KissMeData/002100/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	183600	372798230	9550	9550	9550	9550	1016
3	20231103	183500	372798230	9550	9550	9550	9550	0
4	20231103	183400	372798230	9550	9550	9550	9550	0
5	20231103	183300	372798230	9550	9550	9550	9550	0
6	20231103	183200	372798230	9550	9550	9550	9550	0
7	20231103	183100	372798230	9550	9550	9550	9550	0
8	20231103	183000	372798230	9550	9550	9550	9550	0
9	20231103	182900	372798230	9550	9550	9550	9550	0
10	20231103	182800	372798230	9550	9550	9550	9550	0
11	20231103	182700	372798230	9550	9550	9550	9550	0
12	20231103	182600	372798230	9550	9550	9550	9550	0
13	20231103	182500	372798230	9550	9550	9550	9550	0
14	20231103	182400	372798230	9550	9550	9550	9550	0
15	20231103	182300	372798230	9550	9550	9550	9550	0
16	20231103	182200	372798230	9550	9550	9550	9550	0
17	20231103	182100	372798230	9550	9550	9550	9550	0
18	20231103	182000	372798230	9550	9550	9550	9550	0
19	20231103	181900	372798230	9550	9550	9550	9550	0
20	20231103	181800	372798230	9550	9550	9550	9550	0
21	20231103	181700	372798230	9550	9550	9550	9550	0
22	20231103	181600	372798230	9550	9550	9550	9550	0
23	20231103	181500	372798230	9550	9550	9550	9550	0
24	20231103	181400	372798230	9550	9550	9550	9550	0
25	20231103	181300	372798230	9550	9550	9550	9550	0
26	20231103	181200	372798230	9550	9550	9550	9550	0
27	20231103	181100	372798230	9550	9550	9550	9550	0
28	20231103	181000	372798230	9550	9550	9550	9550	0
29	20231103	180900	372798230	9550	9550	9550	9550	0
30	20231103	180800	372798230	9550	9550	9550	9550	0
31	20231103	180700	372798230	9550	9550	9550	9550	0
32	20231103	180600	372798230	9550	9550	9550	9550	1016
33	20231103	180500	372798230	9550	9550	9550	9550	0
34	20231103	180400	372798230	9550	9550	9550	9550	0
35	20231103	180300	372798230	9550	9550	9550	9550	0
36	20231103	180200	372798230	9550	9550	9550	9550	0
37	20231103	180100	372798230	9550	9550	9550	9550	0
38	20231103	180000	372798230	9550	9550	9550	9550	0
39	20231103	175900	372798230	9550	9550	9550	9550	0
40	20231103	175800	372798230	9550	9550	9550	9550	0
41	20231103	175700	372798230	9550	9550	9550	9550	0
42	20231103	175600	372798230	9550	9550	9550	9550	0
43	20231103	175500	372798230	9550	9550	9550	9550	0
44	20231103	175400	372798230	9550	9550	9550	9550	0
45	20231103	175300	372798230	9550	9550	9550	9550	0
46	20231103	175200	372798230	9550	9550	9550	9550	0
47	20231103	175100	372798230	9550	9550	9550	9550	0
48	20231103	175000	372798230	9550	9550	9550	9550	0
49	20231103	174900	372798230	9550	9550	9550	9550	0
50	20231103	174800	372798230	9550	9550	9550	9550	0
51	20231103	174700	372798230	9550	9550	9550	9550	0
52	20231103	174600	372798230	9550	9550	9550	9550	0
53	20231103	174500	372798230	9550	9550	9550	9550	0
54	20231103	174400	372798230	9550	9550	9550	9550	0
55	20231103	174300	372798230	9550	9550	9550	9550	0
56	20231103	174200	372798230	9550	9550	9550	9550	0
57	20231103	174100	372798230	9550	9550	9550	9550	0
58	20231103	174000	372798230	9550	9550	9550	9550	0
59	20231103	173900	372798230	9550	9550	9550	9550	0
60	20231103	173800	372798230	9550	9550	9550	9550	0
61	20231103	173700	372798230	9550	9550	9550	9550	0
62	20231103	173600	372798230	9550	9550	9550	9550	1016
63	20231103	173500	372798230	9550	9550	9550	9550	0
64	20231103	173400	372798230	9550	9550	9550	9550	0
65	20231103	173300	372798230	9550	9550	9550	9550	0
66	20231103	173200	372798230	9550	9550	9550	9550	0
67	20231103	173100	372798230	9550	9550	9550	9550	0
68	20231103	173000	372798230	9550	9550	9550	9550	0
69	20231103	172900	372798230	9550	9550	9550	9550	0
70	20231103	172800	372798230	9550	9550	9550	9550	0
71	20231103	172700	372798230	9550	9550	9550	9550	0
72	20231103	172600	372798230	9550	9550	9550	9550	0
73	20231103	172500	372798230	9550	9550	9550	9550	0
74	20231103	172400	372798230	9550	9550	9550	9550	0
