KissMeData/032750/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	191200	156681640	5390	5390	5390	5390	687
3	20231103	191100	156681640	5390	5390	5390	5390	0
4	20231103	191000	156681640	5390	5390	5390	5390	0
5	20231103	190900	156681640	5390	5390	5390	5390	0
6	20231103	190800	156681640	5390	5390	5390	5390	0
7	20231103	190700	156681640	5390	5390	5390	5390	0
8	20231103	190600	156681640	5390	5390	5390	5390	0
9	20231103	190500	156681640	5390	5390	5390	5390	0
10	20231103	190400	156681640	5390	5390	5390	5390	0
11	20231103	190300	156681640	5390	5390	5390	5390	0
12	20231103	190200	156681640	5390	5390	5390	5390	0
13	20231103	190100	156681640	5390	5390	5390	5390	0
14	20231103	190000	156681640	5390	5390	5390	5390	0
15	20231103	185900	156681640	5390	5390	5390	5390	0
16	20231103	185800	156681640	5390	5390	5390	5390	0
17	20231103	185700	156681640	5390	5390	5390	5390	0
18	20231103	185600	156681640	5390	5390	5390	5390	0
19	20231103	185500	156681640	5390	5390	5390	5390	0
20	20231103	185400	156681640	5390	5390	5390	5390	0
21	20231103	185300	156681640	5390	5390	5390	5390	0
22	20231103	185200	156681640	5390	5390	5390	5390	0
23	20231103	185100	156681640	5390	5390	5390	5390	0
24	20231103	185000	156681640	5390	5390	5390	5390	0
25	20231103	184900	156681640	5390	5390	5390	5390	0
26	20231103	184800	156681640	5390	5390	5390	5390	0
27	20231103	184700	156681640	5390	5390	5390	5390	0
28	20231103	184600	156681640	5390	5390	5390	5390	0
29	20231103	184500	156681640	5390	5390	5390	5390	0
30	20231103	184400	156681640	5390	5390	5390	5390	0
31	20231103	184300	156681640	5390	5390	5390	5390	0
32	20231103	184200	156681640	5390	5390	5390	5390	687
33	20231103	184100	156681640	5390	5390	5390	5390	0
34	20231103	184000	156681640	5390	5390	5390	5390	0
35	20231103	183900	156681640	5390	5390	5390	5390	0
36	20231103	183800	156681640	5390	5390	5390	5390	0
37	20231103	183700	156681640	5390	5390	5390	5390	0
38	20231103	183600	156681640	5390	5390	5390	5390	0
39	20231103	183500	156681640	5390	5390	5390	5390	0
40	20231103	183400	156681640	5390	5390	5390	5390	0
41	20231103	183300	156681640	5390	5390	5390	5390	0
42	20231103	183200	156681640	5390	5390	5390	5390	0
43	20231103	183100	156681640	5390	5390	5390	5390	0
44	20231103	183000	156681640	5390	5390	5390	5390	0
45	20231103	182900	156681640	5390	5390	5390	5390	0
46	20231103	182800	156681640	5390	5390	5390	5390	0
47	20231103	182700	156681640	5390	5390	5390	5390	0
48	20231103	182600	156681640	5390	5390	5390	5390	0
49	20231103	182500	156681640	5390	5390	5390	5390	0
50	20231103	182400	156681640	5390	5390	5390	5390	0
51	20231103	182300	156681640	5390	5390	5390	5390	0
52	20231103	182200	156681640	5390	5390	5390	5390	0
53	20231103	182100	156681640	5390	5390	5390	5390	0
54	20231103	182000	156681640	5390	5390	5390	5390	0
55	20231103	181900	156681640	5390	5390	5390	5390	0
56	20231103	181800	156681640	5390	5390	5390	5390	0
57	20231103	181700	156681640	5390	5390	5390	5390	0
58	20231103	181600	156681640	5390	5390	5390	5390	0
59	20231103	181500	156681640	5390	5390	5390	5390	0
60	20231103	181400	156681640	5390	5390	5390	5390	0
61	20231103	181300	156681640	5390	5390	5390	5390	0
62	20231103	181200	156681640	5390	5390	5390	5390	687
63	20231103	181100	156681640	5390	5390	5390	5390	0
64	20231103	181000	156681640	5390	5390	5390	5390	0
65	20231103	180900	156681640	5390	5390	5390	5390	0
66	20231103	180800	156681640	5390	5390	5390	5390	0
67	20231103	180700	156681640	5390	5390	5390	5390	0
68	20231103	180600	156681640	5390	5390	5390	5390	0
69	20231103	180500	156681640	5390	5390	5390	5390	0
70	20231103	180400	156681640	5390	5390	5390	5390	0
71	20231103	180300	156681640	5390	5390	5390	5390	0
72	20231103	180200	156681640	5390	5390	5390	5390	0
73	20231103	180100	156681640	5390	5390	5390	5390	0
74	20231103	180000	156681640	5390	5390	5390	5390	0
75	20231103	175900	156681640	5390	5390	5390	5390	0
76	20231103	175800	156681640	5390	5390	5390	5390	0
77	20231103	175700	156681640	5390	5390	5390	5390	0
78	20231103	175600	156681640	5390	5390	5390	5390	0
