KissMeData/003010/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	183900	822161430	5560	5560	5560	5560	2350
3	20231108	183800	822161430	5560	5560	5560	5560	0
4	20231108	183700	822161430	5560	5560	5560	5560	0
5	20231108	183600	822161430	5560	5560	5560	5560	0
6	20231108	183500	822161430	5560	5560	5560	5560	0
7	20231108	183400	822161430	5560	5560	5560	5560	0
8	20231108	183300	822161430	5560	5560	5560	5560	0
9	20231108	183200	822161430	5560	5560	5560	5560	0
10	20231108	183100	822161430	5560	5560	5560	5560	0
11	20231108	183000	822161430	5560	5560	5560	5560	0
12	20231108	182900	822161430	5560	5560	5560	5560	0
13	20231108	182800	822161430	5560	5560	5560	5560	0
14	20231108	182700	822161430	5560	5560	5560	5560	0
15	20231108	182600	822161430	5560	5560	5560	5560	0
16	20231108	182500	822161430	5560	5560	5560	5560	0
17	20231108	182400	822161430	5560	5560	5560	5560	0
18	20231108	182300	822161430	5560	5560	5560	5560	0
19	20231108	182200	822161430	5560	5560	5560	5560	0
20	20231108	182100	822161430	5560	5560	5560	5560	0
21	20231108	182000	822161430	5560	5560	5560	5560	0
22	20231108	181900	822161430	5560	5560	5560	5560	0
23	20231108	181800	822161430	5560	5560	5560	5560	0
24	20231108	181700	822161430	5560	5560	5560	5560	0
25	20231108	181600	822161430	5560	5560	5560	5560	0
26	20231108	181500	822161430	5560	5560	5560	5560	0
27	20231108	181400	822161430	5560	5560	5560	5560	0
28	20231108	181300	822161430	5560	5560	5560	5560	0
29	20231108	181200	822161430	5560	5560	5560	5560	0
30	20231108	181100	822161430	5560	5560	5560	5560	0
31	20231108	181000	822161430	5560	5560	5560	5560	0
32	20231108	180900	822161430	5560	5560	5560	5560	2350
33	20231108	180800	822161430	5560	5560	5560	5560	0
34	20231108	180700	822161430	5560	5560	5560	5560	0
35	20231108	180600	822161430	5560	5560	5560	5560	0
36	20231108	180500	822161430	5560	5560	5560	5560	0
37	20231108	180400	822161430	5560	5560	5560	5560	0
38	20231108	180300	822161430	5560	5560	5560	5560	0
39	20231108	180200	822161430	5560	5560	5560	5560	0
40	20231108	180100	822161430	5560	5560	5560	5560	0
41	20231108	180000	822161430	5560	5560	5560	5560	0
42	20231108	175900	822161430	5560	5560	5560	5560	0
43	20231108	175800	822161430	5560	5560	5560	5560	0
44	20231108	175700	822161430	5560	5560	5560	5560	0
45	20231108	175600	822161430	5560	5560	5560	5560	0
46	20231108	175500	822161430	5560	5560	5560	5560	0
47	20231108	175400	822161430	5560	5560	5560	5560	0
48	20231108	175300	822161430	5560	5560	5560	5560	0
49	20231108	175200	822161430	5560	5560	5560	5560	0
50	20231108	175100	822161430	5560	5560	5560	5560	0
51	20231108	175000	822161430	5560	5560	5560	5560	0
52	20231108	174900	822161430	5560	5560	5560	5560	0
53	20231108	174800	822161430	5560	5560	5560	5560	0
54	20231108	174700	822161430	5560	5560	5560	5560	0
55	20231108	174600	822161430	5560	5560	5560	5560	0
56	20231108	174500	822161430	5560	5560	5560	5560	0
57	20231108	174400	822161430	5560	5560	5560	5560	0
58	20231108	174300	822161430	5560	5560	5560	5560	0
59	20231108	174200	822161430	5560	5560	5560	5560	0
60	20231108	174100	822161430	5560	5560	5560	5560	0
61	20231108	174000	822161430	5560	5560	5560	5560	0
62	20231108	173900	822161430	5560	5560	5560	5560	2350
63	20231108	173800	822161430	5560	5560	5560	5560	0
64	20231108	173700	822161430	5560	5560	5560	5560	0
65	20231108	173600	822161430	5560	5560	5560	5560	0
66	20231108	173500	822161430	5560	5560	5560	5560	0
67	20231108	173400	822161430	5560	5560	5560	5560	0
68	20231108	173300	822161430	5560	5560	5560	5560	0
69	20231108	173200	822161430	5560	5560	5560	5560	0
70	20231108	173100	822161430	5560	5560	5560	5560	0
71	20231108	173000	822161430	5560	5560	5560	5560	0
72	20231108	172900	822161430	5560	5560	5560	5560	0
73	20231108	172800	822161430	5560	5560	5560	5560	0
74	20231108	172700	822161430	5560	5560	5560	5560	0
75	20231108	172600	822161430	5560	5560	5560	5560	0
