KissMeData/088130/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	195400	48690840	5440	5440	5440	5440	75
3	20231103	195300	48690840	5440	5440	5440	5440	0
4	20231103	195200	48690840	5440	5440	5440	5440	0
5	20231103	195100	48690840	5440	5440	5440	5440	0
6	20231103	195000	48690840	5440	5440	5440	5440	0
7	20231103	194900	48690840	5440	5440	5440	5440	0
8	20231103	194800	48690840	5440	5440	5440	5440	0
9	20231103	194700	48690840	5440	5440	5440	5440	0
10	20231103	194600	48690840	5440	5440	5440	5440	0
11	20231103	194500	48690840	5440	5440	5440	5440	0
12	20231103	194400	48690840	5440	5440	5440	5440	0
13	20231103	194300	48690840	5440	5440	5440	5440	0
14	20231103	194200	48690840	5440	5440	5440	5440	0
15	20231103	194100	48690840	5440	5440	5440	5440	0
16	20231103	194000	48690840	5440	5440	5440	5440	0
17	20231103	193900	48690840	5440	5440	5440	5440	0
18	20231103	193800	48690840	5440	5440	5440	5440	0
19	20231103	193700	48690840	5440	5440	5440	5440	0
20	20231103	193600	48690840	5440	5440	5440	5440	0
21	20231103	193500	48690840	5440	5440	5440	5440	0
22	20231103	193400	48690840	5440	5440	5440	5440	0
23	20231103	193300	48690840	5440	5440	5440	5440	0
24	20231103	193200	48690840	5440	5440	5440	5440	0
25	20231103	193100	48690840	5440	5440	5440	5440	0
26	20231103	193000	48690840	5440	5440	5440	5440	0
27	20231103	192900	48690840	5440	5440	5440	5440	0
28	20231103	192800	48690840	5440	5440	5440	5440	0
29	20231103	192700	48690840	5440	5440	5440	5440	0
30	20231103	192600	48690840	5440	5440	5440	5440	0
31	20231103	192500	48690840	5440	5440	5440	5440	0
32	20231103	192400	48690840	5440	5440	5440	5440	75
33	20231103	192300	48690840	5440	5440	5440	5440	0
34	20231103	192200	48690840	5440	5440	5440	5440	0
35	20231103	192100	48690840	5440	5440	5440	5440	0
36	20231103	192000	48690840	5440	5440	5440	5440	0
37	20231103	191900	48690840	5440	5440	5440	5440	0
38	20231103	191800	48690840	5440	5440	5440	5440	0
39	20231103	191700	48690840	5440	5440	5440	5440	0
40	20231103	191600	48690840	5440	5440	5440	5440	0
41	20231103	191500	48690840	5440	5440	5440	5440	0
42	20231103	191400	48690840	5440	5440	5440	5440	0
43	20231103	191300	48690840	5440	5440	5440	5440	0
44	20231103	191200	48690840	5440	5440	5440	5440	0
45	20231103	191100	48690840	5440	5440	5440	5440	0
46	20231103	191000	48690840	5440	5440	5440	5440	0
47	20231103	190900	48690840	5440	5440	5440	5440	0
48	20231103	190800	48690840	5440	5440	5440	5440	0
49	20231103	190700	48690840	5440	5440	5440	5440	0
50	20231103	190600	48690840	5440	5440	5440	5440	0
51	20231103	190500	48690840	5440	5440	5440	5440	0
52	20231103	190400	48690840	5440	5440	5440	5440	0
53	20231103	190300	48690840	5440	5440	5440	5440	0
54	20231103	190200	48690840	5440	5440	5440	5440	0
55	20231103	190100	48690840	5440	5440	5440	5440	0
56	20231103	190000	48690840	5440	5440	5440	5440	0
57	20231103	185900	48690840	5440	5440	5440	5440	0
58	20231103	185800	48690840	5440	5440	5440	5440	0
59	20231103	185700	48690840	5440	5440	5440	5440	0
60	20231103	185600	48690840	5440	5440	5440	5440	0
61	20231103	185500	48690840	5440	5440	5440	5440	0
62	20231103	185400	48690840	5440	5440	5440	5440	75
63	20231103	185300	48690840	5440	5440	5440	5440	0
64	20231103	185200	48690840	5440	5440	5440	5440	0
65	20231103	185100	48690840	5440	5440	5440	5440	0
66	20231103	185000	48690840	5440	5440	5440	5440	0
67	20231103	184900	48690840	5440	5440	5440	5440	0
68	20231103	184800	48690840	5440	5440	5440	5440	0
69	20231103	184700	48690840	5440	5440	5440	5440	0
70	20231103	184600	48690840	5440	5440	5440	5440	0
71	20231103	184500	48690840	5440	5440	5440	5440	0
72	20231103	184400	48690840	5440	5440	5440	5440	0
73	20231103	184300	48690840	5440	5440	5440	5440	0
74	20231103	184200	48690840	5440	5440	5440	5440	0
75	20231103	184100	48690840	5440	5440	5440	5440	0
76	20231103	184000	48690840	5440	5440	5440	5440	0
77	20231103	183900	48690840	5440	5440	5440	5440	0
78	20231103	183800	48690840	5440	5440	5440	5440	0
79	20231103	183700	48690840	5440	5440	5440	5440	0
80	20231103	183600	48690840	5440	5440	5440	5440	0
81	20231103	183500	48690840	5440	5440	5440	5440	0
82	20231103	183400	48690840	5440	5440	5440	5440	0
83	20231103	183300	48690840	5440	5440	5440	5440	0