79	20231103	175500	156681640	5390	5390	5390	5390	0
80	20231103	175400	156681640	5390	5390	5390	5390	0
81	20231103	175300	156681640	5390	5390	5390	5390	0
82	20231103	175200	156681640	5390	5390	5390	5390	0
83	20231103	175100	156681640	5390	5390	5390	5390	0
84	20231103	175000	156681640	5390	5390	5390	5390	0
85	20231103	174900	156681640	5390	5390	5390	5390	0
86	20231103	174800	156681640	5390	5390	5390	5390	0
87	20231103	174700	156681640	5390	5390	5390	5390	0
88	20231103	174600	156681640	5390	5390	5390	5390	0
89	20231103	174500	156681640	5390	5390	5390	5390	0
90	20231103	174400	156681640	5390	5390	5390	5390	0
91	20231103	174300	156681640	5390	5390	5390	5390	0
92	20231103	174200	156681640	5390	5390	5390	5390	687
93	20231103	174100	156681640	5390	5390	5390	5390	0
94	20231103	174000	156681640	5390	5390	5390	5390	0
95	20231103	173900	156681640	5390	5390	5390	5390	0
96	20231103	173800	156681640	5390	5390	5390	5390	0
97	20231103	173700	156681640	5390	5390	5390	5390	0
98	20231103	173600	156681640	5390	5390	5390	5390	0
99	20231103	173500	156681640	5390	5390	5390	5390	0
100	20231103	173400	156681640	5390	5390	5390	5390	0
101	20231103	173300	156681640	5390	5390	5390	5390	0
102	20231103	173200	156681640	5390	5390	5390	5390	0
103	20231103	173100	156681640	5390	5390	5390	5390	0
104	20231103	173000	156681640	5390	5390	5390	5390	0
105	20231103	172900	156681640	5390	5390	5390	5390	0
106	20231103	172800	156681640	5390	5390	5390	5390	0
107	20231103	172700	156681640	5390	5390	5390	5390	0
108	20231103	172600	156681640	5390	5390	5390	5390	0
109	20231103	172500	156681640	5390	5390	5390	5390	0
110	20231103	172400	156681640	5390	5390	5390	5390	0
111	20231103	172300	156681640	5390	5390	5390	5390	0
112	20231103	172200	156681640	5390	5390	5390	5390	0
113	20231103	172100	156681640	5390	5390	5390	5390	0
114	20231103	172000	156681640	5390	5390	5390	5390	0
115	20231103	171900	156681640	5390	5390	5390	5390	0
116	20231103	171800	156681640	5390	5390	5390	5390	0
117	20231103	171700	156681640	5390	5390	5390	5390	0
118	20231103	171600	156681640	5390	5390	5390	5390	0
119	20231103	171500	156681640	5390	5390	5390	5390	0
120	20231103	171400	156681640	5390	5390	5390	5390	0
121	20231103	171300	156681640	5390	5390	5390	5390	0
122	20231103	171200	156681640	5390	5390	5390	5390	687
123	20231103	171100	156681640	5390	5390	5390	5390	0
124	20231103	171000	156681640	5390	5390	5390	5390	0
125	20231103	170900	156681640	5390	5390	5390	5390	0
126	20231103	170800	156681640	5390	5390	5390	5390	0
127	20231103	170700	156681640	5390	5390	5390	5390	0
128	20231103	170600	156681640	5390	5390	5390	5390	0
129	20231103	170500	156681640	5390	5390	5390	5390	0
130	20231103	170400	156681640	5390	5390	5390	5390	0
131	20231103	170300	156681640	5390	5390	5390	5390	0
132	20231103	170200	156681640	5390	5390	5390	5390	0
133	20231103	170100	156681640	5390	5390	5390	5390	0
134	20231103	170000	156681640	5390	5390	5390	5390	0
135	20231103	165900	156681640	5390	5390	5390	5390	0
136	20231103	165800	156681640	5390	5390	5390	5390	0
137	20231103	165700	156681640	5390	5390	5390	5390	0
138	20231103	165600	156681640	5390	5390	5390	5390	0
139	20231103	165500	156681640	5390	5390	5390	5390	0
140	20231103	165400	156681640	5390	5390	5390	5390	0
141	20231103	165300	156681640	5390	5390	5390	5390	0
142	20231103	165200	156681640	5390	5390	5390	5390	0
143	20231103	165100	156681640	5390	5390	5390	5390	0
144	20231103	165000	156681640	5390	5390	5390	5390	0
145	20231103	164900	156681640	5390	5390	5390	5390	0
146	20231103	164800	156681640	5390	5390	5390	5390	0
147	20231103	164700	156681640	5390	5390	5390	5390	0
148	20231103	164600	156681640	5390	5390	5390	5390	0
149	20231103	164500	156681640	5390	5390	5390	5390	0
150	20231103	164400	156681640	5390	5390	5390	5390	0
151	20231103	164300	156681640	5390	5390	5390	5390	0
152	20231103	164200	156681640	5390	5390	5390	5390	687
153	20231103	164100	156681640	5390	5390	5390	5390	0
154	20231103	164000	156681640	5390	5390	5390	5390	0
155	20231103	163900	156681640	5390	5390	5390	5390	0