76	20231108	172500	822161430	5560	5560	5560	5560	0
77	20231108	172400	822161430	5560	5560	5560	5560	0
78	20231108	172300	822161430	5560	5560	5560	5560	0
79	20231108	172200	822161430	5560	5560	5560	5560	0
80	20231108	172100	822161430	5560	5560	5560	5560	0
81	20231108	172000	822161430	5560	5560	5560	5560	0
82	20231108	171900	822161430	5560	5560	5560	5560	0
83	20231108	171800	822161430	5560	5560	5560	5560	0
84	20231108	171700	822161430	5560	5560	5560	5560	0
85	20231108	171600	822161430	5560	5560	5560	5560	0
86	20231108	171500	822161430	5560	5560	5560	5560	0
87	20231108	171400	822161430	5560	5560	5560	5560	0
88	20231108	171300	822161430	5560	5560	5560	5560	0
89	20231108	171200	822161430	5560	5560	5560	5560	0
90	20231108	171100	822161430	5560	5560	5560	5560	0
91	20231108	171000	822161430	5560	5560	5560	5560	0
92	20231108	170900	822161430	5560	5560	5560	5560	2350
93	20231108	170800	822161430	5560	5560	5560	5560	0
94	20231108	170700	822161430	5560	5560	5560	5560	0
95	20231108	170600	822161430	5560	5560	5560	5560	0
96	20231108	170500	822161430	5560	5560	5560	5560	0
97	20231108	170400	822161430	5560	5560	5560	5560	0
98	20231108	170300	822161430	5560	5560	5560	5560	0
99	20231108	170200	822161430	5560	5560	5560	5560	0
100	20231108	170100	822161430	5560	5560	5560	5560	0
101	20231108	170000	822161430	5560	5560	5560	5560	0
102	20231108	165900	822161430	5560	5560	5560	5560	0
103	20231108	165800	822161430	5560	5560	5560	5560	0
104	20231108	165700	822161430	5560	5560	5560	5560	0
105	20231108	165600	822161430	5560	5560	5560	5560	0
106	20231108	165500	822161430	5560	5560	5560	5560	0
107	20231108	165400	822161430	5560	5560	5560	5560	0
108	20231108	165300	822161430	5560	5560	5560	5560	0
109	20231108	165200	822161430	5560	5560	5560	5560	0
110	20231108	165100	822161430	5560	5560	5560	5560	0
111	20231108	165000	822161430	5560	5560	5560	5560	0
112	20231108	164900	822161430	5560	5560	5560	5560	0
113	20231108	164800	822161430	5560	5560	5560	5560	0
114	20231108	164700	822161430	5560	5560	5560	5560	0
115	20231108	164600	822161430	5560	5560	5560	5560	0
116	20231108	164500	822161430	5560	5560	5560	5560	0
117	20231108	164400	822161430	5560	5560	5560	5560	0
118	20231108	164300	822161430	5560	5560	5560	5560	0
119	20231108	164200	822161430	5560	5560	5560	5560	0
120	20231108	164100	822161430	5560	5560	5560	5560	0
121	20231108	164000	822161430	5560	5560	5560	5560	0
122	20231108	163900	822161430	5560	5560	5560	5560	2350
123	20231108	163800	822161430	5560	5560	5560	5560	0
124	20231108	163700	822161430	5560	5560	5560	5560	0
125	20231108	163600	822161430	5560	5560	5560	5560	0
126	20231108	163500	822161430	5560	5560	5560	5560	0
127	20231108	163400	822161430	5560	5560	5560	5560	0
128	20231108	163300	822161430	5560	5560	5560	5560	0
129	20231108	163200	822161430	5560	5560	5560	5560	0
130	20231108	163100	822161430	5560	5560	5560	5560	0
131	20231108	163000	822161430	5560	5560	5560	5560	0
132	20231108	162900	822161430	5560	5560	5560	5560	0
133	20231108	162800	822161430	5560	5560	5560	5560	0
134	20231108	162700	822161430	5560	5560	5560	5560	0
135	20231108	162600	822161430	5560	5560	5560	5560	0
136	20231108	162500	822161430	5560	5560	5560	5560	0
137	20231108	162400	822161430	5560	5560	5560	5560	0
138	20231108	162300	822161430	5560	5560	5560	5560	0
139	20231108	162200	822161430	5560	5560	5560	5560	0
140	20231108	162100	822161430	5560	5560	5560	5560	0
141	20231108	162000	822161430	5560	5560	5560	5560	0
142	20231108	161900	822161430	5560	5560	5560	5560	0
143	20231108	161800	822161430	5560	5560	5560	5560	0
144	20231108	161700	822161430	5560	5560	5560	5560	0
145	20231108	161600	822161430	5560	5560	5560	5560	0
146	20231108	161500	822161430	5560	5560	5560	5560	0
147	20231108	161400	822161430	5560	5560	5560	5560	0
148	20231108	161300	822161430	5560	5560	5560	5560	0