84	20231103	183200	48690840	5440	5440	5440	5440	0
85	20231103	183100	48690840	5440	5440	5440	5440	0
86	20231103	183000	48690840	5440	5440	5440	5440	0
87	20231103	182900	48690840	5440	5440	5440	5440	0
88	20231103	182800	48690840	5440	5440	5440	5440	0
89	20231103	182700	48690840	5440	5440	5440	5440	0
90	20231103	182600	48690840	5440	5440	5440	5440	0
91	20231103	182500	48690840	5440	5440	5440	5440	0
92	20231103	182400	48690840	5440	5440	5440	5440	75
93	20231103	182300	48690840	5440	5440	5440	5440	0
94	20231103	182200	48690840	5440	5440	5440	5440	0
95	20231103	182100	48690840	5440	5440	5440	5440	0
96	20231103	182000	48690840	5440	5440	5440	5440	0
97	20231103	181900	48690840	5440	5440	5440	5440	0
98	20231103	181800	48690840	5440	5440	5440	5440	0
99	20231103	181700	48690840	5440	5440	5440	5440	0
100	20231103	181600	48690840	5440	5440	5440	5440	0
101	20231103	181500	48690840	5440	5440	5440	5440	0
102	20231103	181400	48690840	5440	5440	5440	5440	0
103	20231103	181300	48690840	5440	5440	5440	5440	0
104	20231103	181200	48690840	5440	5440	5440	5440	0
105	20231103	181100	48690840	5440	5440	5440	5440	0
106	20231103	181000	48690840	5440	5440	5440	5440	0
107	20231103	180900	48690840	5440	5440	5440	5440	0
108	20231103	180800	48690840	5440	5440	5440	5440	0
109	20231103	180700	48690840	5440	5440	5440	5440	0
110	20231103	180600	48690840	5440	5440	5440	5440	0
111	20231103	180500	48690840	5440	5440	5440	5440	0
112	20231103	180400	48690840	5440	5440	5440	5440	0
113	20231103	180300	48690840	5440	5440	5440	5440	0
114	20231103	180200	48690840	5440	5440	5440	5440	0
115	20231103	180100	48690840	5440	5440	5440	5440	0
116	20231103	180000	48690840	5440	5440	5440	5440	0
117	20231103	175900	48690840	5440	5440	5440	5440	0
118	20231103	175800	48690840	5440	5440	5440	5440	0
119	20231103	175700	48690840	5440	5440	5440	5440	0
120	20231103	175600	48690840	5440	5440	5440	5440	0
121	20231103	175500	48690840	5440	5440	5440	5440	0
122	20231103	175400	48690840	5440	5440	5440	5440	75
123	20231103	175300	48690840	5440	5440	5440	5440	0
124	20231103	175200	48690840	5440	5440	5440	5440	0
125	20231103	175100	48690840	5440	5440	5440	5440	0
126	20231103	175000	48690840	5440	5440	5440	5440	0
127	20231103	174900	48690840	5440	5440	5440	5440	0
128	20231103	174800	48690840	5440	5440	5440	5440	0
129	20231103	174700	48690840	5440	5440	5440	5440	0
130	20231103	174600	48690840	5440	5440	5440	5440	0
131	20231103	174500	48690840	5440	5440	5440	5440	0
132	20231103	174400	48690840	5440	5440	5440	5440	0
133	20231103	174300	48690840	5440	5440	5440	5440	0
134	20231103	174200	48690840	5440	5440	5440	5440	0
135	20231103	174100	48690840	5440	5440	5440	5440	0
136	20231103	174000	48690840	5440	5440	5440	5440	0
137	20231103	173900	48690840	5440	5440	5440	5440	0
138	20231103	173800	48690840	5440	5440	5440	5440	0
139	20231103	173700	48690840	5440	5440	5440	5440	0
140	20231103	173600	48690840	5440	5440	5440	5440	0
141	20231103	173500	48690840	5440	5440	5440	5440	0
142	20231103	173400	48690840	5440	5440	5440	5440	0
143	20231103	173300	48690840	5440	5440	5440	5440	0
144	20231103	173200	48690840	5440	5440	5440	5440	0
145	20231103	173100	48690840	5440	5440	5440	5440	0
146	20231103	173000	48690840	5440	5440	5440	5440	0
147	20231103	172900	48690840	5440	5440	5440	5440	0
148	20231103	172800	48690840	5440	5440	5440	5440	0
149	20231103	172700	48690840	5440	5440	5440	5440	0
150	20231103	172600	48690840	5440	5440	5440	5440	0
151	20231103	172500	48690840	5440	5440	5440	5440	0
152	20231103	172400	48690840	5440	5440	5440	5440	75
153	20231103	172300	48690840	5440	5440	5440	5440	0
154	20231103	172200	48690840	5440	5440	5440	5440	0
155	20231103	172100	48690840	5440	5440	5440	5440	0
156	20231103	172000	48690840	5440	5440	5440	5440	0
157	20231103	171900	48690840	5440	5440	5440	5440	0
158	20231103	171800	48690840	5440	5440	5440	5440	0
159	20231103	171700	48690840	5440	5440	5440	5440	0
160	20231103	171600	48690840	5440	5440	5440	5440	0
161	20231103	171500	48690840	5440	5440	5440	5440	0
162	20231103	171400	48690840	5440	5440	5440	5440	0
163	20231103	171300	48690840	5440	5440	5440	5440	0
164	20231103	171200	48690840	5440	5440	5440	5440	0
165	20231103	171100	48690840	5440	5440	5440	5440	0
