KissMeData/042520/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	192300	518856460	15730	15730	15730	15730	936
3	20231103	192200	518856460	15730	15730	15730	15730	0
4	20231103	192100	518856460	15730	15730	15730	15730	0
5	20231103	192000	518856460	15730	15730	15730	15730	0
6	20231103	191900	518856460	15730	15730	15730	15730	0
7	20231103	191800	518856460	15730	15730	15730	15730	0
8	20231103	191700	518856460	15730	15730	15730	15730	0
9	20231103	191600	518856460	15730	15730	15730	15730	0
10	20231103	191500	518856460	15730	15730	15730	15730	0
11	20231103	191400	518856460	15730	15730	15730	15730	0
12	20231103	191300	518856460	15730	15730	15730	15730	0
13	20231103	191200	518856460	15730	15730	15730	15730	0
14	20231103	191100	518856460	15730	15730	15730	15730	0
15	20231103	191000	518856460	15730	15730	15730	15730	0
16	20231103	190900	518856460	15730	15730	15730	15730	0
17	20231103	190800	518856460	15730	15730	15730	15730	0
18	20231103	190700	518856460	15730	15730	15730	15730	0
19	20231103	190600	518856460	15730	15730	15730	15730	0
20	20231103	190500	518856460	15730	15730	15730	15730	0
21	20231103	190400	518856460	15730	15730	15730	15730	0
22	20231103	190300	518856460	15730	15730	15730	15730	0
23	20231103	190200	518856460	15730	15730	15730	15730	0
24	20231103	190100	518856460	15730	15730	15730	15730	0
25	20231103	190000	518856460	15730	15730	15730	15730	0
26	20231103	185900	518856460	15730	15730	15730	15730	0
27	20231103	185800	518856460	15730	15730	15730	15730	0
28	20231103	185700	518856460	15730	15730	15730	15730	0
29	20231103	185600	518856460	15730	15730	15730	15730	0
30	20231103	185500	518856460	15730	15730	15730	15730	0
31	20231103	185400	518856460	15730	15730	15730	15730	0
32	20231103	185300	518856460	15730	15730	15730	15730	936
33	20231103	185200	518856460	15730	15730	15730	15730	0
34	20231103	185100	518856460	15730	15730	15730	15730	0
35	20231103	185000	518856460	15730	15730	15730	15730	0
36	20231103	184900	518856460	15730	15730	15730	15730	0
37	20231103	184800	518856460	15730	15730	15730	15730	0
38	20231103	184700	518856460	15730	15730	15730	15730	0
39	20231103	184600	518856460	15730	15730	15730	15730	0
40	20231103	184500	518856460	15730	15730	15730	15730	0
41	20231103	184400	518856460	15730	15730	15730	15730	0
42	20231103	184300	518856460	15730	15730	15730	15730	0
43	20231103	184200	518856460	15730	15730	15730	15730	0
44	20231103	184100	518856460	15730	15730	15730	15730	0
45	20231103	184000	518856460	15730	15730	15730	15730	0
46	20231103	183900	518856460	15730	15730	15730	15730	0
47	20231103	183800	518856460	15730	15730	15730	15730	0
48	20231103	183700	518856460	15730	15730	15730	15730	0
49	20231103	183600	518856460	15730	15730	15730	15730	0
50	20231103	183500	518856460	15730	15730	15730	15730	0
51	20231103	183400	518856460	15730	15730	15730	15730	0
52	20231103	183300	518856460	15730	15730	15730	15730	0
53	20231103	183200	518856460	15730	15730	15730	15730	0
54	20231103	183100	518856460	15730	15730	15730	15730	0
55	20231103	183000	518856460	15730	15730	15730	15730	0
56	20231103	182900	518856460	15730	15730	15730	15730	0
57	20231103	182800	518856460	15730	15730	15730	15730	0
58	20231103	182700	518856460	15730	15730	15730	15730	0
59	20231103	182600	518856460	15730	15730	15730	15730	0
60	20231103	182500	518856460	15730	15730	15730	15730	0
61	20231103	182400	518856460	15730	15730	15730	15730	0
