910	8920	8910	246
224	20231103	150600	411077970	8910	8910	8910	8910	88
225	20231103	150500	410293890	8900	8900	8900	8900	1
226	20231103	150400	410284990	8900	8900	8900	8900	0
227	20231103	150300	410284990	8900	8900	8900	8900	5
228	20231103	150200	410240490	8920	8920	8920	8920	3
229	20231103	150100	410213730	8890	8900	8900	8890	55
230	20231103	150000	409724730	8920	8920	8920	8920	1
231	20231103	145900	409715810	8890	8890	8890	8890	218
232	20231103	145800	407777790	8890	8890	8890	8890	0
233	20231103	145700	407777790	8890	8890	8890	8890	0
234	20231103	145600	407777790	8890	8890	8890	8890	0
235	20231103	145500	407777790	8890	8890	8890	8890	0
236	20231103	145400	407777790	8890	8890	8890	8890	105
237	20231103	145300	406844340	8890	8890	8890	8890	1
238	20231103	145200	406835450	8890	8900	8900	8890	127
239	20231103	145100	405706180	8900	8900	8900	8900	0
240	20231103	145000	405706180	8900	8900	8900	8900	129
241	20231103	144900	404558080	8900	8900	8900	8900	783
242	20231103	144800	397589380	8900	8900	8900	8900	0
243	20231103	144700	397589380	8900	8900	8900	8900	209
244	20231103	144600	395729280	8910	8910	8910	8910	110
245	20231103	144500	394749180	8910	8910	8910	8910	0
246	20231103	144400	394749180	8910	8910	8910	8910	20
247	20231103	144300	394570980	8910	8910	8910	8910	5
248	20231103	144200	394526430	8920	8920	8920	8920	0
249	20231103	144100	394526430	8920	8920	8920	8920	0
250	20231103	144000	394526430	8920	8930	8930	8920	265
251	20231103	143900	392162210	8930	8930	8930	8930	0
252	20231103	143800	392162210	8930	8930	8930	8930	0
253	20231103	143700	392162210	8930	8930	8930	8930	0
254	20231103	143600	392162210	8930	8930	8930	8930	2
255	20231103	143500	392144350	8920	8920	8920	8920	0
256	20231103	143400	392144350	8920	8920	8920	8920	0
257	20231103	143300	392144350	8920	8920	8920	8920	0
258	20231103	143200	392144350	8920	8920	8920	8920	0
259	20231103	143100	392144350	8920	8930	8930	8920	43
260	20231103	143000	391760370	8920	8920	8920	8920	456
261	20231103	142900	387692850	8920	8920	8920	8920	0
262	20231103	142800	387692850	8920	8920	8920	8920	2
263	20231103	142700	387675010	8910	8910	8910	8910	299
264	20231103	142600	385010920	8900	8900	8900	8900	140
265	20231103	142500	383764920	8900	8900	8900	8900	10
266	20231103	142400	383675920	8900	8900	8900	8900	138
267	20231103	142300	382447720	8900	8910	8910	8900	7
268	20231103	142200	382385410	8900	8900	8900	8900	1
269	20231103	142100	382376510	8920	8920	8920	8920	0
270	20231103	142000	382376510	8920	8920	8920	8920	0
271	20231103	141900	382376510	8920	8920	8920	8920	0
272	20231103	141800	382376510	8920	8920	8920	8920	0
273	20231103	141700	382376510	8920	8920	8920	8920	19
274	20231103	141600	382207030	8920	8920	8920	8920	5
275	20231103	141500	382162430	8890	8910	8910	8890	200
276	20231103	141400	380381460	8920	8920	8920	8920	0
277	20231103	141300	380381460	8920	8920	8920	8920	0
278	20231103	141200	380381460	8920	8920	8920	8920	0
279	20231103	141100	380381460	8920	8920	8920	8920	0
280	20231103	141000	380381460	8920	8920	8920	8920	5
281	20231103	140900	380336860	8920	8920	8920	8920	5
282	20231103	140800	380292260	8920	8920	8920	8920	67
283	20231103	140700	379694620	8920	8920	8920	8920	0
284	20231103	140600	379694620	8920	8910	8920	8910	14