75	20231103	172300	372798230	9550	9550	9550	9550	0
76	20231103	172200	372798230	9550	9550	9550	9550	0
77	20231103	172100	372798230	9550	9550	9550	9550	0
78	20231103	172000	372798230	9550	9550	9550	9550	0
79	20231103	171900	372798230	9550	9550	9550	9550	0
80	20231103	171800	372798230	9550	9550	9550	9550	0
81	20231103	171700	372798230	9550	9550	9550	9550	0
82	20231103	171600	372798230	9550	9550	9550	9550	0
83	20231103	171500	372798230	9550	9550	9550	9550	0
84	20231103	171400	372798230	9550	9550	9550	9550	0
85	20231103	171300	372798230	9550	9550	9550	9550	0
86	20231103	171200	372798230	9550	9550	9550	9550	0
87	20231103	171100	372798230	9550	9550	9550	9550	0
88	20231103	171000	372798230	9550	9550	9550	9550	0
89	20231103	170900	372798230	9550	9550	9550	9550	0
90	20231103	170800	372798230	9550	9550	9550	9550	0
91	20231103	170700	372798230	9550	9550	9550	9550	0
92	20231103	170600	372798230	9550	9550	9550	9550	1016
93	20231103	170500	372798230	9550	9550	9550	9550	0
94	20231103	170400	372798230	9550	9550	9550	9550	0
95	20231103	170300	372798230	9550	9550	9550	9550	0
96	20231103	170200	372798230	9550	9550	9550	9550	0
97	20231103	170100	372798230	9550	9550	9550	9550	0
98	20231103	170000	372798230	9550	9550	9550	9550	0
99	20231103	165900	372798230	9550	9550	9550	9550	0
100	20231103	165800	372798230	9550	9550	9550	9550	0
101	20231103	165700	372798230	9550	9550	9550	9550	0
102	20231103	165600	372798230	9550	9550	9550	9550	0
103	20231103	165500	372798230	9550	9550	9550	9550	0
104	20231103	165400	372798230	9550	9550	9550	9550	0
105	20231103	165300	372798230	9550	9550	9550	9550	0
106	20231103	165200	372798230	9550	9550	9550	9550	0
107	20231103	165100	372798230	9550	9550	9550	9550	0
108	20231103	165000	372798230	9550	9550	9550	9550	0
109	20231103	164900	372798230	9550	9550	9550	9550	0
110	20231103	164800	372798230	9550	9550	9550	9550	0
111	20231103	164700	372798230	9550	9550	9550	9550	0
112	20231103	164600	372798230	9550	9550	9550	9550	0
113	20231103	164500	372798230	9550	9550	9550	9550	0
114	20231103	164400	372798230	9550	9550	9550	9550	0
115	20231103	164300	372798230	9550	9550	9550	9550	0
116	20231103	164200	372798230	9550	9550	9550	9550	0
117	20231103	164100	372798230	9550	9550	9550	9550	0
118	20231103	164000	372798230	9550	9550	9550	9550	0
119	20231103	163900	372798230	9550	9550	9550	9550	0
120	20231103	163800	372798230	9550	9550	9550	9550	0
121	20231103	163700	372798230	9550	9550	9550	9550	0
122	20231103	163600	372798230	9550	9550	9550	9550	1016
123	20231103	163500	372798230	9550	9550	9550	9550	0
124	20231103	163400	372798230	9550	9550	9550	9550	0
125	20231103	163300	372798230	9550	9550	9550	9550	0
126	20231103	163200	372798230	9550	9550	9550	9550	0
127	20231103	163100	372798230	9550	9550	9550	9550	0
128	20231103	163000	372798230	9550	9550	9550	9550	0
129	20231103	162900	372798230	9550	9550	9550	9550	0
130	20231103	162800	372798230	9550	9550	9550	9550	0
131	20231103	162700	372798230	9550	9550	9550	9550	0
132	20231103	162600	372798230	9550	9550	9550	9550	0
133	20231103	162500	372798230	9550	9550	9550	9550	0
134	20231103	162400	372798230	9550	9550	9550	9550	0
135	20231103	162300	372798230	9550	9550	9550	9550	0
136	20231103	162200	372798230	9550	9550	9550	9550	0
137	20231103	162100	372798230	9550	9550	9550	9550	0
138	20231103	162000	372798230	9550	9550	9550	9550	0
139	20231103	161900	372798230	9550	9550	9550	9550	0
140	20231103	161800	372798230	9550	9550	9550	9550	0
141	20231103	161700	372798230	9550	9550	9550	9550	0
142	20231103	161600	372798230	9550	9550	9550	9550	0
143	20231103	161500	372798230	9550	9550	9550	9550	0
144	20231103	161400	372798230	9550	9550	9550	9550	0
145	20231103	161300	372798230	9550	9550	9550	9550	0
146	20231103	161200	372798230	9550	9550	9550	9550	0
147	20231103	161100	372798230	9550	9550	9550	9550	0
