KissMeData/053160/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	193100	208156360	9820	9820	9820	9820	514
3	20231103	193000	208156360	9820	9820	9820	9820	0
4	20231103	192900	208156360	9820	9820	9820	9820	0
5	20231103	192800	208156360	9820	9820	9820	9820	0
6	20231103	192700	208156360	9820	9820	9820	9820	0
7	20231103	192600	208156360	9820	9820	9820	9820	0
8	20231103	192500	208156360	9820	9820	9820	9820	0
9	20231103	192400	208156360	9820	9820	9820	9820	0
10	20231103	192300	208156360	9820	9820	9820	9820	0
11	20231103	192200	208156360	9820	9820	9820	9820	0
12	20231103	192100	208156360	9820	9820	9820	9820	0
13	20231103	192000	208156360	9820	9820	9820	9820	0
14	20231103	191900	208156360	9820	9820	9820	9820	0
15	20231103	191800	208156360	9820	9820	9820	9820	0
16	20231103	191700	208156360	9820	9820	9820	9820	0
17	20231103	191600	208156360	9820	9820	9820	9820	0
18	20231103	191500	208156360	9820	9820	9820	9820	0
19	20231103	191400	208156360	9820	9820	9820	9820	0
20	20231103	191300	208156360	9820	9820	9820	9820	0
21	20231103	191200	208156360	9820	9820	9820	9820	0
22	20231103	191100	208156360	9820	9820	9820	9820	0
23	20231103	191000	208156360	9820	9820	9820	9820	0
24	20231103	190900	208156360	9820	9820	9820	9820	0
25	20231103	190800	208156360	9820	9820	9820	9820	0
26	20231103	190700	208156360	9820	9820	9820	9820	0
27	20231103	190600	208156360	9820	9820	9820	9820	0
28	20231103	190500	208156360	9820	9820	9820	9820	0
29	20231103	190400	208156360	9820	9820	9820	9820	0
30	20231103	190300	208156360	9820	9820	9820	9820	0
31	20231103	190200	208156360	9820	9820	9820	9820	0
32	20231103	190100	208156360	9820	9820	9820	9820	514
33	20231103	190000	208156360	9820	9820	9820	9820	0
34	20231103	185900	208156360	9820	9820	9820	9820	0
35	20231103	185800	208156360	9820	9820	9820	9820	0
36	20231103	185700	208156360	9820	9820	9820	9820	0
37	20231103	185600	208156360	9820	9820	9820	9820	0
38	20231103	185500	208156360	9820	9820	9820	9820	0
39	20231103	185400	208156360	9820	9820	9820	9820	0
40	20231103	185300	208156360	9820	9820	9820	9820	0
41	20231103	185200	208156360	9820	9820	9820	9820	0
42	20231103	185100	208156360	9820	9820	9820	9820	0
43	20231103	185000	208156360	9820	9820	9820	9820	0
44	20231103	184900	208156360	9820	9820	9820	9820	0
45	20231103	184800	208156360	9820	9820	9820	9820	0
46	20231103	184700	208156360	9820	9820	9820	9820	0
47	20231103	184600	208156360	9820	9820	9820	9820	0
48	20231103	184500	208156360	9820	9820	9820	9820	0
49	20231103	184400	208156360	9820	9820	9820	9820	0
50	20231103	184300	208156360	9820	9820	9820	9820	0
51	20231103	184200	208156360	9820	9820	9820	9820	0
52	20231103	184100	208156360	9820	9820	9820	9820	0
53	20231103	184000	208156360	9820	9820	9820	9820	0
54	20231103	183900	208156360	9820	9820	9820	9820	0
55	20231103	183800	208156360	9820	9820	9820	9820	0
56	20231103	183700	208156360	9820	9820	9820	9820	0
57	20231103	183600	208156360	9820	9820	9820	9820	0
58	20231103	183500	208156360	9820	9820	9820	9820	0
59	20231103	183400	208156360	9820	9820	9820	9820	0
60	20231103	183300	208156360	9820	9820	9820	9820	0
61	20231103	183200	208156360	9820	9820	9820	9820	0
62	20231103	183100	208156360	9820	9820	9820	9820	514
63	20231103	183000	208156360	9820	9820	9820	9820	0
64	20231103	182900	208156360	9820	9820	9820	9820	0
65	20231103	182800	208156360	9820	9820	9820	9820	0
66	20231103	182700	208156360	9820	9820	9820	9820	0
67	20231103	182600	208156360	9820	9820	9820	9820	0
68	20231103	182500	208156360	9820	9820	9820	9820	0
69	20231103	182400	208156360	9820	9820	9820	9820	0
70	20231103	182300	208156360	9820	9820	9820	9820	0
71	20231103	182200	208156360	9820	9820	9820	9820	0
72	20231103	182100	208156360	9820	9820	9820	9820	0
73	20231103	182000	208156360	9820	9820	9820	9820	0
74	20231103	181900	208156360	9820	9820	9820	9820	0
75	20231103	181800	208156360	9820	9820	9820	9820	0
76	20231103	181700	208156360	9820	9820	9820	9820	0
77	20231103	181600	208156360	9820	9820	9820	9820	0
78	20231103	181500	208156360	9820	9820	9820	9820	0
79	20231103	181400	208156360	9820	9820	9820	9820	0
80	20231103	181300	208156360	9820	9820	9820	9820	0