285	20231103	140500	379569820	8920	8920	8920	8920	0
286	20231103	140400	379569820	8920	8920	8920	8920	0
287	20231103	140300	379569820	8920	8920	8920	8920	0
288	20231103	140200	379569820	8920	8920	8920	8920	132
289	20231103	140100	378392380	8910	8910	8910	8910	0
290	20231103	140000	378392380	8910	8910	8910	8910	0
291	20231103	135900	378392380	8910	8910	8910	8910	0
292	20231103	135800	378392380	8910	8910	8910	8910	1
293	20231103	135700	378383470	8910	8910	8910	8910	712
294	20231103	135600	372039550	8910	8910	8910	8910	0
295	20231103	135500	372039550	8910	8910	8910	8910	0
296	20231103	135400	372039550	8910	8910	8910	8910	4
297	20231103	135300	372003910	8920	8920	8920	8920	0
298	20231103	135200	372003910	8920	8920	8920	8920	37
299	20231103	135100	371673870	8910	8910	8910	8910	0
300	20231103	135000	371673870	8910	8910	8910	8910	0
301	20231103	134900	371673870	8910	8910	8910	8910	150
302	20231103	134800	370337370	8910	8910	8910	8910	0
303	20231103	134700	370337370	8910	8910	8910	8910	0
304	20231103	134600	370337370	8910	8910	8910	8910	0
305	20231103	134500	370337370	8910	8910	8910	8910	0
306	20231103	134400	370337370	8910	8910	8910	8910	40
307	20231103	134300	369980970	8910	8910	8910	8910	0
308	20231103	134200	369980970	8910	8910	8910	8910	0
309	20231103	134100	369980970	8910	8910	8910	8910	0
310	20231103	134000	369980970	8910	8910	8910	8910	0
311	20231103	133900	369980970	8910	8910	8910	8910	69
312	20231103	133800	369366180	8910	8910	8910	8910	0
313	20231103	133700	369366180	8910	8910	8910	8910	7
314	20231103	133600	369303810	8910	8910	8910	8910	35
315	20231103	133500	368991960	8910	8910	8910	8910	0
316	20231103	133400	368991960	8910	8910	8910	8910	0
317	20231103	133300	368991960	8910	8910	8910	8910	15
318	20231103	133200	368858310	8910	8910	8910	8910	43
319	20231103	133100	368475180	8890	8890	8890	8890	0
320	20231103	133000	368475180	8890	8890	8890	8890	0
321	20231103	132900	368475180	8890	8890	8890	8890	0
322	20231103	132800	368475180	8890	8890	8890	8890	0
323	20231103	132700	368475180	8890	8890	8890	8890	0
324	20231103	132600	368475180	8890	8890	8890	8890	0
325	20231103	132500	368475180	8890	8890	8890	8890	0
326	20231103	132400	368475180	8890	8890	8890	8890	0
327	20231103	132300	368475180	8890	8890	8890	8890	0
328	20231103	132200	368475180	8890	8890	8890	8890	0
329	20231103	132100	368475180	8890	8900	8900	8890	381
330	20231103	132000	365086070	8900	8900	8900	8900	0
331	20231103	131900	365086070	8900	8900	8900	8900	30
332	20231103	131800	364819070	8900	8900	8900	8900	30
333	20231103	131700	364552070	8910	8910	8910	8910	50
334	20231103	131600	364106570	8910	8910	8910	8910	0
335	20231103	131500	364106570	8910	8910	8910	8910	0
336	20231103	131400	364106570	8910	8910	8910	8910	0
337	20231103	131300	364106570	8910	8910	8910	8910	0
338	20231103	131200	364106570	8910	8910	8910	8910	41
339	20231103	131100	363741260	8920	8920	8920	8920	0
340	20231103	131000	363741260	8920	8920	8920	8920	0
341	20231103	130900	363741260	8920	8920	8920	8920	112
342	20231103	130800	362742220	8910	8910	8910	8910	0
343	20231103	130700	362742220	8910	8910	8910	8910	1
344	20231103	130600	362733310	8900	8900	8900	8900	0
345	20231103	130500	362733310	8900	8900	8900	8900	0
346	20231103	130400	362733310	8900	8900	8900	8900	1