148	20231103	161000	372798230	9550	9550	9550	9550	0
149	20231103	160900	372798230	9550	9550	9550	9550	0
150	20231103	160800	372798230	9550	9550	9550	9550	0
151	20231103	160700	372798230	9550	9550	9550	9550	0
152	20231103	160600	372798230	9550	9550	9550	9550	1016
153	20231103	160500	372798230	9550	9550	9550	9550	0
154	20231103	160400	372798230	9550	9550	9550	9550	0
155	20231103	160300	372798230	9550	9550	9550	9550	0
156	20231103	160200	372798230	9550	9550	9550	9550	0
157	20231103	160100	372798230	9550	9550	9550	9550	0
158	20231103	160000	372798230	9550	9550	9550	9550	0
159	20231103	155900	372798230	9550	9550	9550	9550	0
160	20231103	155800	372798230	9550	9550	9550	9550	0
161	20231103	155700	372798230	9550	9550	9550	9550	0
162	20231103	155600	372798230	9550	9550	9550	9550	0
163	20231103	155500	372798230	9550	9550	9550	9550	0
164	20231103	155400	372798230	9550	9550	9550	9550	0
165	20231103	155300	372798230	9550	9550	9550	9550	0
166	20231103	155200	372798230	9550	9550	9550	9550	0
167	20231103	155100	372798230	9550	9550	9550	9550	0
168	20231103	155000	372798230	9550	9550	9550	9550	0
169	20231103	154900	372798230	9550	9550	9550	9550	0
170	20231103	154800	372798230	9550	9550	9550	9550	0
171	20231103	154700	372798230	9550	9550	9550	9550	0
172	20231103	154600	372798230	9550	9550	9550	9550	0
173	20231103	154500	372798230	9550	9550	9550	9550	0
174	20231103	154400	372798230	9550	9550	9550	9550	0
175	20231103	154300	372798230	9550	9550	9550	9550	0
176	20231103	154200	372798230	9550	9550	9550	9550	0
177	20231103	154100	372798230	9550	9550	9550	9550	0
178	20231103	154000	372798230	9550	9550	9550	9550	0
179	20231103	153900	372798230	9550	9550	9550	9550	0
180	20231103	153800	372798230	9550	9550	9550	9550	0
181	20231103	153700	372798230	9550	9550	9550	9550	0
182	20231103	153600	372798230	9550	9550	9550	9550	1016
183	20231103	153500	372798230	9550	9550	9550	9550	0
184	20231103	153400	372798230	9550	9550	9550	9550	0
185	20231103	153300	372798230	9550	9550	9550	9550	0
186	20231103	153200	372798230	9550	9550	9550	9550	0
187	20231103	153100	372798230	9550	9550	9550	9550	0
188	20231103	153000	372798230	9550	9550	9550	9550	1016
189	20231103	152900	363095430	9500	9500	9500	9500	0
190	20231103	152800	363095430	9500	9500	9500	9500	0
191	20231103	152700	363095430	9500	9500	9500	9500	0
192	20231103	152600	363095430	9500	9500	9500	9500	0
193	20231103	152500	363095430	9500	9500	9500	9500	0
194	20231103	152400	363095430	9500	9500	9500	9500	0
195	20231103	152300	363095430	9500	9500	9500	9500	0
196	20231103	152200	363095430	9500	9500	9500	9500	0
197	20231103	152100	363095430	9500	9500	9500	9500	0
198	20231103	152000	363095430	9500	9500	9500	9500	0
199	20231103	151900	363095430	9500	9500	9500	9500	0
200	20231103	151800	363095430	9500	9500	9500	9500	95
201	20231103	151700	362192930	9510	9510	9510	9510	18
202	20231103	151600	362021750	9510	9510	9510	9510	37
203	20231103	151500	361669880	9510	9510	9510	9510	54
204	20231103	151400	361156340	9510	9510	9510	9510	200
205	20231103	151300	359254340	9510	9510	9510	9510	0
206	20231103	151200	359254340	9510	9520	9520	9510	238
207	20231103	151100	356990400	9510	9520	9520	9510	142
208	20231103	151000	355639380	9520	9520	9520	9520	0
209	20231103	150900	355639380	9520	9520	9520	9520	0
210	20231103	150800	355639380	9520	9520	9520	9520	0
211	20231103	150700	355639380	9520	9520	9520	9520	76
212	20231103	150600	354915860	9520	9520	9520	9520	0
213	20231103	150500	354915860	9520	9520	9520	9520	43
214	20231103	150400	354506500	9530	9520	9530	9520	13
215	20231103	150300	354382730	9520	9520	9520	9520	70
216	20231103	150200	353716330	9530	9530	9530	9530	1
217	20231103	150100	353706800	9530	9530	9530	9530	0
218	20231103	150000	353706800	9530	9530	9530	9530	10
219	20231103	145900	353611500	9520	9520	9520	9520	81