81	20231103	181200	208156360	9820	9820	9820	9820	0
82	20231103	181100	208156360	9820	9820	9820	9820	0
83	20231103	181000	208156360	9820	9820	9820	9820	0
84	20231103	180900	208156360	9820	9820	9820	9820	0
85	20231103	180800	208156360	9820	9820	9820	9820	0
86	20231103	180700	208156360	9820	9820	9820	9820	0
87	20231103	180600	208156360	9820	9820	9820	9820	0
88	20231103	180500	208156360	9820	9820	9820	9820	0
89	20231103	180400	208156360	9820	9820	9820	9820	0
90	20231103	180300	208156360	9820	9820	9820	9820	0
91	20231103	180200	208156360	9820	9820	9820	9820	0
92	20231103	180100	208156360	9820	9820	9820	9820	514
93	20231103	180000	208156360	9820	9820	9820	9820	0
94	20231103	175900	208156360	9820	9820	9820	9820	0
95	20231103	175800	208156360	9820	9820	9820	9820	0
96	20231103	175700	208156360	9820	9820	9820	9820	0
97	20231103	175600	208156360	9820	9820	9820	9820	0
98	20231103	175500	208156360	9820	9820	9820	9820	0
99	20231103	175400	208156360	9820	9820	9820	9820	0
100	20231103	175300	208156360	9820	9820	9820	9820	0
101	20231103	175200	208156360	9820	9820	9820	9820	0
102	20231103	175100	208156360	9820	9820	9820	9820	0
103	20231103	175000	208156360	9820	9820	9820	9820	0
104	20231103	174900	208156360	9820	9820	9820	9820	0
105	20231103	174800	208156360	9820	9820	9820	9820	0
106	20231103	174700	208156360	9820	9820	9820	9820	0
107	20231103	174600	208156360	9820	9820	9820	9820	0
108	20231103	174500	208156360	9820	9820	9820	9820	0
109	20231103	174400	208156360	9820	9820	9820	9820	0
110	20231103	174300	208156360	9820	9820	9820	9820	0
111	20231103	174200	208156360	9820	9820	9820	9820	0
112	20231103	174100	208156360	9820	9820	9820	9820	0
113	20231103	174000	208156360	9820	9820	9820	9820	0
114	20231103	173900	208156360	9820	9820	9820	9820	0
115	20231103	173800	208156360	9820	9820	9820	9820	0
116	20231103	173700	208156360	9820	9820	9820	9820	0
117	20231103	173600	208156360	9820	9820	9820	9820	0
118	20231103	173500	208156360	9820	9820	9820	9820	0
119	20231103	173400	208156360	9820	9820	9820	9820	0
120	20231103	173300	208156360	9820	9820	9820	9820	0
121	20231103	173200	208156360	9820	9820	9820	9820	0
122	20231103	173100	208156360	9820	9820	9820	9820	514
123	20231103	173000	208156360	9820	9820	9820	9820	0
124	20231103	172900	208156360	9820	9820	9820	9820	0
125	20231103	172800	208156360	9820	9820	9820	9820	0
126	20231103	172700	208156360	9820	9820	9820	9820	0
127	20231103	172600	208156360	9820	9820	9820	9820	0
128	20231103	172500	208156360	9820	9820	9820	9820	0
129	20231103	172400	208156360	9820	9820	9820	9820	0
130	20231103	172300	208156360	9820	9820	9820	9820	0
131	20231103	172200	208156360	9820	9820	9820	9820	0
132	20231103	172100	208156360	9820	9820	9820	9820	0
133	20231103	172000	208156360	9820	9820	9820	9820	0
134	20231103	171900	208156360	9820	9820	9820	9820	0
135	20231103	171800	208156360	9820	9820	9820	9820	0
136	20231103	171700	208156360	9820	9820	9820	9820	0
137	20231103	171600	208156360	9820	9820	9820	9820	0
138	20231103	171500	208156360	9820	9820	9820	9820	0
139	20231103	171400	208156360	9820	9820	9820	9820	0
140	20231103	171300	208156360	9820	9820	9820	9820	0
141	20231103	171200	208156360	9820	9820	9820	9820	0
142	20231103	171100	208156360	9820	9820	9820	9820	0
143	20231103	171000	208156360	9820	9820	9820	9820	0
144	20231103	170900	208156360	9820	9820	9820	9820	0
145	20231103	170800	208156360	9820	9820	9820	9820	0
146	20231103	170700	208156360	9820	9820	9820	9820	0
147	20231103	170600	208156360	9820	9820	9820	9820	0
148	20231103	170500	208156360	9820	9820	9820	9820	0
149	20231103	170400	208156360	9820	9820	9820	9820	0
150	20231103	170300	208156360	9820	9820	9820	9820	0
151	20231103	170200	208156360	9820	9820	9820	9820	0
152	20231103	170100	208156360	9820	9820	9820	9820	514
153	20231103	170000	208156360	9820	9820	9820	9820	0
154	20231103	165900	208156360	9820	9820	9820	9820	0
155	20231103	165800	208156360	9820	9820	9820	9820	0
156	20231103	165700	208156360	9820	9820	9820	9820	0
157	20231103	165600	208156360	9820	9820	9820	9820	0
158	20231103	165500	208156360	9820	9820	9820	9820	0
159	20231103	165400	208156360	9820	9820	9820	9820	0