347	20231103	130300	362724410	8900	8900	8900	8900	0
348	20231103	130200	362724410	8900	8900	8900	8900	0
349	20231103	130100	362724410	8900	8900	8900	8900	3
350	20231103	130000	362697710	8900	8900	8900	8900	0
351	20231103	125900	362697710	8900	8900	8900	8900	0
352	20231103	125800	362697710	8900	8900	8900	8900	0
353	20231103	125700	362697710	8900	8900	8900	8900	1
354	20231103	125600	362688810	8920	8920	8920	8920	0
355	20231103	125500	362688810	8920	8920	8920	8920	0
356	20231103	125400	362688810	8920	8920	8920	8920	12
357	20231103	125300	362581770	8920	8920	8920	8920	44
358	20231103	125200	362189290	8920	8920	8920	8920	0
359	20231103	125100	362189290	8920	8920	8920	8920	0
360	20231103	125000	362189290	8920	8920	8920	8920	0
361	20231103	124900	362189290	8920	8920	8920	8920	1
362	20231103	124800	362180370	8920	8920	8920	8920	0
363	20231103	124700	362180370	8920	8920	8920	8920	0
364	20231103	124600	362180370	8920	8920	8920	8920	0
365	20231103	124500	362180370	8920	8910	8920	8910	561
366	20231103	124400	357177400	8890	8890	8890	8890	108
367	20231103	124300	356217280	8900	8890	8900	8890	484
368	20231103	124200	351914510	8900	8900	8900	8900	0
369	20231103	124100	351914510	8900	8900	8900	8900	0
370	20231103	124000	351914510	8900	8900	8900	8900	50
371	20231103	123900	351469510	8900	8900	8900	8900	0
372	20231103	123800	351469510	8900	8900	8900	8900	10
373	20231103	123700	351380510	8910	8910	8910	8910	0
374	20231103	123600	351380510	8910	8910	8910	8910	0
375	20231103	123500	351380510	8910	8910	8920	8910	158
376	20231103	123400	349972070	8910	8910	8910	8910	23
377	20231103	123300	349767140	8910	8910	8910	8910	0
378	20231103	123200	349767140	8910	8900	8910	8900	350
379	20231103	123100	346651950	8890	8890	8890	8890	0
380	20231103	123000	346651950	8890	8890	8890	8890	3
381	20231103	122900	346625280	8890	8890	8890	8890	0
382	20231103	122800	346625280	8890	8890	8890	8890	0
383	20231103	122700	346625280	8890	8900	8900	8890	20
384	20231103	122600	346447380	8900	8900	8900	8900	0
385	20231103	122500	346447380	8900	8900	8900	8900	0
386	20231103	122400	346447380	8900	8900	8900	8900	0
387	20231103	122300	346447380	8900	8900	8900	8900	0
388	20231103	122200	346447380	8900	8900	8900	8900	24
389	20231103	122100	346233780	8900	8900	8900	8900	1
390	20231103	122000	346224880	8900	8890	8900	8890	25
391	20231103	121900	346002580	8890	8890	8890	8890	0
392	20231103	121800	346002580	8890	8890	8890	8890	0
393	20231103	121700	346002580	8890	8890	8890	8890	0
394	20231103	121600	346002580	8890	8890	8890	8890	3
395	20231103	121500	345975910	8900	8900	8900	8900	0
396	20231103	121400	345975910	8900	8900	8900	8900	5
397	20231103	121300	345931410	8900	8900	8900	8900	90
398	20231103	121200	345130410	8900	8900	8900	8900	0
399	20231103	121100	345130410	8900	8900	8900	8900	0
400	20231103	121000	345130410	8900	8900	8900	8900	24
401	20231103	120900	344916810	8900	8900	8900	8900	0
402	20231103	120800	344916810	8900	8900	8900	8900	0
403	20231103	120700	344916810	8900	8900	8900	8900	0
404	20231103	120600	344916810	8900	8900	8900	8900	99
405	20231103	120500	344035710	8910	8910	8910	8910	28
406	20231103	120400	343786230	8920	8920	8920	8920	3
407	20231103	120300	343759470	8900	8900	8900	8900	1