149	20231108	161200	822161430	5560	5560	5560	5560	0
150	20231108	161100	822161430	5560	5560	5560	5560	0
151	20231108	161000	822161430	5560	5560	5560	5560	0
152	20231108	160900	822161430	5560	5560	5560	5560	2350
153	20231108	160800	822161430	5560	5560	5560	5560	0
154	20231108	160700	822161430	5560	5560	5560	5560	0
155	20231108	160600	822161430	5560	5560	5560	5560	0
156	20231108	160500	822161430	5560	5560	5560	5560	0
157	20231108	160400	822161430	5560	5560	5560	5560	0
158	20231108	160300	822161430	5560	5560	5560	5560	0
159	20231108	160200	822161430	5560	5560	5560	5560	0
160	20231108	160100	822161430	5560	5560	5560	5560	0
161	20231108	160000	822161430	5560	5560	5560	5560	0
162	20231108	155900	822161430	5560	5560	5560	5560	0
163	20231108	155800	822161430	5560	5560	5560	5560	0
164	20231108	155700	822161430	5560	5560	5560	5560	0
165	20231108	155600	822161430	5560	5560	5560	5560	0
166	20231108	155500	822161430	5560	5560	5560	5560	0
167	20231108	155400	822161430	5560	5560	5560	5560	0
168	20231108	155300	822161430	5560	5560	5560	5560	0
169	20231108	155200	822161430	5560	5560	5560	5560	0
170	20231108	155100	822161430	5560	5560	5560	5560	0
171	20231108	155000	822161430	5560	5560	5560	5560	0
172	20231108	154900	822161430	5560	5560	5560	5560	0
173	20231108	154800	822161430	5560	5560	5560	5560	0
174	20231108	154700	822161430	5560	5560	5560	5560	0
175	20231108	154600	822161430	5560	5560	5560	5560	0
176	20231108	154500	822161430	5560	5560	5560	5560	0
177	20231108	154400	822161430	5560	5560	5560	5560	0
178	20231108	154300	822161430	5560	5560	5560	5560	0
179	20231108	154200	822161430	5560	5560	5560	5560	0
180	20231108	154100	822161430	5560	5560	5560	5560	0
181	20231108	154000	822161430	5560	5560	5560	5560	0
182	20231108	153900	822161430	5560	5560	5560	5560	2350
183	20231108	153800	822161430	5560	5560	5560	5560	0
184	20231108	153700	822161430	5560	5560	5560	5560	0
185	20231108	153600	822161430	5560	5560	5560	5560	0
186	20231108	153500	822161430	5560	5560	5560	5560	0
187	20231108	153400	822161430	5560	5560	5560	5560	0
188	20231108	153300	822161430	5560	5560	5560	5560	0
189	20231108	153200	822161430	5560	5560	5560	5560	0
190	20231108	153100	822161430	5560	5560	5560	5560	0
191	20231108	153000	822161430	5560	5560	5560	5560	2350
192	20231108	152900	809095430	5580	5580	5580	5580	0
193	20231108	152800	809095430	5580	5580	5580	5580	0
194	20231108	152700	809095430	5580	5580	5580	5580	0
195	20231108	152600	809095430	5580	5580	5580	5580	0
196	20231108	152500	809095430	5580	5580	5580	5580	0
197	20231108	152400	809095430	5580	5580	5580	5580	0
198	20231108	152300	809095430	5580	5580	5580	5580	0
199	20231108	152200	809095430	5580	5580	5580	5580	0
200	20231108	152100	809095430	5580	5580	5580	5580	0
201	20231108	152000	809095430	5580	5580	5580	5580	0
202	20231108	151900	809095430	5580	5570	5580	5570	1501
203	20231108	151800	800726520	5580	5570	5580	5570	211
204	20231108	151700	799551000	5570	5560	5570	5560	92
205	20231108	151600	799039380	5560	5570	5570	5560	134
206	20231108	151500	798293800	5560	5570	5570	5560	471
207	20231108	151400	795674330	5570	5570	5570	5570	91
208	20231108	151300	795167460	5570	5580	5580	5570	248
209	20231108	151200	793785600	5580	5570	5580	5570	257
210	20231108	151100	792353610	5580	5580	5580	5580	0
211	20231108	151000	792353610	5580	5580	5580	5580	96
212	20231108	150900	791817930	5580	5580	5580	5580	57
213	20231108	150800	791499870	5580	5580	5580	5580	426
214	20231108	150700	789122790	5580	5590	5590	5580	892
215	20231108	150600	784143990	5580	5580	5590	5580	618
216	20231108	150500	780693910	5570	5580	5580	5570	133
217	20231108	150400	779953000	5580	5570	5580	5570	357
218	20231108	150300	777961490	5570	5570	5570	5570	1
219	20231108	150200	777955920	5550	5550	5550	5550	251
220	20231108	150100	776562870	5550	5590	5590	5550	1163
221	20231108	150000	770082500	5540	5590	5590	5540	2555