220	20231103	145800	352840380	9520	9520	9520	9520	230
221	20231103	145700	350650780	9530	9530	9530	9530	30
222	20231103	145600	350364880	9520	9520	9520	9520	0
223	20231103	145500	350364880	9520	9520	9520	9520	0
224	20231103	145400	350364880	9520	9520	9520	9520	20
225	20231103	145300	350174480	9520	9520	9520	9520	0
226	20231103	145200	350174480	9520	9520	9520	9520	0
227	20231103	145100	350174480	9520	9520	9520	9520	231
228	20231103	145000	347975360	9530	9530	9530	9530	0
229	20231103	144900	347975360	9530	9530	9530	9530	5
230	20231103	144800	347927710	9530	9530	9530	9530	200
231	20231103	144700	346021710	9530	9530	9530	9530	0
232	20231103	144600	346021710	9530	9530	9530	9530	0
233	20231103	144500	346021710	9530	9530	9530	9530	0
234	20231103	144400	346021710	9530	9530	9530	9530	51
235	20231103	144300	345535680	9520	9520	9520	9520	86
236	20231103	144200	344716960	9530	9530	9530	9530	0
237	20231103	144100	344716960	9530	9530	9530	9530	0
238	20231103	144000	344716960	9530	9530	9530	9530	45
239	20231103	143900	344288110	9550	9550	9550	9550	0
240	20231103	143800	344288110	9550	9550	9550	9550	0
241	20231103	143700	344288110	9550	9550	9550	9550	1
242	20231103	143600	344278560	9520	9520	9520	9520	59
243	20231103	143500	343716880	9520	9520	9520	9520	49
244	20231103	143400	343250400	9520	9520	9520	9520	0
245	20231103	143300	343250400	9520	9520	9520	9520	0
246	20231103	143200	343250400	9520	9520	9520	9520	0
247	20231103	143100	343250400	9520	9520	9520	9520	0
248	20231103	143000	343250400	9520	9520	9520	9520	0
249	20231103	142900	343250400	9520	9520	9520	9520	64
250	20231103	142800	342641120	9530	9530	9530	9530	0
251	20231103	142700	342641120	9530	9530	9530	9530	0
252	20231103	142600	342641120	9530	9530	9530	9530	31
253	20231103	142500	342345690	9530	9530	9530	9530	1
254	20231103	142400	342336160	9520	9520	9520	9520	0
255	20231103	142300	342336160	9520	9520	9520	9520	0
256	20231103	142200	342336160	9520	9520	9520	9520	0
257	20231103	142100	342336160	9520	9520	9520	9520	0
258	20231103	142000	342336160	9520	9520	9520	9520	0
259	20231103	141900	342336160	9520	9520	9520	9520	0
260	20231103	141800	342336160	9520	9520	9520	9520	71
261	20231103	141700	341660240	9530	9530	9530	9530	0
262	20231103	141600	341660240	9530	9530	9530	9530	0
263	20231103	141500	341660240	9530	9530	9530	9530	25
264	20231103	141400	341421990	9520	9520	9520	9520	0
265	20231103	141300	341421990	9520	9520	9520	9520	0
266	20231103	141200	341421990	9520	9520	9520	9520	0
267	20231103	141100	341421990	9520	9520	9520	9520	100
268	20231103	141000	340469990	9520	9520	9520	9520	0
269	20231103	140900	340469990	9520	9520	9520	9520	0
270	20231103	140800	340469990	9520	9520	9520	9520	1
271	20231103	140700	340460470	9530	9530	9530	9530	0
272	20231103	140600	340460470	9530	9530	9530	9530	0
273	20231103	140500	340460470	9530	9530	9530	9530	51
274	20231103	140400	339974440	9520	9520	9520	9520	0
275	20231103	140300	339974440	9520	9520	9520	9520	0
276	20231103	140200	339974440	9520	9520	9520	9520	0
277	20231103	140100	339974440	9520	9550	9550	9520	620
278	20231103	140000	334061110	9550	9550	9550	9550	0
279	20231103	135900	334061110	9550	9530	9550	9530	58
280	20231103	135800	333508070	9540	9540	9540	9540	0
281	20231103	135700	333508070	9540	9540	9540	9540	0
282	20231103	135600	333508070	9540	9540	9540	9540	9
283	20231103	135500	333422210	9540	9540	9540	9540	1
284	20231103	135400	333412670	9530	9530	9530	9530	0
285	20231103	135300	333412670	9530	9530	9530	9530	0
286	20231103	135200	333412670	9530	9530	9530	9530	0
287	20231103	135100	333412670	9530	9530	9530	9530	85
288	20231103	135000	332602620	9540	9540	9540	9540	9
289	20231103	134900	332516760	9540	9540	9540	9540	0
290	20231103	134800	332516760	9540	9540	9540	9540	0
291	20231103	134700	332516760	9540	9540	9540	9540	0