408	20231103	120200	343750570	8920	8920	8920	8920	0
409	20231103	120100	343750570	8920	8910	8920	8910	271
410	20231103	120000	341334240	8910	8910	8910	8910	12
411	20231103	115900	341227320	8910	8910	8910	8910	0
412	20231103	115800	341227320	8910	8910	8910	8910	0
413	20231103	115700	341227320	8910	8910	8910	8910	1
414	20231103	115600	341218410	8920	8920	8920	8920	0
415	20231103	115500	341218410	8920	8920	8920	8920	0
416	20231103	115400	341218410	8920	8920	8920	8920	1
417	20231103	115300	341209490	8920	8920	8920	8920	2
418	20231103	115200	341191650	8920	8920	8920	8920	0
419	20231103	115100	341191650	8920	8920	8920	8920	0
420	20231103	115000	341191650	8920	8910	8920	8910	10
421	20231103	114900	341102500	8870	8890	8890	8870	1000
422	20231103	114800	332227050	8890	8890	8890	8890	0
423	20231103	114700	332227050	8890	8900	8910	8890	624
424	20231103	114600	326676380	8910	8910	8910	8910	0
425	20231103	114500	326676380	8910	8910	8910	8910	210
426	20231103	114400	324805280	8910	8900	8910	8900	226
427	20231103	114300	322793580	8900	8900	8900	8900	1
428	20231103	114200	322784680	8900	8900	8900	8900	0
429	20231103	114100	322784680	8900	8890	8900	8880	31
430	20231103	114000	322509150	8880	8900	8900	8880	191
431	20231103	113900	320812470	8900	8900	8900	8900	0
432	20231103	113800	320812470	8900	8900	8900	8900	76
433	20231103	113700	320136070	8900	8900	8900	8900	10
434	20231103	113600	320047070	8900	8900	8900	8900	0
435	20231103	113500	320047070	8900	8900	8900	8900	43
436	20231103	113400	319664370	8880	8880	8880	8880	0
437	20231103	113300	319664370	8880	8880	8880	8880	0
438	20231103	113200	319664370	8880	8880	8880	8880	0
439	20231103	113100	319664370	8880	8880	8880	8880	0
440	20231103	113000	319664370	8880	8880	8880	8880	5
441	20231103	112900	319619970	8880	8880	8880	8880	0
442	20231103	112800	319619970	8880	8900	8900	8880	39
443	20231103	112700	319273630	8900	8900	8900	8900	0
444	20231103	112600	319273630	8900	8900	8900	8900	1
445	20231103	112500	319264730	8880	8880	8880	8880	0
446	20231103	112400	319264730	8880	8880	8880	8880	1
447	20231103	112300	319255850	8900	8900	8900	8900	0
448	20231103	112200	319255850	8900	8890	8900	8890	53
449	20231103	112100	318784340	8880	8880	8880	8880	2
450	20231103	112000	318766580	8860	8860	8860	8860	8
451	20231103	111900	318695700	8850	8880	8880	8850	201
452	20231103	111800	316914940	8890	8890	8890	8890	697
453	20231103	111700	310718610	8890	8890	8890	8890	0
454	20231103	111600	310718610	8890	8890	8890	8890	2
455	20231103	111500	310700830	8890	8890	8890	8890	26
456	20231103	111400	310469690	8890	8890	8890	8890	0
457	20231103	111300	310469690	8890	8890	8890	8890	0
458	20231103	111200	310469690	8890	8890	8890	8890	0
459	20231103	111100	310469690	8890	8890	8890	8890	10
460	20231103	111000	310380790	8890	8890	8890	8890	0
461	20231103	110900	310380790	8890	8890	8890	8890	24
462	20231103	110800	310167430	8890	8890	8890	8890	0
463	20231103	110700	310167430	8890	8890	8890	8890	983
464	20231103	110600	301428560	8890	8890	8890	8890	5
465	20231103	110500	301384110	8890	8900	8900	8890	19
466	20231103	110400	301215190	8900	8900	8900	8900	255
467	20231103	110300	298945690	8920	8900	8920	8900	79
468	20231103	110200	298241800	8910	8910	8910	8910	1
469	20231103	110100	298232890	8910	8910	8910	8910	0