62	20231103	182300	518856460	15730	15730	15730	15730	936
63	20231103	182200	518856460	15730	15730	15730	15730	0
64	20231103	182100	518856460	15730	15730	15730	15730	0
65	20231103	182000	518856460	15730	15730	15730	15730	0
66	20231103	181900	518856460	15730	15730	15730	15730	0
67	20231103	181800	518856460	15730	15730	15730	15730	0
68	20231103	181700	518856460	15730	15730	15730	15730	0
69	20231103	181600	518856460	15730	15730	15730	15730	0
70	20231103	181500	518856460	15730	15730	15730	15730	0
71	20231103	181400	518856460	15730	15730	15730	15730	0
72	20231103	181300	518856460	15730	15730	15730	15730	0
73	20231103	181200	518856460	15730	15730	15730	15730	0
74	20231103	181100	518856460	15730	15730	15730	15730	0
75	20231103	181000	518856460	15730	15730	15730	15730	0
76	20231103	180900	518856460	15730	15730	15730	15730	0
77	20231103	180800	518856460	15730	15730	15730	15730	0
78	20231103	180700	518856460	15730	15730	15730	15730	0
79	20231103	180600	518856460	15730	15730	15730	15730	0
80	20231103	180500	518856460	15730	15730	15730	15730	0
81	20231103	180400	518856460	15730	15730	15730	15730	0
82	20231103	180300	518856460	15730	15730	15730	15730	0
83	20231103	180200	518856460	15730	15730	15730	15730	0
84	20231103	180100	518856460	15730	15730	15730	15730	0
85	20231103	180000	518856460	15730	15730	15730	15730	0
86	20231103	175900	518856460	15730	15730	15730	15730	0
87	20231103	175800	518856460	15730	15730	15730	15730	0
88	20231103	175700	518856460	15730	15730	15730	15730	0
89	20231103	175600	518856460	15730	15730	15730	15730	0
90	20231103	175500	518856460	15730	15730	15730	15730	0
91	20231103	175400	518856460	15730	15730	15730	15730	0
92	20231103	175300	518856460	15730	15730	15730	15730	936
93	20231103	175200	518856460	15730	15730	15730	15730	0
94	20231103	175100	518856460	15730	15730	15730	15730	0
95	20231103	175000	518856460	15730	15730	15730	15730	0
96	20231103	174900	518856460	15730	15730	15730	15730	0
97	20231103	174800	518856460	15730	15730	15730	15730	0
98	20231103	174700	518856460	15730	15730	15730	15730	0
99	20231103	174600	518856460	15730	15730	15730	15730	0
100	20231103	174500	518856460	15730	15730	15730	15730	0
101	20231103	174400	518856460	15730	15730	15730	15730	0
102	20231103	174300	518856460	15730	15730	15730	15730	0
103	20231103	174200	518856460	15730	15730	15730	15730	0
104	20231103	174100	518856460	15730	15730	15730	15730	0
105	20231103	174000	518856460	15730	15730	15730	15730	0
106	20231103	173900	518856460	15730	15730	15730	15730	0
107	20231103	173800	518856460	15730	15730	15730	15730	0
108	20231103	173700	518856460	15730	15730	15730	15730	0
109	20231103	173600	518856460	15730	15730	15730	15730	0
110	20231103	173500	518856460	15730	15730	15730	15730	0
111	20231103	173400	518856460	15730	15730	15730	15730	0
112	20231103	173300	518856460	15730	15730	15730	15730	0
113	20231103	173200	518856460	15730	15730	15730	15730	0
114	20231103	173100	518856460	15730	15730	15730	15730	0
115	20231103	173000	518856460	15730	15730	15730	15730	0
116	20231103	172900	518856460	15730	15730	15730	15730	0
117	20231103	172800	518856460	15730	15730	15730	15730	0
118	20231103	172700	518856460	15730	15730	15730	15730	0
119	20231103	172600	518856460	15730	15730	15730	15730	0
120	20231103	172500	518856460	15730	15730	15730	15730	0
121	20231103	172400	518856460	15730	15730	15730	15730	0
122	20231103	172300	518856460	15730	15730	15730	15730	936