166	20231103	171000	48690840	5440	5440	5440	5440	0
167	20231103	170900	48690840	5440	5440	5440	5440	0
168	20231103	170800	48690840	5440	5440	5440	5440	0
169	20231103	170700	48690840	5440	5440	5440	5440	0
170	20231103	170600	48690840	5440	5440	5440	5440	0
171	20231103	170500	48690840	5440	5440	5440	5440	0
172	20231103	170400	48690840	5440	5440	5440	5440	0
173	20231103	170300	48690840	5440	5440	5440	5440	0
174	20231103	170200	48690840	5440	5440	5440	5440	0
175	20231103	170100	48690840	5440	5440	5440	5440	0
176	20231103	170000	48690840	5440	5440	5440	5440	0
177	20231103	165900	48690840	5440	5440	5440	5440	0
178	20231103	165800	48690840	5440	5440	5440	5440	0
179	20231103	165700	48690840	5440	5440	5440	5440	0
180	20231103	165600	48690840	5440	5440	5440	5440	0
181	20231103	165500	48690840	5440	5440	5440	5440	0
182	20231103	165400	48690840	5440	5440	5440	5440	75
183	20231103	165300	48690840	5440	5440	5440	5440	0
184	20231103	165200	48690840	5440	5440	5440	5440	0
185	20231103	165100	48690840	5440	5440	5440	5440	0
186	20231103	165000	48690840	5440	5440	5440	5440	0
187	20231103	164900	48690840	5440	5440	5440	5440	0
188	20231103	164800	48690840	5440	5440	5440	5440	0
189	20231103	164700	48690840	5440	5440	5440	5440	0
190	20231103	164600	48690840	5440	5440	5440	5440	0
191	20231103	164500	48690840	5440	5440	5440	5440	0
192	20231103	164400	48690840	5440	5440	5440	5440	0
193	20231103	164300	48690840	5440	5440	5440	5440	0
194	20231103	164200	48690840	5440	5440	5440	5440	0
195	20231103	164100	48690840	5440	5440	5440	5440	0
196	20231103	164000	48690840	5440	5440	5440	5440	0
197	20231103	163900	48690840	5440	5440	5440	5440	0
198	20231103	163800	48690840	5440	5440	5440	5440	0
199	20231103	163700	48690840	5440	5440	5440	5440	0
200	20231103	163600	48690840	5440	5440	5440	5440	0
201	20231103	163500	48690840	5440	5440	5440	5440	0
202	20231103	163400	48690840	5440	5440	5440	5440	0
203	20231103	163300	48690840	5440	5440	5440	5440	0
204	20231103	163200	48690840	5440	5440	5440	5440	0
205	20231103	163100	48690840	5440	5440	5440	5440	0
206	20231103	163000	48690840	5440	5440	5440	5440	0
207	20231103	162900	48690840	5440	5440	5440	5440	0
208	20231103	162800	48690840	5440	5440	5440	5440	0
209	20231103	162700	48690840	5440	5440	5440	5440	0
210	20231103	162600	48690840	5440	5440	5440	5440	0
211	20231103	162500	48690840	5440	5440	5440	5440	0
212	20231103	162400	48690840	5440	5440	5440	5440	75
213	20231103	162300	48690840	5440	5440	5440	5440	0
214	20231103	162200	48690840	5440	5440	5440	5440	0
215	20231103	162100	48690840	5440	5440	5440	5440	0
216	20231103	162000	48690840	5440	5440	5440	5440	0
217	20231103	161900	48690840	5440	5440	5440	5440	0
218	20231103	161800	48690840	5440	5440	5440	5440	0
219	20231103	161700	48690840	5440	5440	5440	5440	0
220	20231103	161600	48690840	5440	5440	5440	5440	0
221	20231103	161500	48690840	5440	5440	5440	5440	0
222	20231103	161400	48690840	5440	5440	5440	5440	0
223	20231103	161300	48690840	5440	5440	5440	5440	0
224	20231103	161200	48690840	5440	5440	5440	5440	0
225	20231103	161100	48690840	5440	5440	5440	5440	0
226	20231103	161000	48690840	5440	5440	5440	5440	0
227	20231103	160900	48690840	5440	5440	5440	5440	0
228	20231103	160800	48690840	5440	5440	5440	5440	0
229	20231103	160700	48690840	5440	5440	5440	5440	0
230	20231103	160600	48690840	5440	5440	5440	5440	0
231	20231103	160500	48690840	5440	5440	5440	5440	0
232	20231103	160400	48690840	5440	5440	5440	5440	0
233	20231103	160300	48690840	5440	5440	5440	5440	0
234	20231103	160200	48690840	5440	5440	5440	5440	0
235	20231103	160100	48690840	5440	5440	5440	5440	0
236	20231103	160000	48690840	5440	5440	5440	5440	0
237	20231103	155900	48690840	5440	5440	5440	5440	0
238	20231103	155800	48690840	5440	5440	5440	5440	0
239	20231103	155700	48690840	5440	5440	5440	5440	0
240	20231103	155600	48690840	5440	5440	5440	5440	0
241	20231103	155500	48690840	5440	5440	5440	5440	0
242	20231103	155400	48690840	5440	5440	5440	5440	75
243	20231103	155300	48690840	5440	5440	5440	5440	0
244	20231103	155200	48690840	5440	5440	5440	5440	0
245	20231103	155100	48690840	5440	5440	5440	5440	0
246	20231103	155000	48690840	5440	5440	5440	5440	0