470	20231103	110000	298232890	8910	8910	8910	8910	22
471	20231103	105900	298036870	8920	8920	8920	8920	0
472	20231103	105800	298036870	8920	8920	8920	8920	0
473	20231103	105700	298036870	8920	8900	8920	8900	4
474	20231103	105600	298001250	8900	8900	8900	8900	3
475	20231103	105500	297974550	8920	8920	8920	8920	1
476	20231103	105400	297965630	8920	8920	8920	8920	0
477	20231103	105300	297965630	8920	8900	8920	8900	69
478	20231103	105200	297351510	8930	8930	8930	8930	0
479	20231103	105100	297351510	8930	8930	8930	8930	0
480	20231103	105000	297351510	8930	8920	8930	8900	459
481	20231103	104900	293253890	8930	8930	8930	8930	0
482	20231103	104800	293253890	8930	8930	8930	8930	0
483	20231103	104700	293253890	8930	8930	8930	8930	1
484	20231103	104600	293244960	8910	8910	8910	8910	13
485	20231103	104500	293129130	8920	8920	8920	8920	233
486	20231103	104400	291050770	8920	8910	8920	8910	226
487	20231103	104300	289036440	8910	8910	8910	8910	1
488	20231103	104200	289027530	8890	8910	8910	8890	221
489	20231103	104100	287058440	8910	8910	8910	8910	4
490	20231103	104000	287022800	8900	8900	8900	8900	0
491	20231103	103900	287022800	8900	8900	8900	8900	45
492	20231103	103800	286622300	8870	8870	8870	8870	10
493	20231103	103700	286533600	8900	8900	8900	8900	0
494	20231103	103600	286533600	8900	8900	8900	8900	157
495	20231103	103500	285136300	8890	8890	8890	8890	167
496	20231103	103400	283651670	8890	8890	8890	8890	2
497	20231103	103300	283633890	8890	8870	8890	8870	697
498	20231103	103200	277451300	8850	8850	8850	8850	1
499	20231103	103100	277442450	8850	8870	8870	8850	3
500	20231103	103000	277415870	8870	8860	8870	8860	14
501	20231103	102900	277291790	8860	8860	8860	8860	104
502	20231103	102800	276370350	8860	8860	8860	8860	0
503	20231103	102700	276370350	8860	8860	8860	8860	202
504	20231103	102600	274580630	8860	8860	8860	8860	110
505	20231103	102500	273606030	8860	8840	8870	8840	351
506	20231103	102400	270496780	8840	8840	8840	8840	2
507	20231103	102300	270479100	8850	8850	8850	8850	56
508	20231103	102200	269983500	8860	8860	8860	8860	0
509	20231103	102100	269983500	8860	8840	8860	8840	100
510	20231103	102000	269098630	8830	8830	8830	8830	31
511	20231103	101900	268824900	8840	8840	8840	8840	1
512	20231103	101800	268816060	8840	8840	8840	8840	15
513	20231103	101700	268683460	8850	8850	8850	8840	39
514	20231103	101600	268338610	8840	8840	8840	8840	0
515	20231103	101500	268338610	8840	8840	8840	8840	1
516	20231103	101400	268329770	8850	8840	8850	8840	39
517	20231103	101300	267984980	8840	8840	8840	8840	57
518	20231103	101200	267481100	8840	8840	8840	8840	21
519	20231103	101100	267295460	8830	8830	8830	8830	10
520	20231103	101000	267207160	8830	8790	8830	8790	1744
521	20231103	100900	251851680	8780	8780	8780	8780	9
522	20231103	100800	251772660	8780	8780	8780	8780	11
523	20231103	100700	251676080	8790	8790	8790	8790	21
524	20231103	100600	251491490	8790	8790	8790	8790	50
525	20231103	100500	251051990	8800	8800	8800	8800	12
526	20231103	100400	250946390	8800	8800	8800	8800	1
527	20231103	100300	250937590	8800	8800	8800	8800	27
528	20231103	100200	250699990	8800	8800	8800	8800	0
529	20231103	100100	250699990	8800	8800	8800	8800	0
530	20231103	100000	250699990	8800	8790	8800	8790	131