123	20231103	172200	518856460	15730	15730	15730	15730	0
124	20231103	172100	518856460	15730	15730	15730	15730	0
125	20231103	172000	518856460	15730	15730	15730	15730	0
126	20231103	171900	518856460	15730	15730	15730	15730	0
127	20231103	171800	518856460	15730	15730	15730	15730	0
128	20231103	171700	518856460	15730	15730	15730	15730	0
129	20231103	171600	518856460	15730	15730	15730	15730	0
130	20231103	171500	518856460	15730	15730	15730	15730	0
131	20231103	171400	518856460	15730	15730	15730	15730	0
132	20231103	171300	518856460	15730	15730	15730	15730	0
133	20231103	171200	518856460	15730	15730	15730	15730	0
134	20231103	171100	518856460	15730	15730	15730	15730	0
135	20231103	171000	518856460	15730	15730	15730	15730	0
136	20231103	170900	518856460	15730	15730	15730	15730	0
137	20231103	170800	518856460	15730	15730	15730	15730	0
138	20231103	170700	518856460	15730	15730	15730	15730	0
139	20231103	170600	518856460	15730	15730	15730	15730	0
140	20231103	170500	518856460	15730	15730	15730	15730	0
141	20231103	170400	518856460	15730	15730	15730	15730	0
142	20231103	170300	518856460	15730	15730	15730	15730	0
143	20231103	170200	518856460	15730	15730	15730	15730	0
144	20231103	170100	518856460	15730	15730	15730	15730	0
145	20231103	170000	518856460	15730	15730	15730	15730	0
146	20231103	165900	518856460	15730	15730	15730	15730	0
147	20231103	165800	518856460	15730	15730	15730	15730	0
148	20231103	165700	518856460	15730	15730	15730	15730	0
149	20231103	165600	518856460	15730	15730	15730	15730	0
150	20231103	165500	518856460	15730	15730	15730	15730	0
151	20231103	165400	518856460	15730	15730	15730	15730	0
152	20231103	165300	518856460	15730	15730	15730	15730	936
153	20231103	165200	518856460	15730	15730	15730	15730	0
154	20231103	165100	518856460	15730	15730	15730	15730	0
155	20231103	165000	518856460	15730	15730	15730	15730	0
156	20231103	164900	518856460	15730	15730	15730	15730	0
157	20231103	164800	518856460	15730	15730	15730	15730	0
158	20231103	164700	518856460	15730	15730	15730	15730	0
159	20231103	164600	518856460	15730	15730	15730	15730	0
160	20231103	164500	518856460	15730	15730	15730	15730	0
161	20231103	164400	518856460	15730	15730	15730	15730	0
162	20231103	164300	518856460	15730	15730	15730	15730	0
163	20231103	164200	518856460	15730	15730	15730	15730	0
164	20231103	164100	518856460	15730	15730	15730	15730	0
165	20231103	164000	518856460	15730	15730	15730	15730	0
166	20231103	163900	518856460	15730	15730	15730	15730	0
167	20231103	163800	518856460	15730	15730	15730	15730	0
168	20231103	163700	518856460	15730	15730	15730	15730	0
169	20231103	163600	518856460	15730	15730	15730	15730	0
170	20231103	163500	518856460	15730	15730	15730	15730	0
171	20231103	163400	518856460	15730	15730	15730	15730	0
172	20231103	163300	518856460	15730	15730	15730	15730	0
173	20231103	163200	518856460	15730	15730	15730	15730	0
174	20231103	163100	518856460	15730	15730	15730	15730	0
175	20231103	163000	518856460	15730	15730	15730	15730	0
176	20231103	162900	518856460	15730	15730	15730	15730	0
177	20231103	162800	518856460	15730	15730	15730	15730	0
178	20231103	162700	518856460	15730	15730	15730	15730	0
179	20231103	162600	518856460	15730	15730	15730	15730	0
180	20231103	162500	518856460	15730	15730	15730	15730	0
181	20231103	162400	518856460	15730	15730	15730	15730	0
182	20231103	162300	518856460	15730	15730	15730	15730	936