247	20231103	154900	48690840	5440	5440	5440	5440	0
248	20231103	154800	48690840	5440	5440	5440	5440	0
249	20231103	154700	48690840	5440	5440	5440	5440	0
250	20231103	154600	48690840	5440	5440	5440	5440	0
251	20231103	154500	48690840	5440	5440	5440	5440	0
252	20231103	154400	48690840	5440	5440	5440	5440	0
253	20231103	154300	48690840	5440	5440	5440	5440	0
254	20231103	154200	48690840	5440	5440	5440	5440	0
255	20231103	154100	48690840	5440	5440	5440	5440	0
256	20231103	154000	48690840	5440	5440	5440	5440	0
257	20231103	153900	48690840	5440	5440	5440	5440	0
258	20231103	153800	48690840	5440	5440	5440	5440	0
259	20231103	153700	48690840	5440	5440	5440	5440	0
260	20231103	153600	48690840	5440	5440	5440	5440	0
261	20231103	153500	48690840	5440	5440	5440	5440	0
262	20231103	153400	48690840	5440	5440	5440	5440	0
263	20231103	153300	48690840	5440	5440	5440	5440	0
264	20231103	153200	48690840	5440	5440	5440	5440	0
265	20231103	153100	48690840	5440	5440	5440	5440	0
266	20231103	153000	48690840	5440	5440	5440	5440	75
267	20231103	152900	48282840	5430	5430	5430	5430	0
268	20231103	152800	48282840	5430	5430	5430	5430	0
269	20231103	152700	48282840	5430	5430	5430	5430	0
270	20231103	152600	48282840	5430	5430	5430	5430	0
271	20231103	152500	48282840	5430	5430	5430	5430	0
272	20231103	152400	48282840	5430	5430	5430	5430	0
273	20231103	152300	48282840	5430	5430	5430	5430	0
274	20231103	152200	48282840	5430	5430	5430	5430	0
275	20231103	152100	48282840	5430	5430	5430	5430	0
276	20231103	152000	48282840	5430	5430	5430	5430	0
277	20231103	151900	48282840	5430	5430	5430	5430	5
278	20231103	151800	48255690	5430	5430	5430	5430	2
279	20231103	151700	48244830	5430	5430	5430	5430	4
280	20231103	151600	48223110	5430	5430	5430	5430	0
281	20231103	151500	48223110	5430	5430	5430	5430	5
282	20231103	151400	48195960	5430	5430	5430	5430	23
283	20231103	151300	48071070	5410	5410	5410	5410	0
284	20231103	151200	48071070	5410	5410	5410	5410	0
285	20231103	151100	48071070	5410	5410	5410	5410	0
286	20231103	151000	48071070	5410	5410	5410	5410	97
287	20231103	150900	47546300	5410	5410	5410	5410	103
288	20231103	150800	46989070	5440	5440	5440	5440	0
289	20231103	150700	46989070	5440	5440	5440	5440	0
290	20231103	150600	46989070	5440	5440	5440	5410	1130
291	20231103	150500	40868070	5430	5430	5430	5430	0
292	20231103	150400	40868070	5430	5430	5430	5430	0
293	20231103	150300	40868070	5430	5430	5430	5430	0
294	20231103	150200	40868070	5430	5430	5430	5430	0
295	20231103	150100	40868070	5430	5440	5440	5430	31
296	20231103	150000	40699530	5430	5430	5430	5430	0
297	20231103	145900	40699530	5430	5430	5430	5430	0
298	20231103	145800	40699530	5430	5420	5430	5420	76
299	20231103	145700	40287310	5420	5420	5420	5420	0
300	20231103	145600	40287310	5420	5420	5420	5420	0
301	20231103	145500	40287310	5420	5420	5420	5420	0
302	20231103	145400	40287310	5420	5420	5420	5420	0
303	20231103	145300	40287310	5420	5420	5420	5420	0
304	20231103	145200	40287310	5420	5420	5420	5420	0
305	20231103	145100	40287310	5420	5420	5420	5420	0
306	20231103	145000	40287310	5420	5420	5420	5420	0
307	20231103	144900	40287310	5420	5420	5420	5420	0
308	20231103	144800	40287310	5420	5420	5420	5420	0
309	20231103	144700	40287310	5420	5420	5420	5420	0
310	20231103	144600	40287310	5420	5420	5420	5420	0
311	20231103	144500	40287310	5420	5420	5420	5420	0
312	20231103	144400	40287310	5420	5420	5420	5420	190
313	20231103	144300	39257510	5440	5440	5440	5440	2
314	20231103	144200	39246630	5430	5430	5430	5430	0
315	20231103	144100	39246630	5430	5430	5430	5430	0
316	20231103	144000	39246630	5430	5430	5430	5430	100
317	20231103	143900	38703630	5420	5420	5420	5420	0
318	20231103	143800	38703630	5420	5420	5420	5420	10
319	20231103	143700	38649430	5400	5400	5400	5400	0
320	20231103	143600	38649430	5400	5400	5400	5400	0
321	20231103	143500	38649430	5400	5400	5400	5400	0
322	20231103	143400	38649430	5400	5400	5400	5400	0
323	20231103	143300	38649430	5400	5400	5400	5400	0
324	20231103	143200	38649430	5400	5400	5400	5400	0
325	20231103	143100	38649430	5400	5400	5400	5400	0
326	20231103	143000	38649430	5400	5400	5400	5400	0
327	20231103	142900	38649430	5400	5400	5400	5400	0
328	20231103	142800	38649430	5400	5400	5400	5400	0