222	20231108	145900	755891010	5590	5590	5620	5590	6669
223	20231108	145800	718575180	5590	5570	5590	5540	3822
224	20231108	145700	697343360	5580	5560	5600	5540	4306
225	20231108	145600	673386070	5600	5540	5630	5540	11083
226	20231108	145500	611504040	5540	5550	5550	5540	293
227	20231108	145400	609880300	5550	5550	5550	5550	37
228	20231108	145300	609674950	5550	5550	5550	5550	4
229	20231108	145200	609652750	5550	5550	5550	5550	1102
230	20231108	145100	603536650	5560	5560	5560	5560	16
231	20231108	145000	603447690	5550	5550	5550	5550	474
232	20231108	144900	600816990	5550	5550	5550	5550	0
233	20231108	144800	600816990	5550	5550	5550	5550	541
234	20231108	144700	597814440	5550	5570	5570	5550	962
235	20231108	144600	592474940	5560	5570	5570	5560	6856
236	20231108	144500	554355140	5560	5560	5560	5560	1310
237	20231108	144400	547071540	5570	5570	5570	5560	1033
238	20231108	144300	541324860	5580	5580	5580	5580	0
239	20231108	144200	541324860	5580	5580	5580	5580	0
240	20231108	144100	541324860	5580	5580	5580	5580	0
241	20231108	144000	541324860	5580	5580	5580	5580	21
242	20231108	143900	541207680	5580	5580	5580	5580	0
243	20231108	143800	541207680	5580	5580	5580	5580	0
244	20231108	143700	541207680	5580	5580	5580	5580	3
245	20231108	143600	541190940	5580	5560	5580	5560	105
246	20231108	143500	540607040	5560	5580	5580	5560	117
247	20231108	143400	539956180	5580	5580	5580	5580	2
248	20231108	143300	539945020	5580	5580	5580	5580	20
249	20231108	143200	539833420	5580	5580	5580	5580	25
250	20231108	143100	539693920	5580	5570	5580	5570	100
251	20231108	143000	539136680	5570	5570	5570	5570	100
252	20231108	142900	538579680	5580	5580	5580	5580	10
253	20231108	142800	538523880	5570	5570	5570	5570	0
254	20231108	142700	538523880	5570	5570	5570	5570	34
255	20231108	142600	538334500	5570	5570	5570	5570	500
256	20231108	142500	535549500	5580	5580	5580	5580	0
257	20231108	142400	535549500	5580	5580	5580	5580	0
258	20231108	142300	535549500	5580	5580	5580	5580	0
259	20231108	142200	535549500	5580	5580	5580	5580	0
260	20231108	142100	535549500	5580	5570	5580	5570	18
261	20231108	142000	535449170	5590	5570	5590	5570	23
262	20231108	141900	535320860	5570	5580	5590	5560	270
263	20231108	141800	533818990	5580	5580	5580	5580	101
264	20231108	141700	533255410	5580	5570	5580	5560	226
265	20231108	141600	531998080	5570	5570	5570	5570	0
266	20231108	141500	531998080	5570	5570	5570	5570	81
267	20231108	141400	531546910	5570	5570	5570	5570	316
268	20231108	141300	529786790	5580	5580	5580	5580	1
269	20231108	141200	529781210	5570	5570	5570	5570	200
270	20231108	141100	528667210	5570	5570	5570	5570	200
271	20231108	141000	527553210	5570	5570	5570	5570	20
272	20231108	140900	527441810	5570	5570	5570	5570	11
273	20231108	140800	527380540	5570	5570	5570	5570	0
274	20231108	140700	527380540	5570	5570	5570	5570	11
275	20231108	140600	527319270	5570	5590	5590	5570	1244
276	20231108	140500	520390130	5590	5590	5590	5590	30
277	20231108	140400	520222430	5580	5580	5580	5580	190
278	20231108	140300	519162230	5580	5580	5580	5580	89
279	20231108	140200	518665610	5580	5580	5580	5580	0
280	20231108	140100	518665610	5580	5580	5580	5580	544
281	20231108	140000	515630090	5580	5580	5580	5580	140
282	20231108	135900	514848890	5580	5580	5580	5580	82
283	20231108	135800	514391330	5600	5600	5600	5600	0
284	20231108	135700	514391330	5600	5590	5600	5590	204
285	20231108	135600	513250940	5590	5590	5590	5590	0
286	20231108	135500	513250940	5590	5590	5590	5590	1
287	20231108	135400	513245350	5590	5580	5590	5580	96
288	20231108	135300	512709610	5580	5580	5580	5580	120
289	20231108	135200	512040010	5580	5580	5580	5580	0
290	20231108	135100	512040010	5580	5580	5580	5580	20
291	20231108	135000	511928410	5570	5570	5570	5570	0
292	20231108	134900	511928410	5570	5570	5570	5570	500