156	20231103	163800	156681640	5390	5390	5390	5390	0
157	20231103	163700	156681640	5390	5390	5390	5390	0
158	20231103	163600	156681640	5390	5390	5390	5390	0
159	20231103	163500	156681640	5390	5390	5390	5390	0
160	20231103	163400	156681640	5390	5390	5390	5390	0
161	20231103	163300	156681640	5390	5390	5390	5390	0
162	20231103	163200	156681640	5390	5390	5390	5390	0
163	20231103	163100	156681640	5390	5390	5390	5390	0
164	20231103	163000	156681640	5390	5390	5390	5390	0
165	20231103	162900	156681640	5390	5390	5390	5390	0
166	20231103	162800	156681640	5390	5390	5390	5390	0
167	20231103	162700	156681640	5390	5390	5390	5390	0
168	20231103	162600	156681640	5390	5390	5390	5390	0
169	20231103	162500	156681640	5390	5390	5390	5390	0
170	20231103	162400	156681640	5390	5390	5390	5390	0
171	20231103	162300	156681640	5390	5390	5390	5390	0
172	20231103	162200	156681640	5390	5390	5390	5390	0
173	20231103	162100	156681640	5390	5390	5390	5390	0
174	20231103	162000	156681640	5390	5390	5390	5390	0
175	20231103	161900	156681640	5390	5390	5390	5390	0
176	20231103	161800	156681640	5390	5390	5390	5390	0
177	20231103	161700	156681640	5390	5390	5390	5390	0
178	20231103	161600	156681640	5390	5390	5390	5390	0
179	20231103	161500	156681640	5390	5390	5390	5390	0
180	20231103	161400	156681640	5390	5390	5390	5390	0
181	20231103	161300	156681640	5390	5390	5390	5390	0
182	20231103	161200	156681640	5390	5390	5390	5390	687
183	20231103	161100	156681640	5390	5390	5390	5390	0
184	20231103	161000	156681640	5390	5390	5390	5390	0
185	20231103	160900	156681640	5390	5390	5390	5390	0
186	20231103	160800	156681640	5390	5390	5390	5390	0
187	20231103	160700	156681640	5390	5390	5390	5390	0
188	20231103	160600	156681640	5390	5390	5390	5390	0
189	20231103	160500	156681640	5390	5390	5390	5390	0
190	20231103	160400	156681640	5390	5390	5390	5390	0
191	20231103	160300	156681640	5390	5390	5390	5390	0
192	20231103	160200	156681640	5390	5390	5390	5390	0
193	20231103	160100	156681640	5390	5390	5390	5390	0
194	20231103	160000	156681640	5390	5390	5390	5390	0
195	20231103	155900	156681640	5390	5390	5390	5390	0
196	20231103	155800	156681640	5390	5390	5390	5390	0
197	20231103	155700	156681640	5390	5390	5390	5390	0
198	20231103	155600	156681640	5390	5390	5390	5390	0
199	20231103	155500	156681640	5390	5390	5390	5390	0
200	20231103	155400	156681640	5390	5390	5390	5390	0
201	20231103	155300	156681640	5390	5390	5390	5390	0
202	20231103	155200	156681640	5390	5390	5390	5390	0
203	20231103	155100	156681640	5390	5390	5390	5390	0
204	20231103	155000	156681640	5390	5390	5390	5390	0
205	20231103	154900	156681640	5390	5390	5390	5390	0
206	20231103	154800	156681640	5390	5390	5390	5390	0
207	20231103	154700	156681640	5390	5390	5390	5390	0
208	20231103	154600	156681640	5390	5390	5390	5390	0
209	20231103	154500	156681640	5390	5390	5390	5390	0
210	20231103	154400	156681640	5390	5390	5390	5390	0
211	20231103	154300	156681640	5390	5390	5390	5390	0
212	20231103	154200	156681640	5390	5390	5390	5390	687
213	20231103	154100	156681640	5390	5390	5390	5390	0
214	20231103	154000	156681640	5390	5390	5390	5390	0
215	20231103	153900	156681640	5390	5390	5390	5390	0
216	20231103	153800	156681640	5390	5390	5390	5390	0
217	20231103	153700	156681640	5390	5390	5390	5390	0
218	20231103	153600	156681640	5390	5390	5390	5390	0
219	20231103	153500	156681640	5390	5390	5390	5390	0
220	20231103	153400	156681640	5390	5390	5390	5390	0
221	20231103	153300	156681640	5390	5390	5390	5390	0
222	20231103	153200	156681640	5390	5390	5390	5390	0
223	20231103	153100	156681640	5390	5390	5390	5390	0
224	20231103	153000	156681640	5390	5390	5390	5390	687
225	20231103	152900	152978710	5420	5420	5420	5420	0
226	20231103	152800	152978710	5420	5420	5420	5420	0
227	20231103	152700	152978710	5420	5420	5420	5420	0
228	20231103	152600	152978710	5420	5420	5420	5420	0
229	20231103	152500	152978710	5420	5420	5420	5420	0
230	20231103	152400	152978710	5420	5420	5420	5420	0
231	20231103	152300	152978710	5420	5420	5420	5420	0