329	20231103	142700	38649430	5400	5400	5400	5400	0
330	20231103	142600	38649430	5400	5400	5400	5400	48
331	20231103	142500	38390230	5430	5430	5430	5430	0
332	20231103	142400	38390230	5430	5430	5430	5430	20
333	20231103	142300	38281630	5440	5440	5440	5440	1
334	20231103	142200	38276190	5410	5410	5410	5410	0
335	20231103	142100	38276190	5410	5410	5410	5410	0
336	20231103	142000	38276190	5410	5440	5440	5410	71
337	20231103	141900	37891450	5440	5440	5440	5440	0
338	20231103	141800	37891450	5440	5440	5440	5440	0
339	20231103	141700	37891450	5440	5440	5440	5440	0
340	20231103	141600	37891450	5440	5440	5440	5440	0
341	20231103	141500	37891450	5440	5440	5440	5440	0
342	20231103	141400	37891450	5440	5440	5440	5440	0
343	20231103	141300	37891450	5440	5440	5440	5440	0
344	20231103	141200	37891450	5440	5440	5440	5440	0
345	20231103	141100	37891450	5440	5440	5440	5440	0
346	20231103	141000	37891450	5440	5440	5440	5440	0
347	20231103	140900	37891450	5440	5440	5440	5440	0
348	20231103	140800	37891450	5440	5440	5440	5440	0
349	20231103	140700	37891450	5440	5440	5440	5440	0
350	20231103	140600	37891450	5440	5440	5440	5440	0
351	20231103	140500	37891450	5440	5440	5440	5440	0
352	20231103	140400	37891450	5440	5440	5440	5440	0
353	20231103	140300	37891450	5440	5440	5440	5440	0
354	20231103	140200	37891450	5440	5440	5440	5440	0
355	20231103	140100	37891450	5440	5440	5440	5440	0
356	20231103	140000	37891450	5440	5440	5440	5440	0
357	20231103	135900	37891450	5440	5440	5440	5440	0
358	20231103	135800	37891450	5440	5440	5440	5440	10
359	20231103	135700	37837050	5440	5440	5440	5440	0
360	20231103	135600	37837050	5440	5440	5440	5440	10
361	20231103	135500	37782650	5430	5430	5430	5430	0
362	20231103	135400	37782650	5430	5430	5430	5430	0
363	20231103	135300	37782650	5430	5430	5430	5430	0
364	20231103	135200	37782650	5430	5430	5430	5430	22
365	20231103	135100	37663190	5430	5430	5430	5430	0
366	20231103	135000	37663190	5430	5430	5430	5430	0
367	20231103	134900	37663190	5430	5430	5430	5430	0
368	20231103	134800	37663190	5430	5430	5430	5430	0
369	20231103	134700	37663190	5430	5430	5430	5430	16
370	20231103	134600	37576310	5430	5430	5430	5430	0
371	20231103	134500	37576310	5430	5430	5430	5430	0
372	20231103	134400	37576310	5430	5430	5430	5430	0
373	20231103	134300	37576310	5430	5430	5430	5430	0
374	20231103	134200	37576310	5430	5430	5430	5430	0
375	20231103	134100	37576310	5430	5430	5430	5430	0
376	20231103	134000	37576310	5430	5430	5430	5430	0
377	20231103	133900	37576310	5430	5430	5430	5430	0
378	20231103	133800	37576310	5430	5430	5430	5430	0
379	20231103	133700	37576310	5430	5430	5430	5430	35
380	20231103	133600	37386260	5400	5400	5400	5400	0
381	20231103	133500	37386260	5400	5400	5400	5400	0
382	20231103	133400	37386260	5400	5400	5400	5400	0
383	20231103	133300	37386260	5400	5400	5400	5400	0
384	20231103	133200	37386260	5400	5400	5400	5400	0
385	20231103	133100	37386260	5400	5400	5400	5400	0
386	20231103	133000	37386260	5400	5400	5400	5400	0
387	20231103	132900	37386260	5400	5400	5400	5400	0
388	20231103	132800	37386260	5400	5410	5410	5400	500
389	20231103	132700	34686250	5430	5430	5430	5430	0
390	20231103	132600	34686250	5430	5430	5430	5430	0
391	20231103	132500	34686250	5430	5430	5430	5430	0
392	20231103	132400	34686250	5430	5430	5430	5430	0
393	20231103	132300	34686250	5430	5430	5430	5430	0
394	20231103	132200	34686250	5430	5430	5430	5430	0
395	20231103	132100	34686250	5430	5430	5430	5430	0
396	20231103	132000	34686250	5430	5430	5430	5430	0
397	20231103	131900	34686250	5430	5430	5430	5430	0
398	20231103	131800	34686250	5430	5430	5430	5430	36
399	20231103	131700	34490770	5430	5430	5430	5430	0
400	20231103	131600	34490770	5430	5430	5430	5430	0
401	20231103	131500	34490770	5430	5430	5430	5430	10
402	20231103	131400	34436470	5430	5430	5430	5430	0
403	20231103	131300	34436470	5430	5430	5430	5430	0
404	20231103	131200	34436470	5430	5430	5430	5430	0
405	20231103	131100	34436470	5430	5430	5430	5430	0
406	20231103	131000	34436470	5430	5430	5430	5430	0
407	20231103	130900	34436470	5430	5430	5430	5430	0
408	20231103	130800	34436470	5430	5430	5430	5430	0
409	20231103	130700	34436470	5430	5430	5430	5430	0