160	20231103	165300	208156360	9820	9820	9820	9820	0
161	20231103	165200	208156360	9820	9820	9820	9820	0
162	20231103	165100	208156360	9820	9820	9820	9820	0
163	20231103	165000	208156360	9820	9820	9820	9820	0
164	20231103	164900	208156360	9820	9820	9820	9820	0
165	20231103	164800	208156360	9820	9820	9820	9820	0
166	20231103	164700	208156360	9820	9820	9820	9820	0
167	20231103	164600	208156360	9820	9820	9820	9820	0
168	20231103	164500	208156360	9820	9820	9820	9820	0
169	20231103	164400	208156360	9820	9820	9820	9820	0
170	20231103	164300	208156360	9820	9820	9820	9820	0
171	20231103	164200	208156360	9820	9820	9820	9820	0
172	20231103	164100	208156360	9820	9820	9820	9820	0
173	20231103	164000	208156360	9820	9820	9820	9820	0
174	20231103	163900	208156360	9820	9820	9820	9820	0
175	20231103	163800	208156360	9820	9820	9820	9820	0
176	20231103	163700	208156360	9820	9820	9820	9820	0
177	20231103	163600	208156360	9820	9820	9820	9820	0
178	20231103	163500	208156360	9820	9820	9820	9820	0
179	20231103	163400	208156360	9820	9820	9820	9820	0
180	20231103	163300	208156360	9820	9820	9820	9820	0
181	20231103	163200	208156360	9820	9820	9820	9820	0
182	20231103	163100	208156360	9820	9820	9820	9820	514
183	20231103	163000	208156360	9820	9820	9820	9820	0
184	20231103	162900	208156360	9820	9820	9820	9820	0
185	20231103	162800	208156360	9820	9820	9820	9820	0
186	20231103	162700	208156360	9820	9820	9820	9820	0
187	20231103	162600	208156360	9820	9820	9820	9820	0
188	20231103	162500	208156360	9820	9820	9820	9820	0
189	20231103	162400	208156360	9820	9820	9820	9820	0
190	20231103	162300	208156360	9820	9820	9820	9820	0
191	20231103	162200	208156360	9820	9820	9820	9820	0
192	20231103	162100	208156360	9820	9820	9820	9820	0
193	20231103	162000	208156360	9820	9820	9820	9820	0
194	20231103	161900	208156360	9820	9820	9820	9820	0
195	20231103	161800	208156360	9820	9820	9820	9820	0
196	20231103	161700	208156360	9820	9820	9820	9820	0
197	20231103	161600	208156360	9820	9820	9820	9820	0
198	20231103	161500	208156360	9820	9820	9820	9820	0
199	20231103	161400	208156360	9820	9820	9820	9820	0
200	20231103	161300	208156360	9820	9820	9820	9820	0
201	20231103	161200	208156360	9820	9820	9820	9820	0
202	20231103	161100	208156360	9820	9820	9820	9820	0
203	20231103	161000	208156360	9820	9820	9820	9820	0
204	20231103	160900	208156360	9820	9820	9820	9820	0
205	20231103	160800	208156360	9820	9820	9820	9820	0
206	20231103	160700	208156360	9820	9820	9820	9820	0
207	20231103	160600	208156360	9820	9820	9820	9820	0
208	20231103	160500	208156360	9820	9820	9820	9820	0
209	20231103	160400	208156360	9820	9820	9820	9820	0
210	20231103	160300	208156360	9820	9820	9820	9820	0
211	20231103	160200	208156360	9820	9820	9820	9820	0
212	20231103	160100	208156360	9820	9820	9820	9820	514
213	20231103	160000	208156360	9820	9820	9820	9820	0
214	20231103	155900	208156360	9820	9820	9820	9820	0
215	20231103	155800	208156360	9820	9820	9820	9820	0
216	20231103	155700	208156360	9820	9820	9820	9820	0
217	20231103	155600	208156360	9820	9820	9820	9820	0
218	20231103	155500	208156360	9820	9820	9820	9820	0
219	20231103	155400	208156360	9820	9820	9820	9820	0
220	20231103	155300	208156360	9820	9820	9820	9820	0
221	20231103	155200	208156360	9820	9820	9820	9820	0
222	20231103	155100	208156360	9820	9820	9820	9820	0
223	20231103	155000	208156360	9820	9820	9820	9820	0
224	20231103	154900	208156360	9820	9820	9820	9820	0
225	20231103	154800	208156360	9820	9820	9820	9820	0
226	20231103	154700	208156360	9820	9820	9820	9820	0
227	20231103	154600	208156360	9820	9820	9820	9820	0
228	20231103	154500	208156360	9820	9820	9820	9820	0
229	20231103	154400	208156360	9820	9820	9820	9820	0
230	20231103	154300	208156360	9820	9820	9820	9820	0
231	20231103	154200	208156360	9820	9820	9820	9820	0
232	20231103	154100	208156360	9820	9820	9820	9820	0
233	20231103	154000	208156360	9820	9820	9820	9820	0
234	20231103	153900	208156360	9820	9820	9820	9820	0
235	20231103	153800	208156360	9820	9820	9820	9820	0
236	20231103	153700	208156360	9820	9820	9820	9820	0
237	20231103	153600	208156360	9820	9820	9820	9820	0
238	20231103	153500	208156360	9820	9820	9820	9820	0