232	20231103	152200	152978710	5420	5420	5420	5420	0
233	20231103	152100	152978710	5420	5420	5420	5420	0
234	20231103	152000	152978710	5420	5420	5420	5420	0
235	20231103	151900	152978710	5420	5420	5420	5420	159
236	20231103	151800	152116930	5410	5410	5410	5410	0
237	20231103	151700	152116930	5410	5400	5410	5390	710
238	20231103	151600	148281530	5410	5410	5410	5410	0
239	20231103	151500	148281530	5410	5410	5410	5410	0
240	20231103	151400	148281530	5410	5410	5410	5410	0
241	20231103	151300	148281530	5410	5410	5410	5410	400
242	20231103	151200	146117530	5420	5420	5420	5420	0
243	20231103	151100	146117530	5420	5420	5420	5420	18
244	20231103	151000	146019970	5420	5420	5420	5420	0
245	20231103	150900	146019970	5420	5420	5420	5420	0
246	20231103	150800	146019970	5420	5420	5420	5420	0
247	20231103	150700	146019970	5420	5420	5420	5420	10
248	20231103	150600	145965770	5420	5420	5420	5420	0
249	20231103	150500	145965770	5420	5410	5420	5410	439
250	20231103	150400	143587110	5400	5400	5400	5400	9
251	20231103	150300	143538510	5400	5400	5400	5400	168
252	20231103	150200	142631310	5390	5390	5390	5390	163
253	20231103	150100	141752740	5400	5400	5400	5400	0
254	20231103	150000	141752740	5400	5400	5400	5400	5
255	20231103	145900	141725740	5400	5400	5400	5400	0
256	20231103	145800	141725740	5400	5400	5400	5400	38
257	20231103	145700	141520540	5400	5400	5400	5400	34
258	20231103	145600	141336940	5400	5410	5410	5400	112
259	20231103	145500	140732020	5410	5400	5410	5390	331
260	20231103	145400	138945890	5390	5390	5390	5390	0
261	20231103	145300	138945890	5390	5390	5390	5390	80
262	20231103	145200	138514690	5390	5390	5390	5390	0
263	20231103	145100	138514690	5390	5390	5390	5390	0
264	20231103	145000	138514690	5390	5390	5390	5390	0
265	20231103	144900	138514690	5390	5400	5400	5390	67
266	20231103	144800	138153430	5400	5400	5400	5400	0
267	20231103	144700	138153430	5400	5400	5400	5400	2
268	20231103	144600	138142630	5410	5410	5410	5410	0
269	20231103	144500	138142630	5410	5410	5410	5410	0
270	20231103	144400	138142630	5410	5410	5410	5410	1
271	20231103	144300	138137220	5400	5400	5400	5400	0
272	20231103	144200	138137220	5400	5400	5400	5400	0
273	20231103	144100	138137220	5400	5400	5400	5400	0
274	20231103	144000	138137220	5400	5400	5400	5400	0
275	20231103	143900	138137220	5400	5400	5400	5400	0
276	20231103	143800	138137220	5400	5400	5400	5400	0
277	20231103	143700	138137220	5400	5400	5400	5400	0
278	20231103	143600	138137220	5400	5400	5400	5400	0
279	20231103	143500	138137220	5400	5400	5400	5400	0
280	20231103	143400	138137220	5400	5400	5410	5400	143
281	20231103	143300	137363740	5400	5400	5400	5400	0
282	20231103	143200	137363740	5400	5400	5400	5400	1
283	20231103	143100	137358340	5390	5390	5390	5390	0
284	20231103	143000	137358340	5390	5390	5390	5390	0
285	20231103	142900	137358340	5390	5390	5390	5390	0
286	20231103	142800	137358340	5390	5390	5390	5390	0
287	20231103	142700	137358340	5390	5390	5390	5390	100
288	20231103	142600	136819340	5390	5390	5390	5390	300
289	20231103	142500	135202340	5390	5390	5390	5390	500
290	20231103	142400	132507340	5390	5390	5390	5390	400
291	20231103	142300	130351340	5390	5390	5390	5390	300
292	20231103	142200	128734340	5400	5400	5400	5400	0
293	20231103	142100	128734340	5400	5400	5400	5400	2
294	20231103	142000	128723540	5400	5400	5400	5400	0
295	20231103	141900	128723540	5400	5400	5400	5400	8
296	20231103	141800	128680340	5400	5400	5400	5400	6
297	20231103	141700	128647940	5400	5400	5400	5400	10
298	20231103	141600	128593940	5410	5400	5410	5400	726
299	20231103	141500	124672210	5400	5400	5400	5400	0
300	20231103	141400	124672210	5400	5400	5400	5400	0
301	20231103	141300	124672210	5400	5400	5400	5400	0
302	20231103	141200	124672210	5400	5400	5400	5400	101
303	20231103	141100	124126810	5400	5400	5400	5400	330
304	20231103	141000	122344810	5400	5400	5400	5400	250
305	20231103	140900	120994810	5390	5390	5390	5390	63
306	20231103	140800	120655240	5390	5390	5390	5390	0
307	20231103	140700	120655240	5390	5390	5390	5390	0