410	20231103	130600	34436470	5430	5430	5430	5430	0
411	20231103	130500	34436470	5430	5430	5430	5430	0
412	20231103	130400	34436470	5430	5430	5430	5430	0
413	20231103	130300	34436470	5430	5430	5430	5430	0
414	20231103	130200	34436470	5430	5430	5430	5430	0
415	20231103	130100	34436470	5430	5430	5430	5430	0
416	20231103	130000	34436470	5430	5430	5430	5430	0
417	20231103	125900	34436470	5430	5430	5430	5430	0
418	20231103	125800	34436470	5430	5430	5430	5430	0
419	20231103	125700	34436470	5430	5430	5430	5430	0
420	20231103	125600	34436470	5430	5400	5430	5400	2
421	20231103	125500	34425640	5410	5410	5410	5410	0
422	20231103	125400	34425640	5410	5410	5410	5410	0
423	20231103	125300	34425640	5410	5410	5410	5410	0
424	20231103	125200	34425640	5410	5390	5410	5390	246
425	20231103	125100	33094820	5400	5400	5400	5400	0
426	20231103	125000	33094820	5400	5400	5400	5400	0
427	20231103	124900	33094820	5400	5400	5400	5400	0
428	20231103	124800	33094820	5400	5400	5400	5400	0
429	20231103	124700	33094820	5400	5420	5420	5400	500
430	20231103	124600	30392950	5440	5440	5440	5440	0
431	20231103	124500	30392950	5440	5440	5440	5440	40
432	20231103	124400	30175350	5440	5440	5440	5440	68
433	20231103	124300	29805430	5440	5440	5440	5440	0
434	20231103	124200	29805430	5440	5440	5440	5440	0
435	20231103	124100	29805430	5440	5440	5440	5440	0
436	20231103	124000	29805430	5440	5440	5440	5440	0
437	20231103	123900	29805430	5440	5440	5440	5440	0
438	20231103	123800	29805430	5440	5440	5440	5440	0
439	20231103	123700	29805430	5440	5440	5440	5440	0
440	20231103	123600	29805430	5440	5440	5440	5440	0
441	20231103	123500	29805430	5440	5440	5440	5440	0
442	20231103	123400	29805430	5440	5440	5440	5440	36
443	20231103	123300	29609590	5430	5430	5430	5430	2
444	20231103	123200	29598730	5440	5440	5440	5440	0
445	20231103	123100	29598730	5440	5440	5440	5440	0
446	20231103	123000	29598730	5440	5440	5440	5440	0
447	20231103	122900	29598730	5440	5440	5440	5440	0
448	20231103	122800	29598730	5440	5440	5440	5440	0
449	20231103	122700	29598730	5440	5440	5440	5440	1
450	20231103	122600	29593290	5440	5420	5440	5420	3
451	20231103	122500	29577000	5410	5410	5410	5410	0
452	20231103	122400	29577000	5410	5410	5410	5410	0
453	20231103	122300	29577000	5410	5410	5410	5410	0
454	20231103	122200	29577000	5410	5410	5410	5410	0
455	20231103	122100	29577000	5410	5410	5410	5410	0
456	20231103	122000	29577000	5410	5410	5410	5410	0
457	20231103	121900	29577000	5410	5410	5410	5410	0
458	20231103	121800	29577000	5410	5410	5410	5410	0
459	20231103	121700	29577000	5410	5410	5410	5410	0
460	20231103	121600	29577000	5410	5410	5410	5410	0
461	20231103	121500	29577000	5410	5410	5410	5410	0
462	20231103	121400	29577000	5410	5410	5410	5410	0
463	20231103	121300	29577000	5410	5410	5410	5410	0
464	20231103	121200	29577000	5410	5410	5410	5410	0
465	20231103	121100	29577000	5410	5410	5410	5410	1
466	20231103	121000	29571590	5400	5400	5400	5400	0
467	20231103	120900	29571590	5400	5400	5400	5400	1
468	20231103	120800	29566190	5400	5400	5400	5400	240
469	20231103	120700	28270190	5440	5430	5440	5430	80
470	20231103	120600	27835010	5440	5440	5440	5440	0
471	20231103	120500	27835010	5440	5440	5440	5440	0
472	20231103	120400	27835010	5440	5420	5440	5420	43
473	20231103	120300	27601250	5410	5410	5410	5410	5
474	20231103	120200	27574200	5410	5420	5420	5380	3
475	20231103	120100	27557990	5410	5410	5410	5410	5
476	20231103	120000	27530940	5400	5400	5400	5400	1
477	20231103	115900	27525540	5400	5380	5400	5380	3
478	20231103	115800	27509370	5380	5380	5380	5380	0
479	20231103	115700	27509370	5380	5380	5380	5380	0
480	20231103	115600	27509370	5380	5380	5380	5380	0
481	20231103	115500	27509370	5380	5380	5380	5380	0
482	20231103	115400	27509370	5380	5380	5380	5380	0
483	20231103	115300	27509370	5380	5380	5380	5380	0
484	20231103	115200	27509370	5380	5380	5380	5380	0
485	20231103	115100	27509370	5380	5380	5380	5380	0
486	20231103	115000	27509370	5380	5380	5380	5380	0
487	20231103	114900	27509370	5380	5380	5380	5380	63
488	20231103	114800	27170430	5400	5400	5400	5400	0
489	20231103	114700	27170430	5400	5400	5400	5400	0
490	20231103	114600	27170430	5400	5400	5400	5400	0