293	20231108	134800	509143410	5570	5570	5570	5570	68
294	20231108	134700	508764650	5570	5570	5570	5570	0
295	20231108	134600	508764650	5570	5580	5580	5570	27
296	20231108	134500	508614090	5570	5570	5570	5570	2
297	20231108	134400	508602950	5570	5570	5570	5570	55
298	20231108	134300	508296600	5570	5570	5570	5570	1145
299	20231108	134200	501918950	5590	5590	5590	5590	0
300	20231108	134100	501918950	5590	5590	5590	5590	0
301	20231108	134000	501918950	5590	5590	5590	5590	0
302	20231108	133900	501918950	5590	5590	5590	5590	0
303	20231108	133800	501918950	5590	5590	5590	5590	0
304	20231108	133700	501918950	5590	5590	5590	5590	20
305	20231108	133600	501807150	5590	5590	5590	5590	0
306	20231108	133500	501807150	5590	5590	5590	5590	0
307	20231108	133400	501807150	5590	5590	5590	5590	0
308	20231108	133300	501807150	5590	5590	5590	5590	0
309	20231108	133200	501807150	5590	5590	5590	5590	50
310	20231108	133100	501527650	5590	5590	5590	5590	3
311	20231108	133000	501510880	5590	5590	5590	5590	35
312	20231108	132900	501315230	5600	5600	5600	5600	0
313	20231108	132800	501315230	5600	5600	5600	5600	0
314	20231108	132700	501315230	5600	5600	5600	5600	0
315	20231108	132600	501315230	5600	5600	5600	5600	0
316	20231108	132500	501315230	5600	5600	5600	5600	0
317	20231108	132400	501315230	5600	5600	5600	5600	0
318	20231108	132300	501315230	5600	5600	5600	5600	20
319	20231108	132200	501203230	5570	5570	5570	5570	90
320	20231108	132100	500701930	5570	5580	5600	5570	6369
321	20231108	132000	465206510	5580	5580	5580	5580	0
322	20231108	131900	465206510	5580	5580	5580	5580	0
323	20231108	131800	465206510	5580	5590	5590	5580	749
324	20231108	131700	461022290	5590	5590	5590	5590	9
325	20231108	131600	460971980	5590	5590	5590	5590	0
326	20231108	131500	460971980	5590	5590	5590	5590	100
327	20231108	131400	460412980	5600	5600	5600	5600	0
328	20231108	131300	460412980	5600	5600	5600	5600	0
329	20231108	131200	460412980	5600	5600	5600	5600	10
330	20231108	131100	460356980	5600	5600	5600	5600	31
331	20231108	131000	460183380	5600	5600	5600	5600	0
332	20231108	130900	460183380	5600	5590	5600	5590	482
333	20231108	130800	457488800	5600	5600	5600	5600	0
334	20231108	130700	457488800	5600	5600	5600	5600	0
335	20231108	130600	457488800	5600	5600	5600	5600	0
336	20231108	130500	457488800	5600	5600	5600	5600	0
337	20231108	130400	457488800	5600	5600	5600	5600	0
338	20231108	130300	457488800	5600	5600	5600	5600	0
339	20231108	130200	457488800	5600	5600	5600	5600	543
340	20231108	130100	454448000	5600	5600	5600	5600	89
341	20231108	130000	453949600	5600	5600	5600	5600	48
342	20231108	125900	453680800	5600	5600	5600	5600	56
343	20231108	125800	453367200	5600	5590	5600	5590	103
344	20231108	125700	452791400	5590	5590	5590	5590	13
345	20231108	125600	452718730	5590	5590	5590	5590	0
346	20231108	125500	452718730	5590	5600	5600	5590	150
347	20231108	125400	451880030	5600	5600	5600	5600	1
348	20231108	125300	451874430	5580	5580	5580	5580	1283
349	20231108	125200	444715290	5590	5590	5590	5590	0
350	20231108	125100	444715290	5590	5590	5590	5590	0
351	20231108	125000	444715290	5590	5590	5590	5590	0
352	20231108	124900	444715290	5590	5590	5590	5590	0
353	20231108	124800	444715290	5590	5590	5590	5590	0
354	20231108	124700	444715290	5590	5590	5590	5590	30
355	20231108	124600	444547590	5580	5590	5590	5580	750
356	20231108	124500	440362200	5620	5620	5620	5620	1
357	20231108	124400	440356580	5590	5600	5610	5590	1900
358	20231108	124300	429732110	5610	5610	5610	5610	1
359	20231108	124200	429726500	5600	5600	5600	5600	219
360	20231108	124100	428500100	5600	5600	5600	5600	20
361	20231108	124000	428388100	5600	5600	5600	5600	108
362	20231108	123900	427783300	5590	5590	5590	5590	16
363	20231108	123800	427693860	5590	5590	5590	5590	0
364	20231108	123700	427693860	5590	5590	5590	5590	0
365	20231108	123600	427693860	5590	5590	5590	5590	0