308	20231103	140600	120655240	5390	5390	5390	5390	0
309	20231103	140500	120655240	5390	5390	5390	5390	17
310	20231103	140400	120563610	5410	5410	5410	5410	0
311	20231103	140300	120563610	5410	5410	5410	5410	0
312	20231103	140200	120563610	5410	5410	5410	5410	0
313	20231103	140100	120563610	5410	5410	5410	5410	1
314	20231103	140000	120558200	5400	5400	5400	5400	6
315	20231103	135900	120525800	5400	5400	5400	5400	6
316	20231103	135800	120493400	5400	5400	5400	5400	4
317	20231103	135700	120471800	5400	5400	5400	5400	3
318	20231103	135600	120455600	5400	5400	5400	5400	4
319	20231103	135500	120434000	5400	5390	5400	5380	1058
320	20231103	135400	114740620	5410	5410	5410	5410	100
321	20231103	135300	114199620	5410	5410	5410	5410	1
322	20231103	135200	114194210	5400	5400	5400	5400	0
323	20231103	135100	114194210	5400	5400	5400	5400	0
324	20231103	135000	114194210	5400	5400	5400	5400	0
325	20231103	134900	114194210	5400	5400	5400	5400	0
326	20231103	134800	114194210	5400	5400	5400	5400	0
327	20231103	134700	114194210	5400	5400	5400	5400	0
328	20231103	134600	114194210	5400	5400	5400	5400	0
329	20231103	134500	114194210	5400	5400	5400	5400	0
330	20231103	134400	114194210	5400	5400	5400	5400	0
331	20231103	134300	114194210	5400	5400	5400	5400	0
332	20231103	134200	114194210	5400	5400	5400	5400	0
333	20231103	134100	114194210	5400	5400	5400	5400	590
334	20231103	134000	111008210	5400	5400	5400	5400	0
335	20231103	133900	111008210	5400	5400	5400	5400	3
336	20231103	133800	110992010	5400	5400	5400	5400	0
337	20231103	133700	110992010	5400	5400	5400	5400	0
338	20231103	133600	110992010	5400	5400	5400	5400	0
339	20231103	133500	110992010	5400	5400	5400	5400	0
340	20231103	133400	110992010	5400	5400	5400	5400	0
341	20231103	133300	110992010	5400	5400	5400	5400	1
342	20231103	133200	110986610	5400	5400	5400	5400	1
343	20231103	133100	110981210	5400	5400	5400	5400	4
344	20231103	133000	110959610	5400	5400	5400	5400	5
345	20231103	132900	110932610	5400	5400	5400	5400	5
346	20231103	132800	110905610	5400	5400	5400	5400	5
347	20231103	132700	110878610	5400	5400	5400	5400	5
348	20231103	132600	110851610	5400	5400	5400	5400	5
349	20231103	132500	110824610	5400	5400	5400	5400	8
350	20231103	132400	110781410	5400	5400	5400	5400	5
351	20231103	132300	110754410	5400	5400	5400	5400	72
352	20231103	132200	110365610	5380	5380	5380	5380	0
353	20231103	132100	110365610	5380	5380	5380	5380	1
354	20231103	132000	110360230	5390	5390	5390	5390	0
355	20231103	131900	110360230	5390	5390	5390	5390	501
356	20231103	131800	107659840	5390	5390	5390	5390	0
357	20231103	131700	107659840	5390	5390	5390	5390	0
358	20231103	131600	107659840	5390	5390	5390	5390	0
359	20231103	131500	107659840	5390	5390	5390	5390	1
360	20231103	131400	107654450	5400	5400	5400	5400	0
361	20231103	131300	107654450	5400	5400	5400	5400	0
362	20231103	131200	107654450	5400	5400	5400	5400	186
363	20231103	131100	106650050	5400	5390	5400	5390	3
364	20231103	131000	106633870	5380	5390	5390	5380	2
365	20231103	130900	106623100	5400	5400	5400	5400	0
366	20231103	130800	106623100	5400	5400	5400	5400	0
367	20231103	130700	106623100	5400	5400	5400	5400	0
368	20231103	130600	106623100	5400	5400	5400	5400	0
369	20231103	130500	106623100	5400	5400	5400	5400	46
370	20231103	130400	106374700	5400	5390	5400	5390	54
371	20231103	130300	106083300	5390	5390	5390	5390	0
372	20231103	130200	106083300	5390	5390	5390	5390	0
373	20231103	130100	106083300	5390	5390	5390	5390	0
374	20231103	130000	106083300	5390	5390	5390	5390	202
375	20231103	125900	104994520	5390	5390	5390	5390	4
376	20231103	125800	104972960	5400	5400	5400	5400	0
377	20231103	125700	104972960	5400	5400	5400	5400	0
378	20231103	125600	104972960	5400	5400	5400	5400	0
379	20231103	125500	104972960	5400	5400	5400	5400	0
380	20231103	125400	104972960	5400	5400	5400	5400	0
381	20231103	125300	104972960	5400	5400	5400	5400	0
382	20231103	125200	104972960	5400	5400	5400	5400	0
383	20231103	125100	104972960	5400	5400	5400	5400	0