491	20231103	114500	27170430	5400	5400	5400	5400	0
492	20231103	114400	27170430	5400	5400	5400	5400	0
493	20231103	114300	27170430	5400	5400	5400	5400	0
494	20231103	114200	27170430	5400	5400	5400	5400	0
495	20231103	114100	27170430	5400	5400	5400	5400	0
496	20231103	114000	27170430	5400	5400	5400	5400	106
497	20231103	113900	26598030	5390	5380	5390	5380	237
498	20231103	113800	25322260	5380	5370	5380	5370	2000
499	20231103	113700	14579240	5360	5360	5360	5360	0
500	20231103	113600	14579240	5360	5360	5360	5360	0
501	20231103	113500	14579240	5360	5360	5360	5360	997
502	20231103	113400	9235320	5370	5370	5370	5370	0
503	20231103	113300	9235320	5370	5370	5370	5370	0
504	20231103	113200	9235320	5370	5370	5370	5370	0
505	20231103	113100	9235320	5370	5370	5370	5370	0
506	20231103	113000	9235320	5370	5370	5370	5370	0
507	20231103	112900	9235320	5370	5370	5370	5370	156
508	20231103	112800	8397600	5360	5360	5360	5360	0
509	20231103	112700	8397600	5360	5360	5360	5360	0
510	20231103	112600	8397600	5360	5360	5360	5360	0
511	20231103	112500	8397600	5360	5360	5360	5360	60
512	20231103	112400	8076000	5370	5370	5370	5370	0
513	20231103	112300	8076000	5370	5370	5370	5370	0
514	20231103	112200	8076000	5370	5370	5370	5370	0
515	20231103	112100	8076000	5370	5370	5370	5370	0
516	20231103	112000	8076000	5370	5370	5370	5370	0
517	20231103	111900	8076000	5370	5370	5370	5370	0
518	20231103	111800	8076000	5370	5370	5370	5370	0
519	20231103	111700	8076000	5370	5370	5370	5370	0
520	20231103	111600	8076000	5370	5370	5370	5370	0
521	20231103	111500	8076000	5370	5370	5370	5370	0
522	20231103	111400	8076000	5370	5370	5370	5370	0
523	20231103	111300	8076000	5370	5370	5370	5370	0
524	20231103	111200	8076000	5370	5370	5370	5370	0
525	20231103	111100	8076000	5370	5370	5370	5370	0
526	20231103	111000	8076000	5370	5370	5370	5370	0
527	20231103	110900	8076000	5370	5370	5370	5370	0
528	20231103	110800	8076000	5370	5370	5370	5370	223
529	20231103	110700	6878490	5370	5370	5370	5370	0
530	20231103	110600	6878490	5370	5370	5370	5370	4
531	20231103	110500	6857010	5370	5370	5370	5370	0
532	20231103	110400	6857010	5370	5370	5370	5370	0
533	20231103	110300	6857010	5370	5370	5370	5370	0
534	20231103	110200	6857010	5370	5370	5370	5370	33
535	20231103	110100	6679800	5370	5370	5370	5370	0
536	20231103	110000	6679800	5370	5370	5370	5370	5
537	20231103	105900	6652950	5370	5370	5370	5370	0
538	20231103	105800	6652950	5370	5370	5370	5370	177
539	20231103	105700	5702460	5360	5360	5360	5360	0
540	20231103	105600	5702460	5360	5360	5360	5360	0
541	20231103	105500	5702460	5360	5360	5360	5360	1
542	20231103	105400	5697100	5370	5370	5370	5370	0
543	20231103	105300	5697100	5370	5370	5370	5370	0
544	20231103	105200	5697100	5370	5370	5370	5370	0
545	20231103	105100	5697100	5370	5370	5370	5370	0
546	20231103	105000	5697100	5370	5370	5370	5370	0
547	20231103	104900	5697100	5370	5370	5370	5370	0
548	20231103	104800	5697100	5370	5370	5370	5370	0
549	20231103	104700	5697100	5370	5370	5370	5370	0
550	20231103	104600	5697100	5370	5370	5370	5370	0
551	20231103	104500	5697100	5370	5370	5370	5370	0
552	20231103	104400	5697100	5370	5370	5370	5370	5
553	20231103	104300	5670250	5360	5360	5360	5360	0
554	20231103	104200	5670250	5360	5360	5360	5360	50
555	20231103	104100	5402250	5360	5360	5360	5360	0
556	20231103	104000	5402250	5360	5360	5360	5360	0
557	20231103	103900	5402250	5360	5360	5360	5360	0
558	20231103	103800	5402250	5360	5360	5360	5360	0
559	20231103	103700	5402250	5360	5360	5360	5360	0
560	20231103	103600	5402250	5360	5360	5360	5360	0
561	20231103	103500	5402250	5360	5360	5360	5360	0
562	20231103	103400	5402250	5360	5360	5360	5360	0
563	20231103	103300	5402250	5360	5360	5360	5360	0
564	20231103	103200	5402250	5360	5360	5360	5360	0
565	20231103	103100	5402250	5360	5360	5360	5360	0
566	20231103	103000	5402250	5360	5360	5360	5360	0
567	20231103	102900	5402250	5360	5360	5360	5360	0
568	20231103	102800	5402250	5360	5330	5360	5330	205
569	20231103	102700	4303600	5330	5330	5330	5330	27
570	20231103	102600	4159690	5330	5330	5330	5330	98
571	20231103	102500	3637350	5330	5330	5330	5330	0
572	20231103	102400	3637350	5330	5330	5330	5330	0
573	20231103	102300	3637350	5330	5330	5330	5330	0