239	20231103	153400	208156360	9820	9820	9820	9820	0
240	20231103	153300	208156360	9820	9820	9820	9820	0
241	20231103	153200	208156360	9820	9820	9820	9820	0
242	20231103	153100	208156360	9820	9820	9820	9820	514
243	20231103	153000	208156360	9820	9820	9820	9820	514
244	20231103	152900	203108880	9730	9730	9730	9730	0
245	20231103	152800	203108880	9730	9730	9730	9730	0
246	20231103	152700	203108880	9730	9730	9730	9730	0
247	20231103	152600	203108880	9730	9730	9730	9730	0
248	20231103	152500	203108880	9730	9730	9730	9730	0
249	20231103	152400	203108880	9730	9730	9730	9730	0
250	20231103	152300	203108880	9730	9730	9730	9730	0
251	20231103	152200	203108880	9730	9730	9730	9730	0
252	20231103	152100	203108880	9730	9730	9730	9730	0
253	20231103	152000	203108880	9730	9730	9730	9730	0
254	20231103	151900	203108880	9730	9730	9730	9730	20
255	20231103	151800	202914280	9790	9790	9790	9790	2
256	20231103	151700	202894700	9800	9790	9800	9790	64
257	20231103	151600	202268100	9780	9780	9780	9780	1
258	20231103	151500	202258320	9770	9770	9770	9770	0
259	20231103	151400	202258320	9770	9770	9770	9770	0
260	20231103	151300	202258320	9770	9770	9770	9770	0
261	20231103	151200	202258320	9770	9770	9770	9770	0
262	20231103	151100	202258320	9770	9770	9770	9770	0
263	20231103	151000	202258320	9770	9770	9770	9770	85
264	20231103	150900	201427870	9770	9770	9770	9770	0
265	20231103	150800	201427870	9770	9770	9770	9770	0
266	20231103	150700	201427870	9770	9770	9770	9770	200
267	20231103	150600	199473870	9720	9720	9720	9720	1
268	20231103	150500	199464150	9770	9770	9770	9770	0
269	20231103	150400	199464150	9770	9770	9770	9770	0
270	20231103	150300	199464150	9770	9770	9770	9770	12
271	20231103	150200	199346910	9760	9760	9770	9760	35
272	20231103	150100	199005270	9690	9690	9690	9690	0
273	20231103	150000	199005270	9690	9690	9690	9690	0
274	20231103	145900	199005270	9690	9690	9690	9690	0
275	20231103	145800	199005270	9690	9690	9690	9690	0
276	20231103	145700	199005270	9690	9700	9700	9690	1000
277	20231103	145600	189312810	9750	9750	9750	9750	0
278	20231103	145500	189312810	9750	9750	9750	9750	0
279	20231103	145400	189312810	9750	9750	9750	9750	0
280	20231103	145300	189312810	9750	9750	9750	9750	0
281	20231103	145200	189312810	9750	9750	9750	9750	0
282	20231103	145100	189312810	9750	9750	9750	9750	0
283	20231103	145000	189312810	9750	9750	9750	9750	0
284	20231103	144900	189312810	9750	9750	9750	9750	25
285	20231103	144800	189069060	9770	9770	9770	9770	0
286	20231103	144700	189069060	9770	9770	9770	9770	0
287	20231103	144600	189069060	9770	9770	9770	9770	0
288	20231103	144500	189069060	9770	9760	9770	9760	34
289	20231103	144400	188737060	9760	9760	9760	9760	32
290	20231103	144300	188424740	9710	9710	9710	9710	0
291	20231103	144200	188424740	9710	9710	9710	9710	0
292	20231103	144100	188424740	9710	9710	9710	9710	0
293	20231103	144000	188424740	9710	9710	9710	9710	0
294	20231103	143900	188424740	9710	9710	9710	9710	15
295	20231103	143800	188279090	9700	9720	9720	9700	170
296	20231103	143700	186628770	9780	9780	9780	9780	1
297	20231103	143600	186618990	9760	9760	9760	9760	90
298	20231103	143500	185740590	9750	9750	9750	9750	29
299	20231103	143400	185457840	9740	9740	9740	9740	1
300	20231103	143300	185448100	9720	9720	9720	9720	0
301	20231103	143200	185448100	9720	9720	9720	9720	0
302	20231103	143100	185448100	9720	9720	9720	9720	0
303	20231103	143000	185448100	9720	9720	9720	9720	0
304	20231103	142900	185448100	9720	9720	9720	9720	0
305	20231103	142800	185448100	9720	9720	9720	9720	0
306	20231103	142700	185448100	9720	9720	9720	9720	300
307	20231103	142600	182532100	9720	9720	9720	9720	0
308	20231103	142500	182532100	9720	9720	9720	9720	407
309	20231103	142400	178576060	9700	9700	9700	9700	0
310	20231103	142300	178576060	9700	9700	9700	9700	0
311	20231103	142200	178576060	9700	9700	9700	9700	0
312	20231103	142100	178576060	9700	9700	9700	9700	0
313	20231103	142000	178576060	9700	9690	9700	9690	4
314	20231103	141900	178537270	9690	9690	9690	9690	0
315	20231103	141800	178537270	9690	9690	9690	9690	0
316	20231103	141700	178537270	9690	9680	9690	9680	10