531	20231103	095900	249548250	8780	8780	8780	8780	10
532	20231103	095800	249460450	8790	8790	8790	8790	16
533	20231103	095700	249319810	8770	8770	8770	8770	2
534	20231103	095600	249302270	8800	8770	8800	8770	350
535	20231103	095500	246225150	8770	8770	8770	8770	109
536	20231103	095400	245269220	8770	8770	8770	8770	110
537	20231103	095300	244304520	8770	8770	8770	8770	136
538	20231103	095200	243111800	8800	8800	8800	8800	10
539	20231103	095100	243023800	8780	8780	8780	8780	66
540	20231103	095000	242444320	8780	8770	8780	8770	291
541	20231103	094900	239890870	8780	8780	8780	8780	224
542	20231103	094800	237924150	8780	8780	8780	8780	50
543	20231103	094700	237485150	8780	8780	8780	8780	12
544	20231103	094600	237379790	8780	8780	8780	8780	3
545	20231103	094500	237353450	8790	8790	8790	8790	1027
546	20231103	094400	228326120	8810	8810	8810	8790	7
547	20231103	094300	228264530	8790	8800	8810	8790	343
548	20231103	094200	225245260	8800	8800	8800	8800	251
549	20231103	094100	223036460	8810	8810	8810	8810	8
550	20231103	094000	222965980	8810	8780	8810	8780	601
551	20231103	093900	217687150	8760	8770	8770	8760	799
552	20231103	093800	210681200	8770	8770	8770	8770	0
553	20231103	093700	210681200	8770	8770	8770	8770	398
554	20231103	093600	207190740	8770	8780	8780	8770	440
555	20231103	093500	203330680	8790	8790	8790	8780	110
556	20231103	093400	202364860	8790	8800	8800	8790	140
557	20231103	093300	201134200	8790	8800	8800	8790	41
558	20231103	093200	200773410	8800	8810	8810	8800	56
559	20231103	093100	200280150	8830	8830	8830	8830	11
560	20231103	093000	200183020	8830	8790	8830	8790	676
561	20231103	092900	194226230	8790	8800	8800	8790	17
562	20231103	092800	194076790	8800	8790	8800	8790	222
563	20231103	092700	192124490	8770	8790	8790	8770	174
564	20231103	092600	190595230	8780	8780	8780	8760	1210
565	20231103	092500	179974850	8760	8770	8780	8760	206
566	20231103	092400	178167660	8760	8780	8780	8760	222
567	20231103	092300	176220420	8750	8780	8780	8750	605
568	20231103	092200	170924930	8750	8760	8760	8750	1239
569	20231103	092100	160079840	8760	8770	8770	8760	1527
570	20231103	092000	146696060	8770	8790	8790	8770	2752
571	20231103	091900	122545160	8790	8790	8790	8790	137
572	20231103	091800	121340930	8780	8790	8790	8780	120
573	20231103	091700	120286300	8780	8790	8790	8780	212
574	20231103	091600	118424890	8780	8800	8800	8770	1996
575	20231103	091500	100892710	8800	8840	8840	8800	364
576	20231103	091400	97679650	8830	8830	8830	8830	21
577	20231103	091300	97494220	8800	8840	8840	8800	723
578	20231103	091200	91126020	8840	8840	8840	8840	49
579	20231103	091100	90692860	8840	8840	8840	8800	11
580	20231103	091000	90595740	8790	8790	8790	8790	118
581	20231103	090900	89558520	8780	8770	8780	8770	69
582	20231103	090800	88952880	8770	8790	8790	8770	366
583	20231103	090700	85738680	8790	8840	8860	8760	5549
584	20231103	090600	36888060	8840	8840	8840	8830	712
585	20231103	090500	30594140	8870	8870	8870	8870	160
586	20231103	090400	29174940	8880	8880	8880	8880	120
587	20231103	090300	28109340	8880	8890	8890	8880	154
588	20231103	090200	26741810	8900	8850	8900	8840	1065
589	20231103	090100	17314020	8840	8850	8860	8840	621
590	20231103	090000	11819780	8900	8830	8900	8830	1338