366	20231108	123500	427693860	5590	5590	5590	5590	600
367	20231108	123400	424339860	5590	5590	5590	5590	70
368	20231108	123300	423948560	5600	5600	5600	5600	283
369	20231108	123200	422363760	5600	5600	5600	5600	0
370	20231108	123100	422363760	5600	5620	5620	5600	343
371	20231108	123000	420442940	5620	5620	5620	5620	0
372	20231108	122900	420442940	5620	5620	5620	5620	33
373	20231108	122800	420257480	5620	5620	5620	5620	50
374	20231108	122700	419976480	5630	5620	5630	5620	128
375	20231108	122600	419256350	5630	5630	5630	5630	0
376	20231108	122500	419256350	5630	5630	5630	5630	0
377	20231108	122400	419256350	5630	5630	5630	5630	0
378	20231108	122300	419256350	5630	5630	5630	5630	0
379	20231108	122200	419256350	5630	5630	5630	5630	0
380	20231108	122100	419256350	5630	5630	5630	5630	0
381	20231108	122000	419256350	5630	5610	5630	5610	83
382	20231108	121900	418790700	5620	5620	5620	5620	238
383	20231108	121800	417453140	5610	5610	5610	5610	1000
384	20231108	121700	411843140	5620	5620	5620	5620	0
385	20231108	121600	411843140	5620	5620	5620	5620	0
386	20231108	121500	411843140	5620	5620	5620	5620	0
387	20231108	121400	411843140	5620	5620	5620	5620	128
388	20231108	121300	411123780	5620	5620	5620	5620	24
389	20231108	121200	410988900	5610	5610	5610	5610	131
390	20231108	121100	410253990	5610	5610	5610	5610	3383
391	20231108	121000	391275360	5620	5620	5620	5620	45
392	20231108	120900	391022460	5620	5620	5620	5620	0
393	20231108	120800	391022460	5620	5620	5620	5620	0
394	20231108	120700	391022460	5620	5620	5620	5620	0
395	20231108	120600	391022460	5620	5620	5620	5620	1
396	20231108	120500	391016840	5620	5620	5620	5620	0
397	20231108	120400	391016840	5620	5620	5620	5620	0
398	20231108	120300	391016840	5620	5620	5620	5620	0
399	20231108	120200	391016840	5620	5620	5620	5620	0
400	20231108	120100	391016840	5620	5620	5620	5620	108
401	20231108	120000	390409880	5610	5610	5610	5610	3
402	20231108	115900	390393050	5620	5620	5620	5620	21
403	20231108	115800	390275030	5620	5620	5620	5620	1
404	20231108	115700	390269410	5610	5620	5620	5610	2
405	20231108	115600	390258180	5620	5620	5620	5620	0
406	20231108	115500	390258180	5620	5620	5620	5620	6
407	20231108	115400	390224460	5620	5620	5620	5620	20
408	20231108	115300	390112060	5620	5620	5620	5620	0
409	20231108	115200	390112060	5620	5620	5620	5620	0
410	20231108	115100	390112060	5620	5620	5620	5620	0
411	20231108	115000	390112060	5620	5620	5620	5620	0
412	20231108	114900	390112060	5620	5620	5620	5620	2
413	20231108	114800	390100820	5630	5620	5630	5620	108
414	20231108	114700	389492890	5630	5630	5630	5630	0
415	20231108	114600	389492890	5630	5630	5630	5630	0
416	20231108	114500	389492890	5630	5630	5630	5630	21
417	20231108	114400	389374660	5600	5600	5600	5600	220
418	20231108	114300	388142660	5600	5600	5600	5600	0
419	20231108	114200	388142660	5600	5610	5610	5600	100
420	20231108	114100	387582650	5610	5610	5610	5610	0
421	20231108	114000	387582650	5610	5610	5610	5610	1
422	20231108	113900	387577040	5600	5630	5630	5600	351
423	20231108	113800	385610240	5630	5630	5630	5630	0
424	20231108	113700	385610240	5630	5630	5630	5630	0
425	20231108	113600	385610240	5630	5630	5630	5630	0
426	20231108	113500	385610240	5630	5630	5630	5630	108
427	20231108	113400	385002200	5630	5620	5630	5620	1200
428	20231108	113300	378248260	5620	5620	5620	5620	93
429	20231108	113200	377725600	5620	5620	5620	5620	0
430	20231108	113100	377725600	5620	5620	5620	5620	22
431	20231108	113000	377601960	5610	5610	5610	5610	0
432	20231108	112900	377601960	5610	5610	5610	5610	0
433	20231108	112800	377601960	5610	5610	5610	5610	0
434	20231108	112700	377601960	5610	5610	5610	5610	0
435	20231108	112600	377601960	5610	5610	5610	5610	378
436	20231108	112500	375481380	5610	5610	5610	5610	20
437	20231108	112400	375369180	5610	5610	5610	5610	1