317	20231103	141600	178440380	9640	9640	9640	9640	0
318	20231103	141500	178440380	9640	9640	9640	9640	0
319	20231103	141400	178440380	9640	9640	9640	9640	0
320	20231103	141300	178440380	9640	9640	9640	9640	0
321	20231103	141200	178440380	9640	9640	9640	9640	2
322	20231103	141100	178421100	9690	9690	9690	9690	0
323	20231103	141000	178421100	9690	9690	9690	9690	0
324	20231103	140900	178421100	9690	9690	9690	9690	0
325	20231103	140800	178421100	9690	9690	9690	9690	0
326	20231103	140700	178421100	9690	9690	9690	9690	0
327	20231103	140600	178421100	9690	9690	9690	9690	0
328	20231103	140500	178421100	9690	9690	9690	9690	0
329	20231103	140400	178421100	9690	9690	9690	9690	0
330	20231103	140300	178421100	9690	9690	9690	9690	0
331	20231103	140200	178421100	9690	9690	9690	9690	0
332	20231103	140100	178421100	9690	9690	9690	9690	0
333	20231103	140000	178421100	9690	9690	9690	9690	0
334	20231103	135900	178421100	9690	9690	9690	9690	0
335	20231103	135800	178421100	9690	9690	9690	9690	0
336	20231103	135700	178421100	9690	9690	9690	9690	0
337	20231103	135600	178421100	9690	9690	9690	9690	0
338	20231103	135500	178421100	9690	9690	9690	9690	0
339	20231103	135400	178421100	9690	9690	9690	9690	0
340	20231103	135300	178421100	9690	9690	9690	9690	0
341	20231103	135200	178421100	9690	9690	9690	9690	0
342	20231103	135100	178421100	9690	9690	9690	9690	0
343	20231103	135000	178421100	9690	9690	9690	9690	0
344	20231103	134900	178421100	9690	9690	9700	9690	35
345	20231103	134800	178081900	9700	9700	9700	9700	0
346	20231103	134700	178081900	9700	9700	9700	9700	0
347	20231103	134600	178081900	9700	9700	9700	9700	0
348	20231103	134500	178081900	9700	9700	9700	9700	0
349	20231103	134400	178081900	9700	9700	9700	9700	0
350	20231103	134300	178081900	9700	9700	9700	9700	0
351	20231103	134200	178081900	9700	9700	9700	9700	0
352	20231103	134100	178081900	9700	9700	9700	9700	0
353	20231103	134000	178081900	9700	9700	9700	9700	0
354	20231103	133900	178081900	9700	9700	9700	9700	0
355	20231103	133800	178081900	9700	9700	9700	9700	0
356	20231103	133700	178081900	9700	9700	9700	9700	0
357	20231103	133600	178081900	9700	9700	9700	9700	0
358	20231103	133500	178081900	9700	9700	9700	9700	0
359	20231103	133400	178081900	9700	9700	9700	9700	0
360	20231103	133300	178081900	9700	9700	9700	9700	0
361	20231103	133200	178081900	9700	9700	9700	9700	0
362	20231103	133100	178081900	9700	9700	9700	9700	0
363	20231103	133000	178081900	9700	9700	9700	9700	1
364	20231103	132900	178072200	9710	9710	9710	9710	0
365	20231103	132800	178072200	9710	9710	9710	9710	0
366	20231103	132700	178072200	9710	9710	9710	9710	0
367	20231103	132600	178072200	9710	9710	9710	9710	0
368	20231103	132500	178072200	9710	9710	9710	9710	0
369	20231103	132400	178072200	9710	9630	9710	9630	51
370	20231103	132300	177577910	9620	9620	9620	9620	0
371	20231103	132200	177577910	9620	9620	9620	9620	3
372	20231103	132100	177549050	9600	9600	9600	9600	0
373	20231103	132000	177549050	9600	9600	9600	9600	0
374	20231103	131900	177549050	9600	9600	9600	9600	0
375	20231103	131800	177549050	9600	9620	9620	9600	111
376	20231103	131700	176483150	9610	9610	9610	9610	0
377	20231103	131600	176483150	9610	9610	9610	9610	0
378	20231103	131500	176483150	9610	9610	9610	9610	0
379	20231103	131400	176483150	9610	9610	9610	9610	0
380	20231103	131300	176483150	9610	9620	9620	9610	186
381	20231103	131200	174695070	9690	9690	9690	9690	0
382	20231103	131100	174695070	9690	9690	9690	9690	0
383	20231103	131000	174695070	9690	9690	9690	9690	1
384	20231103	130900	174685380	9630	9630	9630	9630	0
385	20231103	130800	174685380	9630	9690	9690	9630	22
386	20231103	130700	174473040	9630	9630	9630	9630	2
387	20231103	130600	174453780	9630	9630	9630	9630	0
388	20231103	130500	174453780	9630	9630	9630	9630	10
389	20231103	130400	174357480	9610	9660	9660	9610	26
390	20231103	130300	174106850	9670	9670	9670	9670	0
391	20231103	130200	174106850	9670	9670	9670	9670	24
392	20231103	130100	173874770	9670	9670	9670	9670	0
393	20231103	130000	173874770	9670	9670	9670	9670	0
394	20231103	125900	173874770	9670	9680	9680	9670	6
395	20231103	125800	173816740	9670	9670	9670	9670	2