384	20231103	125000	104972960	5400	5400	5400	5400	0
385	20231103	124900	104972960	5400	5400	5400	5400	0
386	20231103	124800	104972960	5400	5400	5400	5400	0
387	20231103	124700	104972960	5400	5390	5400	5390	17
388	20231103	124600	104881320	5390	5390	5390	5390	0
389	20231103	124500	104881320	5390	5390	5390	5390	1
390	20231103	124400	104875930	5400	5400	5400	5400	0
391	20231103	124300	104875930	5400	5400	5400	5400	0
392	20231103	124200	104875930	5400	5400	5400	5400	0
393	20231103	124100	104875930	5400	5390	5400	5380	61
394	20231103	124000	104547420	5400	5400	5400	5400	0
395	20231103	123900	104547420	5400	5400	5400	5400	0
396	20231103	123800	104547420	5400	5400	5400	5400	0
397	20231103	123700	104547420	5400	5400	5400	5400	0
398	20231103	123600	104547420	5400	5400	5400	5400	0
399	20231103	123500	104547420	5400	5400	5400	5400	0
400	20231103	123400	104547420	5400	5400	5400	5400	0
401	20231103	123300	104547420	5400	5400	5400	5400	108
402	20231103	123200	103964220	5400	5400	5400	5400	0
403	20231103	123100	103964220	5400	5400	5400	5400	0
404	20231103	123000	103964220	5400	5400	5400	5400	0
405	20231103	122900	103964220	5400	5400	5400	5400	0
406	20231103	122800	103964220	5400	5400	5400	5400	7
407	20231103	122700	103926420	5400	5400	5400	5400	20
408	20231103	122600	103818420	5410	5410	5410	5410	0
409	20231103	122500	103818420	5410	5410	5410	5410	0
410	20231103	122400	103818420	5410	5410	5410	5410	23
411	20231103	122300	103693990	5410	5410	5410	5410	0
412	20231103	122200	103693990	5410	5410	5410	5410	0
413	20231103	122100	103693990	5410	5410	5410	5410	106
414	20231103	122000	103120530	5410	5410	5410	5410	6
415	20231103	121900	103088070	5430	5430	5430	5430	0
416	20231103	121800	103088070	5430	5430	5430	5430	0
417	20231103	121700	103088070	5430	5430	5430	5430	0
418	20231103	121600	103088070	5430	5430	5430	5430	0
419	20231103	121500	103088070	5430	5430	5430	5430	0
420	20231103	121400	103088070	5430	5430	5430	5430	0
421	20231103	121300	103088070	5430	5430	5430	5430	0
422	20231103	121200	103088070	5430	5430	5430	5430	0
423	20231103	121100	103088070	5430	5430	5430	5430	1
424	20231103	121000	103082640	5420	5420	5420	5420	234
425	20231103	120900	101814360	5410	5400	5410	5400	10
426	20231103	120800	101760320	5400	5400	5400	5400	0
427	20231103	120700	101760320	5400	5400	5400	5400	1
428	20231103	120600	101754920	5400	5400	5400	5400	10
429	20231103	120500	101700920	5400	5400	5400	5400	10
430	20231103	120400	101646920	5400	5400	5400	5400	4
431	20231103	120300	101625320	5410	5410	5410	5410	0
432	20231103	120200	101625320	5410	5410	5410	5410	0
433	20231103	120100	101625320	5410	5390	5410	5390	50
434	20231103	120000	101355070	5390	5390	5390	5370	29
435	20231103	115900	101198780	5390	5390	5390	5370	300
436	20231103	115800	99581800	5400	5380	5400	5360	2055
437	20231103	115700	88535930	5380	5380	5380	5380	0
438	20231103	115600	88535930	5380	5380	5380	5380	0
439	20231103	115500	88535930	5380	5380	5380	5380	0
440	20231103	115400	88535930	5380	5380	5380	5380	0
441	20231103	115300	88535930	5380	5380	5380	5380	0
442	20231103	115200	88535930	5380	5380	5380	5380	0
443	20231103	115100	88535930	5380	5380	5380	5380	0
444	20231103	115000	88535930	5380	5400	5400	5380	2
445	20231103	114900	88525150	5390	5390	5390	5390	100
446	20231103	114800	87986150	5390	5390	5390	5390	0
447	20231103	114700	87986150	5390	5390	5390	5390	0
448	20231103	114600	87986150	5390	5390	5390	5390	0
449	20231103	114500	87986150	5390	5390	5390	5390	50
450	20231103	114400	87716650	5390	5390	5390	5390	0
451	20231103	114300	87716650	5390	5390	5390	5390	0
452	20231103	114200	87716650	5390	5390	5390	5390	0
453	20231103	114100	87716650	5390	5400	5400	5390	5
454	20231103	114000	87689670	5400	5400	5400	5400	0
455	20231103	113900	87689670	5400	5400	5400	5400	200
456	20231103	113800	86609670	5400	5400	5400	5400	0
457	20231103	113700	86609670	5400	5400	5400	5400	7
458	20231103	113600	86571870	5410	5410	5410	5410	0
459	20231103	113500	86571870	5410	5410	5410	5410	0
460	20231103	113400	86571870	5410	5410	5410	5410	0