574	20231103	102200	3637350	5330	5330	5330	5330	0
575	20231103	102100	3637350	5330	5330	5330	5330	0
576	20231103	102000	3637350	5330	5330	5330	5330	0
577	20231103	101900	3637350	5330	5330	5330	5330	0
578	20231103	101800	3637350	5330	5330	5330	5330	0
579	20231103	101700	3637350	5330	5330	5330	5330	0
580	20231103	101600	3637350	5330	5330	5330	5330	0
581	20231103	101500	3637350	5330	5330	5330	5330	0
582	20231103	101400	3637350	5330	5330	5330	5330	0
583	20231103	101300	3637350	5330	5330	5330	5330	0
584	20231103	101200	3637350	5330	5330	5330	5330	0
585	20231103	101100	3637350	5330	5330	5330	5330	0
586	20231103	101000	3637350	5330	5330	5330	5330	0
587	20231103	100900	3637350	5330	5330	5330	5330	0
588	20231103	100800	3637350	5330	5330	5330	5330	0
589	20231103	100700	3637350	5330	5330	5330	5330	6
590	20231103	100600	3605370	5360	5360	5360	5360	0
591	20231103	100500	3605370	5360	5360	5360	5360	0
592	20231103	100400	3605370	5360	5360	5360	5360	0
593	20231103	100300	3605370	5360	5360	5360	5360	0
594	20231103	100200	3605370	5360	5360	5360	5360	0
595	20231103	100100	3605370	5360	5360	5360	5360	0
596	20231103	100000	3605370	5360	5360	5360	5360	0
597	20231103	095900	3605370	5360	5340	5360	5340	12
598	20231103	095800	3541160	5320	5320	5320	5320	0
599	20231103	095700	3541160	5320	5320	5320	5320	0
600	20231103	095600	3541160	5320	5320	5320	5320	0
601	20231103	095500	3541160	5320	5320	5320	5320	0
602	20231103	095400	3541160	5320	5320	5320	5320	0
603	20231103	095300	3541160	5320	5320	5320	5320	0
604	20231103	095200	3541160	5320	5320	5320	5320	0
605	20231103	095100	3541160	5320	5320	5320	5320	0
606	20231103	095000	3541160	5320	5320	5320	5320	0
607	20231103	094900	3541160	5320	5320	5320	5320	0
608	20231103	094800	3541160	5320	5320	5320	5320	0
609	20231103	094700	3541160	5320	5340	5340	5320	36
610	20231103	094600	3349460	5340	5340	5340	5340	0
611	20231103	094500	3349460	5340	5340	5340	5340	0
612	20231103	094400	3349460	5340	5340	5340	5340	0
613	20231103	094300	3349460	5340	5340	5340	5340	0
614	20231103	094200	3349460	5340	5340	5340	5340	100
615	20231103	094100	2815460	5340	5340	5340	5340	0
616	20231103	094000	2815460	5340	5340	5340	5340	0
617	20231103	093900	2815460	5340	5340	5340	5340	0
618	20231103	093800	2815460	5340	5340	5340	5340	0
619	20231103	093700	2815460	5340	5340	5340	5340	0
620	20231103	093600	2815460	5340	5340	5340	5340	0
621	20231103	093500	2815460	5340	5340	5340	5340	0
622	20231103	093400	2815460	5340	5340	5340	5340	1
623	20231103	093300	2810120	5330	5330	5330	5330	47
624	20231103	093200	2559610	5330	5330	5330	5330	0
625	20231103	093100	2559610	5330	5330	5330	5330	2
626	20231103	093000	2548950	5330	5330	5330	5330	0
627	20231103	092900	2548950	5330	5330	5330	5330	0
628	20231103	092800	2548950	5330	5330	5330	5330	53
629	20231103	092700	2266460	5290	5290	5290	5290	0
630	20231103	092600	2266460	5290	5290	5290	5290	0
631	20231103	092500	2266460	5290	5290	5290	5290	0
632	20231103	092400	2266460	5290	5290	5290	5290	0
633	20231103	092300	2266460	5290	5290	5290	5290	0
634	20231103	092200	2266460	5290	5290	5290	5290	0
635	20231103	092100	2266460	5290	5290	5290	5290	0
636	20231103	092000	2266460	5290	5290	5290	5290	0
637	20231103	091900	2266460	5290	5290	5290	5290	0
638	20231103	091800	2266460	5290	5290	5290	5290	0
639	20231103	091700	2266460	5290	5300	5300	5290	200
640	20231103	091600	1207430	5330	5330	5330	5330	0
641	20231103	091500	1207430	5330	5330	5330	5330	0
642	20231103	091400	1207430	5330	5330	5330	5330	0
643	20231103	091300	1207430	5330	5330	5330	5330	0
644	20231103	091200	1207430	5330	5330	5330	5330	0
645	20231103	091100	1207430	5330	5330	5330	5330	0
646	20231103	091000	1207430	5330	5330	5330	5330	0
647	20231103	090900	1207430	5330	5330	5330	5330	0
648	20231103	090800	1207430	5330	5330	5330	5330	11
649	20231103	090700	1148800	5370	5370	5370	5370	0
650	20231103	090600	1148800	5370	5330	5370	5330	40
651	20231103	090500	935480	5340	5340	5340	5340	0
652	20231103	090400	935480	5340	5360	5360	5340	81
653	20231103	090300	502680	5380	5380	5380	5380	2
654	20231103	090200	491920	5380	5380	5380	5380	12
655	20231103	090100	427360	5380	5380	5380	5380	0
656	20231103	090000	427360	5380	5340	5380	5340	80