396	20231103	125700	173797400	9690	9690	9690	9690	0
397	20231103	125600	173797400	9690	9690	9690	9690	52
398	20231103	125500	173293520	9690	9690	9690	9690	32
399	20231103	125400	172983440	9720	9710	9720	9700	51
400	20231103	125300	172488610	9710	9710	9710	9710	0
401	20231103	125200	172488610	9710	9710	9710	9710	0
402	20231103	125100	172488610	9710	9710	9710	9710	307
403	20231103	125000	169507640	9750	9750	9750	9750	0
404	20231103	124900	169507640	9750	9750	9750	9750	200
405	20231103	124800	167557640	9750	9750	9750	9750	0
406	20231103	124700	167557640	9750	9750	9750	9750	0
407	20231103	124600	167557640	9750	9750	9750	9750	0
408	20231103	124500	167557640	9750	9750	9750	9750	0
409	20231103	124400	167557640	9750	9750	9750	9750	3545
410	20231103	124300	132993890	9710	9740	9740	9710	58
411	20231103	124200	132430060	9750	9750	9750	9750	4
412	20231103	124100	132391060	9750	9750	9750	9750	0
413	20231103	124000	132391060	9750	9750	9750	9750	0
414	20231103	123900	132391060	9750	9750	9750	9750	1
415	20231103	123800	132381310	9750	9750	9750	9750	0
416	20231103	123700	132381310	9750	9750	9750	9750	200
417	20231103	123600	130431310	9750	9770	9770	9750	204
418	20231103	123500	128440590	9770	9770	9770	9770	0
419	20231103	123400	128440590	9770	9770	9770	9770	0
420	20231103	123300	128440590	9770	9810	9820	9770	116
421	20231103	123200	127301680	9820	9780	9830	9780	255
422	20231103	123100	124795660	9770	9770	9770	9770	0
423	20231103	123000	124795660	9770	9770	9770	9770	56
424	20231103	122900	124248540	9780	9790	9790	9780	16
425	20231103	122800	124092050	9820	9820	9820	9820	1
426	20231103	122700	124082230	9820	9820	9820	9820	0
427	20231103	122600	124082230	9820	9820	9820	9820	0
428	20231103	122500	124082230	9820	9820	9820	9820	0
429	20231103	122400	124082230	9820	9820	9820	9820	0
430	20231103	122300	124082230	9820	9820	9820	9820	0
431	20231103	122200	124082230	9820	9820	9820	9820	3
432	20231103	122100	124052770	9820	9820	9820	9820	0
433	20231103	122000	124052770	9820	9820	9820	9820	0
434	20231103	121900	124052770	9820	9820	9820	9820	0
435	20231103	121800	124052770	9820	9820	9820	9820	1
436	20231103	121700	124042950	9820	9820	9820	9820	0
437	20231103	121600	124042950	9820	9810	9820	9810	5
438	20231103	121500	123993890	9810	9810	9810	9810	0
439	20231103	121400	123993890	9810	9810	9820	9810	350
440	20231103	121300	120560310	9820	9820	9820	9820	0
441	20231103	121200	120560310	9820	9820	9820	9820	0
442	20231103	121100	120560310	9820	9820	9820	9820	0
443	20231103	121000	120560310	9820	9820	9820	9820	0
444	20231103	120900	120560310	9820	9810	9820	9810	18
445	20231103	120800	120383620	9810	9810	9810	9810	0
446	20231103	120700	120383620	9810	9760	9810	9760	401
447	20231103	120600	116449860	9810	9810	9810	9810	0
448	20231103	120500	116449860	9810	9810	9810	9810	1
449	20231103	120400	116440050	9810	9810	9810	9810	0
450	20231103	120300	116440050	9810	9810	9810	9810	99
451	20231103	120200	115468860	9800	9800	9810	9800	110
452	20231103	120100	114390760	9740	9790	9800	9740	169
453	20231103	120000	112734720	9800	9790	9800	9790	934
454	20231103	115900	103586630	9710	9760	9780	9710	499
455	20231103	115800	98722230	9760	9760	9760	9760	0
456	20231103	115700	98722230	9760	9760	9760	9760	0
457	20231103	115600	98722230	9760	9740	9760	9740	63
458	20231103	115500	98108130	9690	9690	9690	9690	470
459	20231103	115400	93553830	9690	9690	9690	9690	0
460	20231103	115300	93553830	9690	9690	9690	9690	6
461	20231103	115200	93495690	9740	9700	9750	9700	247
462	20231103	115100	91089520	9700	9660	9700	9660	32
463	20231103	115000	90779540	9680	9680	9680	9680	0
464	20231103	114900	90779540	9680	9680	9680	9680	0
465	20231103	114800	90779540	9680	9680	9680	9680	32
466	20231103	114700	90469780	9680	9690	9690	9680	18
467	20231103	114600	90295500	9690	9690	9690	9690	0
468	20231103	114500	90295500	9690	9690	9690	9690	7
469	20231103	114400	90227670	9690	9680	9690	9680	70
470	20231103	114300	89549750	9680	9680	9680	9680	0
471	20231103	114200	89549750	9680	9680	9680	9680	0
472	20231103	114100	89549750	9680	9680	9680	9680	0
473	20231103	114000	89549750	9680	9680	9680	9680	0