461	20231103	113300	86571870	5410	5400	5410	5400	450
462	20231103	113200	84139370	5410	5410	5410	5410	0
463	20231103	113100	84139370	5410	5410	5410	5410	230
464	20231103	113000	82895070	5410	5410	5410	5410	270
465	20231103	112900	81434370	5410	5410	5410	5410	250
466	20231103	112800	80081870	5400	5420	5420	5400	70
467	20231103	112700	79702670	5410	5410	5410	5410	5
468	20231103	112600	79675620	5410	5410	5410	5410	11
469	20231103	112500	79616110	5410	5410	5410	5410	0
470	20231103	112400	79616110	5410	5410	5410	5410	1
471	20231103	112300	79610700	5410	5410	5410	5410	32
472	20231103	112200	79437580	5410	5410	5410	5410	0
473	20231103	112100	79437580	5410	5410	5410	5410	0
474	20231103	112000	79437580	5410	5410	5410	5410	0
475	20231103	111900	79437580	5410	5410	5410	5410	0
476	20231103	111800	79437580	5410	5410	5410	5410	1
477	20231103	111700	79432170	5410	5410	5410	5410	13
478	20231103	111600	79361840	5410	5410	5410	5410	1
479	20231103	111500	79356430	5420	5420	5420	5420	20
480	20231103	111400	79248030	5420	5420	5420	5420	6
481	20231103	111300	79215510	5420	5420	5420	5420	0
482	20231103	111200	79215510	5420	5420	5420	5420	0
483	20231103	111100	79215510	5420	5420	5420	5420	0
484	20231103	111000	79215510	5420	5400	5420	5400	108
485	20231103	110900	78631270	5400	5400	5400	5400	2
486	20231103	110800	78620470	5400	5400	5400	5400	5
487	20231103	110700	78593470	5400	5400	5400	5400	6
488	20231103	110600	78561070	5400	5400	5400	5400	7
489	20231103	110500	78523270	5400	5400	5400	5400	235
490	20231103	110400	77254270	5400	5400	5400	5400	0
491	20231103	110300	77254270	5400	5400	5400	5400	0
492	20231103	110200	77254270	5400	5400	5400	5400	199
493	20231103	110100	76179670	5400	5400	5400	5400	4
494	20231103	110000	76158070	5400	5400	5400	5400	1
495	20231103	105900	76152670	5390	5390	5390	5390	0
496	20231103	105800	76152670	5390	5370	5390	5370	143
497	20231103	105700	75384740	5370	5370	5370	5370	0
498	20231103	105600	75384740	5370	5390	5390	5370	76
499	20231103	105500	74975300	5400	5400	5400	5400	200
500	20231103	105400	73895300	5400	5400	5400	5400	2
501	20231103	105300	73884500	5390	5390	5390	5390	0
502	20231103	105200	73884500	5390	5390	5390	5390	0
503	20231103	105100	73884500	5390	5390	5390	5390	1
504	20231103	105000	73879110	5390	5390	5390	5390	0
505	20231103	104900	73879110	5390	5390	5390	5390	0
506	20231103	104800	73879110	5390	5390	5390	5390	0
507	20231103	104700	73879110	5390	5390	5390	5390	200
508	20231103	104600	72801110	5400	5390	5400	5390	460
509	20231103	104500	70320430	5370	5370	5370	5370	0
510	20231103	104400	70320430	5370	5370	5370	5370	1000
511	20231103	104300	64950430	5380	5380	5380	5380	0
512	20231103	104200	64950430	5380	5380	5380	5380	0
513	20231103	104100	64950430	5380	5380	5380	5380	0
514	20231103	104000	64950430	5380	5380	5380	5380	0
515	20231103	103900	64950430	5380	5380	5380	5380	0
516	20231103	103800	64950430	5380	5380	5380	5380	0
517	20231103	103700	64950430	5380	5380	5380	5380	0
518	20231103	103600	64950430	5380	5380	5380	5380	0
519	20231103	103500	64950430	5380	5380	5380	5380	0
520	20231103	103400	64950430	5380	5380	5380	5380	0
521	20231103	103300	64950430	5380	5380	5380	5380	0
522	20231103	103200	64950430	5380	5380	5380	5380	0
523	20231103	103100	64950430	5380	5380	5380	5380	0
524	20231103	103000	64950430	5380	5380	5380	5380	0
525	20231103	102900	64950430	5380	5380	5380	5380	0
526	20231103	102800	64950430	5380	5380	5380	5380	0
527	20231103	102700	64950430	5380	5380	5380	5380	0
528	20231103	102600	64950430	5380	5380	5380	5380	0
529	20231103	102500	64950430	5380	5380	5380	5380	0
530	20231103	102400	64950430	5380	5380	5380	5380	0
531	20231103	102300	64950430	5380	5380	5380	5380	0
532	20231103	102200	64950430	5380	5380	5380	5380	0
533	20231103	102100	64950430	5380	5380	5380	5380	0
534	20231103	102000	64950430	5380	5370	5380	5370	70
535	20231103	101900	64574490	5370	5370	5380	5290	2440
536	20231103	101800	51525110	5370	5370	5370	5370	1
537	20231103	101700	51519740	5380	5380	5380	5380	373