438	20231108	112300	375363570	5630	5630	5630	5630	0
439	20231108	112200	375363570	5630	5620	5630	5620	108
440	20231108	112100	374755880	5630	5630	5630	5630	0
441	20231108	112000	374755880	5630	5630	5630	5630	0
442	20231108	111900	374755880	5630	5630	5630	5630	0
443	20231108	111800	374755880	5630	5620	5630	5620	97
444	20231108	111700	374209800	5630	5630	5630	5630	21
445	20231108	111600	374091570	5630	5630	5630	5630	1
446	20231108	111500	374085940	5630	5630	5630	5630	0
447	20231108	111400	374085940	5630	5630	5630	5630	6
448	20231108	111300	374052160	5630	5630	5630	5630	0
449	20231108	111200	374052160	5630	5630	5630	5630	0
450	20231108	111100	374052160	5630	5630	5630	5630	0
451	20231108	111000	374052160	5630	5630	5630	5630	0
452	20231108	110900	374052160	5630	5630	5630	5630	234
453	20231108	110800	372734740	5630	5630	5630	5630	51
454	20231108	110700	372447610	5630	5630	5630	5630	0
455	20231108	110600	372447610	5630	5630	5630	5630	0
456	20231108	110500	372447610	5630	5630	5630	5630	0
457	20231108	110400	372447610	5630	5630	5630	5630	50
458	20231108	110300	372166110	5630	5630	5630	5630	121
459	20231108	110200	371484880	5610	5610	5610	5610	238
460	20231108	110100	370149700	5610	5610	5610	5610	0
461	20231108	110000	370149700	5610	5630	5630	5610	14
462	20231108	105900	370071060	5630	5630	5630	5630	5
463	20231108	105800	370042910	5630	5630	5630	5630	0
464	20231108	105700	370042910	5630	5630	5630	5630	0
465	20231108	105600	370042910	5630	5630	5630	5630	109
466	20231108	105500	369429240	5630	5610	5630	5610	75
467	20231108	105400	369007050	5630	5630	5630	5630	0
468	20231108	105300	369007050	5630	5620	5630	5620	44
469	20231108	105200	368759670	5620	5620	5620	5620	0
470	20231108	105100	368759670	5620	5620	5620	5620	31
471	20231108	105000	368585450	5630	5630	5630	5630	0
472	20231108	104900	368585450	5630	5630	5630	5630	21
473	20231108	104800	368467220	5630	5630	5630	5630	0
474	20231108	104700	368467220	5630	5630	5630	5630	1
475	20231108	104600	368461590	5620	5630	5630	5620	73
476	20231108	104500	368051310	5630	5630	5630	5630	0
477	20231108	104400	368051310	5630	5630	5630	5630	18
478	20231108	104300	367949970	5630	5620	5630	5620	109
479	20231108	104200	367336310	5620	5620	5620	5620	72
480	20231108	104100	366931670	5620	5620	5620	5620	0
481	20231108	104000	366931670	5620	5620	5620	5620	10
482	20231108	103900	366875470	5590	5590	5590	5590	0
483	20231108	103800	366875470	5590	5630	5630	5590	2398
484	20231108	103700	353449900	5630	5630	5630	5630	0
485	20231108	103600	353449900	5630	5600	5630	5600	136
486	20231108	103500	352686280	5630	5610	5630	5610	21
487	20231108	103400	352568080	5600	5600	5600	5600	1
488	20231108	103300	352562480	5590	5590	5590	5590	0
489	20231108	103200	352562480	5590	5590	5590	5590	0
490	20231108	103100	352562480	5590	5590	5590	5590	0
491	20231108	103000	352562480	5590	5590	5590	5590	810
492	20231108	102900	348034580	5590	5600	5600	5590	1121
493	20231108	102800	341757980	5600	5610	5610	5600	248
494	20231108	102700	340366810	5620	5600	5620	5600	12
495	20231108	102600	340299590	5620	5620	5620	5620	0
496	20231108	102500	340299590	5620	5620	5620	5620	0
497	20231108	102400	340299590	5620	5630	5630	5620	70
498	20231108	102300	339906090	5610	5610	5610	5600	1776
499	20231108	102200	329949920	5650	5650	5650	5650	0
500	20231108	102100	329949920	5650	5650	5650	5650	0
501	20231108	102000	329949920	5650	5650	5650	5650	6
502	20231108	101900	329916020	5650	5630	5650	5630	301
503	20231108	101800	328218550	5630	5630	5630	5630	0
504	20231108	101700	328218550	5630	5630	5630	5630	0
505	20231108	101600	328218550	5630	5630	5630	5630	0
506	20231108	101500	328218550	5630	5630	5630	5630	27
507	20231108	101400	328066540	5630	5630	5630	5630	20
508	20231108	101300	327953940	5630	5630	5630	5630	0
509	20231108	101200	327953940	5630	5630	5630	5630	100
510	20231108	101100	327390940	5630	5630	5630	5630	0