474	20231103	113900	89549750	9680	9680	9680	9680	1
475	20231103	113800	89540070	9620	9620	9620	9620	0
476	20231103	113700	89540070	9620	9620	9620	9620	0
477	20231103	113600	89540070	9620	9620	9620	9620	0
478	20231103	113500	89540070	9620	9620	9620	9620	0
479	20231103	113400	89540070	9620	9620	9620	9620	0
480	20231103	113300	89540070	9620	9620	9620	9620	0
481	20231103	113200	89540070	9620	9620	9620	9620	0
482	20231103	113100	89540070	9620	9620	9620	9620	200
483	20231103	113000	87616070	9620	9620	9620	9620	0
484	20231103	112900	87616070	9620	9620	9620	9620	1
485	20231103	112800	87606450	9620	9620	9620	9620	0
486	20231103	112700	87606450	9620	9620	9620	9620	1
487	20231103	112600	87596830	9650	9650	9650	9650	0
488	20231103	112500	87596830	9650	9650	9650	9650	0
489	20231103	112400	87596830	9650	9650	9650	9650	0
490	20231103	112300	87596830	9650	9650	9650	9650	0
491	20231103	112200	87596830	9650	9650	9650	9650	160
492	20231103	112100	86052830	9690	9690	9690	9690	1
493	20231103	112000	86043140	9690	9690	9690	9690	0
494	20231103	111900	86043140	9690	9670	9700	9670	198
495	20231103	111800	84124460	9670	9610	9670	9610	498
496	20231103	111700	79319260	9610	9600	9610	9600	69
497	20231103	111600	78656520	9600	9600	9600	9600	1
498	20231103	111500	78646920	9590	9590	9590	9590	0
499	20231103	111400	78646920	9590	9590	9590	9590	29
500	20231103	111300	78368810	9590	9580	9590	9580	22
501	20231103	111200	78158030	9570	9570	9570	9570	0
502	20231103	111100	78158030	9570	9570	9570	9570	786
503	20231103	111000	70636010	9570	9570	9570	9570	0
504	20231103	110900	70636010	9570	9570	9570	9570	0
505	20231103	110800	70636010	9570	9570	9570	9570	93
506	20231103	110700	69746000	9570	9570	9570	9570	0
507	20231103	110600	69746000	9570	9570	9570	9570	23
508	20231103	110500	69525890	9570	9570	9570	9570	113
509	20231103	110400	68444480	9570	9570	9570	9570	0
510	20231103	110300	68444480	9570	9570	9570	9570	0
511	20231103	110200	68444480	9570	9570	9570	9570	1
512	20231103	110100	68434910	9570	9570	9570	9570	0
513	20231103	110000	68434910	9570	9570	9570	9570	0
514	20231103	105900	68434910	9570	9570	9570	9570	0
515	20231103	105800	68434910	9570	9570	9570	9570	0
516	20231103	105700	68434910	9570	9570	9570	9570	0
517	20231103	105600	68434910	9570	9570	9570	9570	0
518	20231103	105500	68434910	9570	9560	9570	9560	89
519	20231103	105400	67583880	9560	9560	9560	9560	17
520	20231103	105300	67421360	9560	9560	9560	9560	0
521	20231103	105200	67421360	9560	9560	9560	9560	0
522	20231103	105100	67421360	9560	9560	9560	9560	19
523	20231103	105000	67239720	9560	9560	9560	9560	0
524	20231103	104900	67239720	9560	9560	9560	9560	601
525	20231103	104800	61494160	9570	9570	9570	9570	7
526	20231103	104700	61427170	9570	9560	9570	9560	21
527	20231103	104600	61226400	9570	9540	9570	9540	362
528	20231103	104500	57767350	9560	9560	9560	9560	0
529	20231103	104400	57767350	9560	9560	9560	9560	0
530	20231103	104300	57767350	9560	9560	9560	9560	0
531	20231103	104200	57767350	9560	9560	9560	9560	0
532	20231103	104100	57767350	9560	9560	9560	9560	0
533	20231103	104000	57767350	9560	9560	9560	9560	0
534	20231103	103900	57767350	9560	9560	9560	9560	0
535	20231103	103800	57767350	9560	9560	9560	9560	0
536	20231103	103700	57767350	9560	9560	9560	9560	1
537	20231103	103600	57757790	9460	9460	9460	9460	0
538	20231103	103500	57757790	9460	9560	9560	9460	508
539	20231103	103400	52936320	9560	9560	9560	9560	10
540	20231103	103300	52840720	9550	9550	9550	9550	3
541	20231103	103200	52812070	9550	9550	9550	9550	10
542	20231103	103100	52716570	9530	9530	9530	9530	21
543	20231103	103000	52516440	9530	9530	9530	9530	0
544	20231103	102900	52516440	9530	9530	9530	9530	5
545	20231103	102800	52468790	9540	9540	9540	9490	151
546	20231103	102700	51030550	9490	9500	9540	9470	381
547	20231103	102600	47405920	9490	9490	9490	9490	34
548	20231103	102500	47083260	9490	9460	9490	9460	1072
549	20231103	102400	36941220	9430	9430	9430	9430	0
550	20231103	102300	36941220	9430	9430	9430	9430	0
551	20231103	102200	36941220	9430	9430	9430	9430	0
552	20231103	102100	36941220	9430	9430	9430	9430	0