292	20231103	134600	332516760	9540	9540	9540	9540	0
293	20231103	134500	332516760	9540	9540	9540	9540	0
294	20231103	134400	332516760	9540	9540	9540	9540	0
295	20231103	134300	332516760	9540	9540	9540	9540	0
296	20231103	134200	332516760	9540	9540	9540	9540	0
297	20231103	134100	332516760	9540	9540	9540	9540	0
298	20231103	134000	332516760	9540	9540	9540	9540	57
299	20231103	133900	331972980	9540	9540	9540	9540	0
300	20231103	133800	331972980	9540	9540	9540	9540	1
301	20231103	133700	331963440	9540	9520	9540	9520	5
302	20231103	133600	331915820	9520	9520	9520	9520	156
303	20231103	133500	330430700	9520	9520	9520	9520	0
304	20231103	133400	330430700	9520	9520	9520	9520	0
305	20231103	133300	330430700	9520	9520	9520	9520	0
306	20231103	133200	330430700	9520	9520	9520	9520	0
307	20231103	133100	330430700	9520	9520	9520	9520	871
308	20231103	133000	322138780	9520	9530	9530	9520	469
309	20231103	132900	317673660	9530	9530	9530	9530	0
310	20231103	132800	317673660	9530	9530	9530	9530	522
311	20231103	132700	312699000	9550	9550	9550	9550	0
312	20231103	132600	312699000	9550	9550	9550	9550	13
313	20231103	132500	312574850	9550	9550	9560	9550	170
314	20231103	132400	310951330	9530	9530	9530	9530	8
315	20231103	132300	310875090	9530	9540	9540	9530	66
316	20231103	132200	310246020	9550	9550	9550	9550	2
317	20231103	132100	310226920	9540	9540	9540	9540	0
318	20231103	132000	310226920	9540	9540	9540	9540	0
319	20231103	131900	310226920	9540	9540	9540	9540	0
320	20231103	131800	310226920	9540	9540	9540	9540	1
321	20231103	131700	310217380	9550	9550	9550	9550	0
322	20231103	131600	310217380	9550	9550	9550	9550	0
323	20231103	131500	310217380	9550	9530	9550	9530	71
324	20231103	131400	309540690	9540	9540	9540	9540	6
325	20231103	131300	309483450	9550	9550	9550	9550	1
326	20231103	131200	309473900	9520	9520	9520	9520	0
327	20231103	131100	309473900	9520	9520	9520	9520	0
328	20231103	131000	309473900	9520	9520	9520	9520	0
329	20231103	130900	309473900	9520	9520	9520	9520	0
330	20231103	130800	309473900	9520	9520	9520	9520	0
331	20231103	130700	309473900	9520	9520	9520	9520	0
332	20231103	130600	309473900	9520	9520	9520	9520	0
333	20231103	130500	309473900	9520	9520	9520	9520	73
334	20231103	130400	308778940	9540	9550	9550	9540	6
335	20231103	130300	308721680	9530	9530	9530	9530	0
336	20231103	130200	308721680	9530	9530	9530	9530	0
337	20231103	130100	308721680	9530	9530	9530	9530	0
338	20231103	130000	308721680	9530	9530	9530	9530	0
339	20231103	125900	308721680	9530	9530	9530	9530	0
340	20231103	125800	308721680	9530	9530	9530	9530	100
341	20231103	125700	307768680	9530	9530	9530	9530	0
342	20231103	125600	307768680	9530	9530	9530	9530	0
343	20231103	125500	307768680	9530	9530	9530	9530	81
344	20231103	125400	306996750	9560	9540	9560	9530	570
345	20231103	125300	301564480	9530	9530	9530	9530	0
346	20231103	125200	301564480	9530	9530	9530	9530	0
347	20231103	125100	301564480	9530	9530	9530	9530	0
348	20231103	125000	301564480	9530	9530	9530	9530	0
349	20231103	124900	301564480	9530	9530	9530	9530	0
350	20231103	124800	301564480	9530	9530	9530	9530	0
351	20231103	124700	301564480	9530	9530	9530	9530	0
352	20231103	124600	301564480	9530	9530	9530	9530	30
353	20231103	124500	301278580	9530	9530	9530	9530	576
354	20231103	124400	295789300	9530	9530	9530	9530	86
355	20231103	124300	294969720	9540	9540	9540	9540	0
356	20231103	124200	294969720	9540	9540	9540	9540	354
357	20231103	124100	291592560	9540	9550	9550	9540	146
358	20231103	124000	290199710	9550	9550	9550	9550	10
359	20231103	123900	290104210	9550	9550	9550	9550	0
360	20231103	123800	290104210	9550	9550	9550	9550	56
361	20231103	123700	289569410	9550	9560	9560	9550	55
362	20231103	123600	289044150	9560	9560	9560	9560	0