538	20231103	101600	49513000	5380	5380	5380	5380	400
539	20231103	101500	47361000	5330	5380	5380	5330	1540
540	20231103	101400	39115240	5390	5390	5390	5390	0
541	20231103	101300	39115240	5390	5390	5390	5390	0
542	20231103	101200	39115240	5390	5390	5390	5390	0
543	20231103	101100	39115240	5390	5390	5390	5390	1
544	20231103	101000	39109850	5390	5390	5390	5390	1
545	20231103	100900	39104460	5390	5390	5390	5390	0
546	20231103	100800	39104460	5390	5390	5390	5390	0
547	20231103	100700	39104460	5390	5390	5390	5390	0
548	20231103	100600	39104460	5390	5390	5390	5390	0
549	20231103	100500	39104460	5390	5390	5390	5390	55
550	20231103	100400	38808010	5390	5390	5390	5390	0
551	20231103	100300	38808010	5390	5380	5390	5380	300
552	20231103	100200	37191030	5390	5390	5390	5390	0
553	20231103	100100	37191030	5390	5390	5390	5390	0
554	20231103	100000	37191030	5390	5390	5390	5390	0
555	20231103	095900	37191030	5390	5390	5390	5390	0
556	20231103	095800	37191030	5390	5390	5390	5390	46
557	20231103	095700	36943090	5370	5370	5370	5370	1
558	20231103	095600	36937720	5360	5360	5360	5360	1
559	20231103	095500	36932360	5340	5340	5340	5340	0
560	20231103	095400	36932360	5340	5340	5340	5340	0
561	20231103	095300	36932360	5340	5340	5340	5340	0
562	20231103	095200	36932360	5340	5340	5340	5340	0
563	20231103	095100	36932360	5340	5340	5340	5340	0
564	20231103	095000	36932360	5340	5340	5340	5340	100
565	20231103	094900	36398360	5370	5370	5370	5370	0
566	20231103	094800	36398360	5370	5360	5370	5360	5
567	20231103	094700	36371520	5370	5370	5370	5370	0
568	20231103	094600	36371520	5370	5370	5370	5370	0
569	20231103	094500	36371520	5370	5370	5370	5370	0
570	20231103	094400	36371520	5370	5370	5370	5370	0
571	20231103	094300	36371520	5370	5370	5370	5370	0
572	20231103	094200	36371520	5370	5370	5370	5370	1
573	20231103	094100	36366150	5380	5380	5380	5380	0
574	20231103	094000	36366150	5380	5370	5380	5370	40
575	20231103	093900	36150960	5380	5380	5380	5380	407
576	20231103	093800	33961300	5380	5380	5380	5380	92
577	20231103	093700	33466340	5370	5370	5370	5370	0
578	20231103	093600	33466340	5370	5370	5370	5370	0
579	20231103	093500	33466340	5370	5370	5370	5370	2
580	20231103	093400	33455600	5360	5360	5360	5360	280
581	20231103	093300	31954800	5340	5350	5350	5340	278
582	20231103	093200	30470270	5340	5340	5340	5340	0
583	20231103	093100	30470270	5340	5350	5350	5340	313
584	20231103	093000	28796310	5360	5360	5360	5360	0
585	20231103	092900	28796310	5360	5350	5360	5350	66
586	20231103	092800	28443060	5360	5360	5360	5360	0
587	20231103	092700	28443060	5360	5360	5360	5350	579
588	20231103	092600	25344620	5360	5360	5360	5360	0
589	20231103	092500	25344620	5360	5360	5360	5360	0
590	20231103	092400	25344620	5360	5360	5360	5360	399
591	20231103	092300	23205980	5360	5360	5360	5360	0
592	20231103	092200	23205980	5360	5360	5360	5360	0
593	20231103	092100	23205980	5360	5360	5360	5360	0
594	20231103	092000	23205980	5360	5360	5360	5360	152
595	20231103	091900	22391260	5360	5360	5360	5360	3
596	20231103	091800	22375180	5360	5360	5360	5360	0
597	20231103	091700	22375180	5360	5360	5360	5360	0
598	20231103	091600	22375180	5360	5360	5360	5360	100
599	20231103	091500	21839180	5360	5360	5360	5360	302
600	20231103	091400	20220460	5360	5360	5360	5360	200
601	20231103	091300	19148460	5360	5360	5360	5360	2
602	20231103	091200	19137740	5370	5370	5370	5370	0
603	20231103	091100	19137740	5370	5370	5370	5370	50
604	20231103	091000	18869240	5380	5380	5380	5380	64
605	20231103	090900	18524920	5370	5360	5370	5350	475
606	20231103	090800	15976950	5370	5380	5380	5370	690
607	20231103	090700	12271610	5370	5370	5370	5370	0
608	20231103	090600	12271610	5370	5370	5370	5370	152
609	20231103	090500	11455370	5370	5370	5370	5370	0
610	20231103	090400	11455370	5370	5390	5390	5370	1158
611	20231103	090300	5230150	5390	5400	5400	5390	183
612	20231103	090200	4242920	5380	5380	5380	5380	0
613	20231103	090100	4242920	5380	5380	5380	5380	0
614	20231103	090000	4242920	5380	5390	5400	5380	788