511	20231108	101000	327390940	5630	5630	5630	5630	20
512	20231108	100900	327278340	5600	5610	5610	5600	314
513	20231108	100800	325518300	5610	5620	5620	5610	104
514	20231108	100700	324933860	5630	5630	5630	5630	61
515	20231108	100600	324590430	5630	5630	5630	5630	1
516	20231108	100500	324584800	5630	5630	5630	5630	1
517	20231108	100400	324579170	5610	5630	5630	5610	32
518	20231108	100300	324399150	5620	5620	5620	5620	0
519	20231108	100200	324399150	5620	5620	5620	5620	60
520	20231108	100100	324061950	5620	5620	5620	5620	10
521	20231108	100000	324005750	5630	5630	5640	5620	721
522	20231108	095900	319953240	5630	5630	5630	5620	246
523	20231108	095800	318570530	5640	5640	5640	5640	1
524	20231108	095700	318564890	5630	5630	5630	5630	14
525	20231108	095600	318486070	5620	5620	5620	5620	220
526	20231108	095500	317249670	5630	5630	5630	5630	578
527	20231108	095400	313995530	5630	5630	5630	5630	24
528	20231108	095300	313860410	5630	5630	5630	5630	78
529	20231108	095200	313421270	5630	5630	5630	5630	0
530	20231108	095100	313421270	5630	5630	5630	5630	0
531	20231108	095000	313421270	5630	5630	5630	5630	105
532	20231108	094900	312830120	5630	5650	5650	5630	302
533	20231108	094800	311129820	5640	5650	5650	5640	11
534	20231108	094700	311067750	5650	5650	5650	5650	20
535	20231108	094600	310954750	5660	5650	5660	5650	441
536	20231108	094500	308458780	5660	5660	5660	5660	0
537	20231108	094400	308458780	5660	5650	5660	5650	242
538	20231108	094300	307089120	5630	5630	5630	5630	0
539	20231108	094200	307089120	5630	5640	5640	5630	112
540	20231108	094100	306458060	5650	5650	5650	5650	100
541	20231108	094000	305893060	5650	5660	5660	5650	55
542	20231108	093900	305582300	5660	5660	5660	5660	31
543	20231108	093800	305406840	5660	5660	5660	5660	288
544	20231108	093700	303776760	5670	5660	5670	5660	502
545	20231108	093600	300935430	5660	5660	5660	5660	2036
546	20231108	093500	289411670	5660	5660	5660	5660	0
547	20231108	093400	289411670	5660	5660	5660	5660	418
548	20231108	093300	287045790	5660	5660	5660	5660	0
549	20231108	093200	287045790	5660	5650	5660	5610	310
550	20231108	093100	285294320	5600	5670	5670	5600	1203
551	20231108	093000	278529830	5600	5670	5680	5570	18019
552	20231108	092900	177029140	5670	5670	5670	5650	374
553	20231108	092800	174909360	5670	5670	5670	5670	16
554	20231108	092700	174818640	5670	5660	5670	5660	9
555	20231108	092600	174767690	5660	5670	5670	5660	43
556	20231108	092500	174524300	5650	5660	5660	5650	200
557	20231108	092400	173394190	5670	5670	5670	5670	910
558	20231108	092300	168234490	5670	5660	5670	5650	1887
559	20231108	092200	157554920	5660	5660	5660	5650	284
560	20231108	092100	155948100	5660	5660	5660	5660	317
561	20231108	092000	154153880	5660	5650	5660	5650	210
562	20231108	091900	152966880	5650	5660	5660	5650	2183
563	20231108	091800	140621440	5680	5670	5680	5670	804
564	20231108	091700	136057720	5680	5680	5680	5680	0
565	20231108	091600	136057720	5680	5680	5680	5670	358
566	20231108	091500	134026470	5670	5680	5680	5670	339
567	20231108	091400	132103690	5680	5680	5680	5680	41
568	20231108	091300	131870810	5680	5680	5680	5680	31
569	20231108	091200	131694730	5680	5680	5680	5680	250
570	20231108	091100	130274730	5680	5680	5680	5670	242
571	20231108	091000	128900280	5680	5690	5690	5640	2872
572	20231108	090900	112636430	5690	5700	5700	5690	103
573	20231108	090800	112049350	5680	5700	5710	5680	1110
574	20231108	090700	105724800	5700	5710	5710	5690	486
575	20231108	090600	102953260	5710	5690	5720	5690	1791
576	20231108	090500	92731930	5690	5680	5690	5670	1614
577	20231108	090400	83564360	5670	5680	5680	5650	212
578	20231108	090300	82366430	5650	5680	5690	5650	643
579	20231108	090200	78711680	5650	5680	5680	5620	2172
580	20231108	090100	66418370	5690	5690	5690	5680	1276
581	20231108	090000	59168680	5690	5690	5740	5690	10368