363	20231103	123500	289044150	9560	9560	9560	9560	10
364	20231103	123400	288948550	9560	9560	9560	9560	8
365	20231103	123300	288872070	9550	9550	9550	9550	0
366	20231103	123200	288872070	9550	9560	9560	9550	182
367	20231103	123100	287132970	9560	9560	9560	9560	0
368	20231103	123000	287132970	9560	9560	9560	9560	0
369	20231103	122900	287132970	9560	9560	9560	9560	0
370	20231103	122800	287132970	9560	9560	9560	9560	0
371	20231103	122700	287132970	9560	9560	9560	9560	0
372	20231103	122600	287132970	9560	9560	9560	9560	7
373	20231103	122500	287066050	9560	9560	9560	9560	0
374	20231103	122400	287066050	9560	9560	9560	9560	1
375	20231103	122300	287056490	9560	9560	9560	9560	0
376	20231103	122200	287056490	9560	9560	9560	9560	2
377	20231103	122100	287037370	9560	9560	9560	9560	0
378	20231103	122000	287037370	9560	9560	9560	9560	10
379	20231103	121900	286941770	9560	9560	9560	9560	63
380	20231103	121800	286339490	9560	9560	9560	9560	0
381	20231103	121700	286339490	9560	9560	9560	9560	189
382	20231103	121600	284532650	9560	9560	9560	9560	52
383	20231103	121500	284035530	9570	9570	9570	9570	0
384	20231103	121400	284035530	9570	9570	9570	9570	0
385	20231103	121300	284035530	9570	9570	9570	9570	0
386	20231103	121200	284035530	9570	9570	9570	9570	0
387	20231103	121100	284035530	9570	9570	9570	9570	0
388	20231103	121000	284035530	9570	9570	9570	9570	4
389	20231103	120900	283997250	9560	9560	9560	9560	0
390	20231103	120800	283997250	9560	9560	9560	9560	0
391	20231103	120700	283997250	9560	9560	9560	9560	0
392	20231103	120600	283997250	9560	9560	9560	9560	0
393	20231103	120500	283997250	9560	9560	9560	9560	0
394	20231103	120400	283997250	9560	9560	9560	9560	0
395	20231103	120300	283997250	9560	9560	9560	9560	0
396	20231103	120200	283997250	9560	9560	9560	9560	0
397	20231103	120100	283997250	9560	9560	9560	9560	0
398	20231103	120000	283997250	9560	9560	9560	9560	0
399	20231103	115900	283997250	9560	9560	9560	9560	8
400	20231103	115800	283920770	9570	9570	9570	9570	0
401	20231103	115700	283920770	9570	9570	9570	9570	0
402	20231103	115600	283920770	9570	9570	9570	9570	2
403	20231103	115500	283901630	9570	9570	9570	9570	0
404	20231103	115400	283901630	9570	9570	9570	9570	0
405	20231103	115300	283901630	9570	9570	9570	9570	0
406	20231103	115200	283901630	9570	9570	9570	9570	3
407	20231103	115100	283872920	9560	9560	9560	9560	432
408	20231103	115000	279743000	9550	9550	9550	9550	46
409	20231103	114900	279303700	9550	9550	9550	9550	322
410	20231103	114800	276228600	9550	9550	9550	9550	1
411	20231103	114700	276219050	9540	9540	9540	9540	0
412	20231103	114600	276219050	9540	9540	9540	9540	0
413	20231103	114500	276219050	9540	9540	9540	9540	0
414	20231103	114400	276219050	9540	9540	9540	9540	0
415	20231103	114300	276219050	9540	9540	9540	9540	0
416	20231103	114200	276219050	9540	9540	9540	9540	20
417	20231103	114100	276028250	9530	9530	9530	9530	0
418	20231103	114000	276028250	9530	9530	9530	9530	1
419	20231103	113900	276018720	9540	9540	9540	9540	160
420	20231103	113800	274492320	9540	9540	9540	9540	0
421	20231103	113700	274492320	9540	9540	9540	9540	0
422	20231103	113600	274492320	9540	9540	9540	9540	1
423	20231103	113500	274482780	9540	9550	9550	9540	233
424	20231103	113400	272259870	9550	9550	9550	9550	18
425	20231103	113300	272087970	9550	9550	9550	9550	0
426	20231103	113200	272087970	9550	9550	9550	9550	0
427	20231103	113100	272087970	9550	9550	9550	9550	0
428	20231103	113000	272087970	9550	9550	9550	9550	5
429	20231103	112900	272040220	9530	9540	9540	9530	566
430	20231103	112800	266646200	9550	9550	9550	9550	0
431	20231103	112700	266646200	9550	9550	9550	9550	6
432	20231103	112600	266588900	9560	9560	9560	9560	10
433	20231103	112500	266493300	9560	9560	9560	9560	0
434	20231103	112400	266493300	9560	9560	9560	9560	0
435	20231103	112300	266493300	9560	9560	9560	9560	5