553	20231103	102000	36941220	9430	9430	9430	9430	0
554	20231103	101900	36941220	9430	9430	9430	9430	0
555	20231103	101800	36941220	9430	9430	9430	9430	0
556	20231103	101700	36941220	9430	9430	9430	9430	0
557	20231103	101600	36941220	9430	9430	9430	9430	0
558	20231103	101500	36941220	9430	9430	9430	9430	2
559	20231103	101400	36922360	9450	9450	9450	9450	0
560	20231103	101300	36922360	9450	9450	9450	9450	0
561	20231103	101200	36922360	9450	9450	9450	9450	0
562	20231103	101100	36922360	9450	9450	9450	9450	0
563	20231103	101000	36922360	9450	9450	9450	9450	0
564	20231103	100900	36922360	9450	9450	9450	9450	0
565	20231103	100800	36922360	9450	9450	9450	9450	0
566	20231103	100700	36922360	9450	9450	9450	9450	0
567	20231103	100600	36922360	9450	9450	9450	9450	0
568	20231103	100500	36922360	9450	9450	9450	9450	0
569	20231103	100400	36922360	9450	9450	9450	9450	0
570	20231103	100300	36922360	9450	9440	9450	9440	281
571	20231103	100200	34267140	9410	9410	9410	9410	55
572	20231103	100100	33749590	9400	9400	9400	9400	0
573	20231103	100000	33749590	9400	9410	9410	9400	19
574	20231103	095900	33570980	9400	9400	9400	9400	0
575	20231103	095800	33570980	9400	9400	9400	9400	0
576	20231103	095700	33570980	9400	9400	9400	9400	0
577	20231103	095600	33570980	9400	9400	9400	9400	0
578	20231103	095500	33570980	9400	9400	9400	9400	0
579	20231103	095400	33570980	9400	9390	9400	9390	58
580	20231103	095300	33026100	9390	9390	9390	9390	0
581	20231103	095200	33026100	9390	9390	9390	9390	0
582	20231103	095100	33026100	9390	9390	9390	9390	116
583	20231103	095000	31936860	9400	9400	9400	9400	0
584	20231103	094900	31936860	9400	9400	9400	9400	0
585	20231103	094800	31936860	9400	9400	9400	9400	0
586	20231103	094700	31936860	9400	9400	9400	9400	159
587	20231103	094600	30442260	9400	9400	9400	9400	0
588	20231103	094500	30442260	9400	9400	9400	9400	1
589	20231103	094400	30432860	9400	9400	9400	9400	0
590	20231103	094300	30432860	9400	9400	9400	9400	16
591	20231103	094200	30282460	9450	9450	9450	9450	0
592	20231103	094100	30282460	9450	9450	9450	9450	0
593	20231103	094000	30282460	9450	9450	9450	9450	0
594	20231103	093900	30282460	9450	9450	9450	9450	90
595	20231103	093800	29431960	9450	9450	9450	9450	2000
596	20231103	093700	10531960	9440	9440	9440	9440	0
597	20231103	093600	10531960	9440	9440	9440	9440	105
598	20231103	093500	9540760	9410	9410	9410	9410	0
599	20231103	093400	9540760	9410	9420	9420	9410	3
600	20231103	093300	9512520	9440	9440	9440	9440	0
601	20231103	093200	9512520	9440	9430	9440	9420	54
602	20231103	093100	9003790	9430	9450	9470	9400	277
603	20231103	093000	6388110	9450	9450	9450	9450	0
604	20231103	092900	6388110	9450	9430	9450	9430	3
605	20231103	092800	6359790	9420	9420	9420	9420	0
606	20231103	092700	6359790	9420	9420	9420	9420	315
607	20231103	092600	3392490	9420	9420	9420	9420	0
608	20231103	092500	3392490	9420	9420	9420	9420	0
609	20231103	092400	3392490	9420	9420	9420	9420	0
610	20231103	092300	3392490	9420	9420	9420	9420	0
611	20231103	092200	3392490	9420	9410	9420	9410	2
612	20231103	092100	3373660	9350	9350	9350	9350	0
613	20231103	092000	3373660	9350	9350	9350	9350	0
614	20231103	091900	3373660	9350	9350	9350	9350	0
615	20231103	091800	3373660	9350	9350	9350	9350	0
616	20231103	091700	3373660	9350	9350	9350	9350	0
617	20231103	091600	3373660	9350	9350	9350	9350	0
618	20231103	091500	3373660	9350	9350	9350	9350	0
619	20231103	091400	3373660	9350	9350	9350	9350	0
620	20231103	091300	3373660	9350	9350	9350	9350	0
621	20231103	091200	3373660	9350	9420	9420	9350	171
622	20231103	091100	1774740	9400	9400	9400	9400	0
623	20231103	091000	1774740	9400	9400	9400	9400	0
624	20231103	090900	1774740	9400	9350	9400	9350	2
625	20231103	090800	1755990	9380	9380	9380	9380	60
626	20231103	090700	1193190	9380	9380	9380	9350	54
627	20231103	090600	688120	9420	9420	9420	9420	0
628	20231103	090500	688120	9420	9420	9420	9420	0
629	20231103	090400	688120	9420	9420	9420	9420	0
630	20231103	090300	688120	9420	9420	9420	9420	0
631	20231103	090200	688120	9420	9420	9420	9420	0
632	20231103	090100	688120	9420	9420	9420	9420	0
633	20231103	090000	688120	9420	9430	9430	9420	73