436	20231103	112200	266445500	9570	9570	9570	9570	4
437	20231103	112100	266407220	9570	9570	9570	9570	2
438	20231103	112000	266388080	9580	9580	9580	9580	1
439	20231103	111900	266378500	9560	9530	9560	9530	4799
440	20231103	111800	220545050	9540	9540	9540	9540	10
441	20231103	111700	220449650	9540	9540	9540	9540	0
442	20231103	111600	220449650	9540	9540	9540	9540	0
443	20231103	111500	220449650	9540	9540	9540	9540	0
444	20231103	111400	220449650	9540	9540	9540	9540	0
445	20231103	111300	220449650	9540	9530	9540	9530	70
446	20231103	111200	219782050	9520	9520	9520	9520	0
447	20231103	111100	219782050	9520	9520	9520	9520	0
448	20231103	111000	219782050	9520	9520	9520	9520	0
449	20231103	110900	219782050	9520	9540	9540	9520	400
450	20231103	110800	215973690	9540	9540	9540	9540	1
451	20231103	110700	215964150	9540	9540	9540	9540	50
452	20231103	110600	215487150	9550	9550	9550	9550	0
453	20231103	110500	215487150	9550	9550	9550	9550	1
454	20231103	110400	215477600	9540	9540	9540	9540	181
455	20231103	110300	213750860	9520	9520	9520	9520	0
456	20231103	110200	213750860	9520	9520	9520	9520	0
457	20231103	110100	213750860	9520	9520	9520	9520	0
458	20231103	110000	213750860	9520	9540	9540	9520	83
459	20231103	105900	212960600	9540	9540	9540	9540	0
460	20231103	105800	212960600	9540	9540	9540	9540	0
461	20231103	105700	212960600	9540	9540	9540	9540	0
462	20231103	105600	212960600	9540	9540	9540	9540	11
463	20231103	105500	212855660	9530	9530	9530	9530	6
464	20231103	105400	212798480	9520	9520	9520	9520	0
465	20231103	105300	212798480	9520	9520	9520	9520	0
466	20231103	105200	212798480	9520	9520	9520	9520	52
467	20231103	105100	212303440	9550	9550	9550	9550	2
468	20231103	105000	212284340	9520	9520	9520	9520	0
469	20231103	104900	212284340	9520	9530	9530	9520	327
470	20231103	104800	209170910	9530	9520	9530	9520	398
471	20231103	104700	205379640	9520	9520	9520	9520	0
472	20231103	104600	205379640	9520	9520	9520	9520	2
473	20231103	104500	205360600	9490	9510	9510	9490	1000
474	20231103	104400	195859530	9520	9520	9520	9520	0
475	20231103	104300	195859530	9520	9520	9520	9520	364
476	20231103	104200	192394250	9510	9510	9510	9510	0
477	20231103	104100	192394250	9510	9520	9520	9510	603
478	20231103	104000	186654450	9520	9520	9520	9520	0
479	20231103	103900	186654450	9520	9520	9520	9520	52
480	20231103	103800	186159410	9520	9520	9520	9520	30
481	20231103	103700	185873810	9520	9520	9520	9520	0
482	20231103	103600	185873810	9520	9520	9520	9520	0
483	20231103	103500	185873810	9520	9520	9520	9520	0
484	20231103	103400	185873810	9520	9520	9520	9520	0
485	20231103	103300	185873810	9520	9520	9520	9520	0
486	20231103	103200	185873810	9520	9550	9550	9520	73
487	20231103	103100	185178620	9550	9550	9550	9550	2
488	20231103	103000	185159520	9530	9530	9530	9530	98
489	20231103	102900	184225580	9530	9530	9530	9530	0
490	20231103	102800	184225580	9530	9530	9530	9530	3
491	20231103	102700	184196990	9540	9540	9540	9540	0
492	20231103	102600	184196990	9540	9540	9540	9540	0
493	20231103	102500	184196990	9540	9540	9540	9540	197
494	20231103	102400	182317610	9540	9540	9540	9540	0
495	20231103	102300	182317610	9540	9540	9540	9540	0
496	20231103	102200	182317610	9540	9540	9540	9540	0
497	20231103	102100	182317610	9540	9540	9540	9540	8
498	20231103	102000	182241290	9540	9540	9540	9540	0
499	20231103	101900	182241290	9540	9540	9540	9540	5
500	20231103	101800	182193590	9540	9540	9540	9540	2
501	20231103	101700	182174510	9560	9560	9560	9560	0
502	20231103	101600	182174510	9560	9560	9560	9560	0
503	20231103	101500	182174510	9560	9560	9560	9560	0
504	20231103	101400	182174510	9560	9540	9560	9540	369
505	20231103	101300	178650580	9540	9540	9540	9540	340
506	20231103	101200	175406980	9530	9530	9530	9530	2
507	20231103	101100	175387920	9510	9510	9510	9510	30
508	20231103	101000	175102620	9510	9530	9530	9510	124
509	20231103	100900	173922240	9520	9520	9520	9520	75
510	20231103	100800	173208240	9500	9500	9500	9500	0
511	20231103	100700	173208240	9500	9500	9500	9500	0
512	20231103	100600	173208240	9500	9500	9500	9500	0
513	20231103	100500	173208240	9500	9500	9500	9500	0
514	20231103	100400	173208240	9500	9500	9500	9500	55
515	20231103	100300	172685740	9510	9510	9510	9510	0
516	20231103	100200	172685740	9510	9510	9510	9510	0
517	20231103	100100	172685740	9510	9510	9510	9510	20
518	20231103	100000	172495540	9530	9530	9530	9530	0
519	20231103	095900	172495540	9530	9530	9530	9530	0
520	20231103	095800	172495540	9530	9530	9530	9530	0
521	20231103	095700	172495540	9530	9530	9530	9530	0
522	20231103	095600	172495540	9530	9530	9530	9530	0
523	20231103	095500	172495540	9530	9530	9530	9530	0
524	20231103	095400	172495540	9530	9530	9530	9530	0
525	20231103	095300	172495540	9530	9500	9530	9500	73
526	20231103	095200	171802010	9510	9510	9510	9510	10
527	20231103	095100	171706910	9500	9500	9500	9500	0
528	20231103	095000	171706910	9500	9500	9500	9500	0
529	20231103	094900	171706910	9500	9500	9500	9500	2
530	20231103	094800	171687910	9490	9490	9490	9490	106
531	20231103	094700	170681970	9490	9490	9490	9490	61
532	20231103	094600	170103080	9480	9480	9480	9480	0
533	20231103	094500	170103080	9480	9480	9480	9480	74
534	20231103	094400	169401560	9480	9480	9480	9480	14
535	20231103	094300	169268840	9480	9490	9490	9480	25
536	20231103	094200	169031830	9530	9530	9530	9530	1
537	20231103	094100	169022300	9530	9530	9530	9530	0
538	20231103	094000	169022300	9530	9530	9530	9530	1
539	20231103	093900	169012770	9480	9480	9480	9480	0
540	20231103	093800	169012770	9480	9500	9500	9480	1303
541	20231103	093700	156658180	9490	9490	9490	9490	0
542	20231103	093600	156658180	9490	9490	9490	9490	99
543	20231103	093500	155718670	9480	9540	9540	9480	114
544	20231103	093400	154637710	9540	9480	9540	9480	15
545	20231103	093300	154495450	9470	9470	9470	9470	0
546	20231103	093200	154495450	9470	9470	9470	9470	1
547	20231103	093100	154485980	9480	9490	9490	9480	640
548	20231103	093000	148417480	9490	9500	9500	9490	605
549	20231103	092900	142671030	9550	9550	9550	9550	0
550	20231103	092800	142671030	9550	9550	9550	9550	0
551	20231103	092700	142671030	9550	9550	9550	9550	0
552	20231103	092600	142671030	9550	9550	9550	9550	25
553	20231103	092500	142432280	9560	9560	9560	9560	0
554	20231103	092400	142432280	9560	9550	9560	9540	1162
555	20231103	092300	131344320	9560	9560	9560	9560	10
556	20231103	092200	131248720	9560	9560	9560	9560	0
557	20231103	092100	131248720	9560	9560	9560	9560	61
558	20231103	092000	130665560	9560	9550	9560	9550	50
559	20231103	091900	130187760	9540	9540	9540	9540	0
560	20231103	091800	130187760	9540	9540	9540	9540	80
561	20231103	091700	129424560	9490	9500	9500	9490	20
562	20231103	091600	129234710	9550	9550	9550	9550	0
563	20231103	091500	129234710	9550	9550	9550	9550	0
564	20231103	091400	129234710	9550	9560	9560	9550	22
565	20231103	091300	129024420	9550	9550	9550	9550	200
566	20231103	091200	127114420	9470	9470	9470	9470	0
567	20231103	091100	127114420	9470	9550	9550	9470	255
568	20231103	091000	124688610	9510	9510	9510	9510	0
569	20231103	090900	124688610	9510	9500	9510	9500	1132
570	20231103	090800	113923970	9500	9500	9500	9500	4
571	20231103	090700	113885970	9500	9470	9510	9450	7845
572	20231103	090600	39663580	9490	9510	9510	9490	25
573	20231103	090500	39426110	9480	9480	9480	9480	0
574	20231103	090400	39426110	9480	9510	9510	9480	793
575	20231103	090300	31894950	9510	9560	9560	9510	760
576	20231103	090200	24658400	9560	9560	9560	9560	29
577	20231103	090100	24381160	9560	9560	9560	9560	1
578	20231103	090000	24371600	9550	9550	9550	9550	2552