183	20231103	162200	518856460	15730	15730	15730	15730	0
184	20231103	162100	518856460	15730	15730	15730	15730	0
185	20231103	162000	518856460	15730	15730	15730	15730	0
186	20231103	161900	518856460	15730	15730	15730	15730	0
187	20231103	161800	518856460	15730	15730	15730	15730	0
188	20231103	161700	518856460	15730	15730	15730	15730	0
189	20231103	161600	518856460	15730	15730	15730	15730	0
190	20231103	161500	518856460	15730	15730	15730	15730	0
191	20231103	161400	518856460	15730	15730	15730	15730	0
192	20231103	161300	518856460	15730	15730	15730	15730	0
193	20231103	161200	518856460	15730	15730	15730	15730	0
194	20231103	161100	518856460	15730	15730	15730	15730	0
195	20231103	161000	518856460	15730	15730	15730	15730	0
196	20231103	160900	518856460	15730	15730	15730	15730	0
197	20231103	160800	518856460	15730	15730	15730	15730	0
198	20231103	160700	518856460	15730	15730	15730	15730	0
199	20231103	160600	518856460	15730	15730	15730	15730	0
200	20231103	160500	518856460	15730	15730	15730	15730	0
201	20231103	160400	518856460	15730	15730	15730	15730	0
202	20231103	160300	518856460	15730	15730	15730	15730	0
203	20231103	160200	518856460	15730	15730	15730	15730	0
204	20231103	160100	518856460	15730	15730	15730	15730	0
205	20231103	160000	518856460	15730	15730	15730	15730	0
206	20231103	155900	518856460	15730	15730	15730	15730	0
207	20231103	155800	518856460	15730	15730	15730	15730	0
208	20231103	155700	518856460	15730	15730	15730	15730	0
209	20231103	155600	518856460	15730	15730	15730	15730	0
210	20231103	155500	518856460	15730	15730	15730	15730	0
211	20231103	155400	518856460	15730	15730	15730	15730	0
212	20231103	155300	518856460	15730	15730	15730	15730	936
213	20231103	155200	518856460	15730	15730	15730	15730	0
214	20231103	155100	518856460	15730	15730	15730	15730	0
215	20231103	155000	518856460	15730	15730	15730	15730	0
216	20231103	154900	518856460	15730	15730	15730	15730	0
217	20231103	154800	518856460	15730	15730	15730	15730	0
218	20231103	154700	518856460	15730	15730	15730	15730	0
219	20231103	154600	518856460	15730	15730	15730	15730	0
220	20231103	154500	518856460	15730	15730	15730	15730	0
221	20231103	154400	518856460	15730	15730	15730	15730	0
222	20231103	154300	518856460	15730	15730	15730	15730	0
223	20231103	154200	518856460	15730	15730	15730	15730	0
224	20231103	154100	518856460	15730	15730	15730	15730	0
225	20231103	154000	518856460	15730	15730	15730	15730	0
226	20231103	153900	518856460	15730	15730	15730	15730	0
227	20231103	153800	518856460	15730	15730	15730	15730	0
228	20231103	153700	518856460	15730	15730	15730	15730	0
229	20231103	153600	518856460	15730	15730	15730	15730	0
230	20231103	153500	518856460	15730	15730	15730	15730	0
231	20231103	153400	518856460	15730	15730	15730	15730	0
232	20231103	153300	518856460	15730	15730	15730	15730	0
233	20231103	153200	518856460	15730	15730	15730	15730	0
234	20231103	153100	518856460	15730	15730	15730	15730	0
235	20231103	153000	518856460	15730	15730	15730	15730	936
236	20231103	152900	504133180	15720	15720	15720	15720	0
237	20231103	152800	504133180	15720	15720	15720	15720	0
238	20231103	152700	504133180	15720	15720	15720	15720	0
239	20231103	152600	504133180	15720	15720	15720	15720	0
240	20231103	152500	504133180	15720	15720	15720	15720	0
241	20231103	152400	504133180	15720	15720	15720	15720	0
242	20231103	152300	504133180	15720	15720	15720	15720	0
243	20231103	152200	504133180	15720	15720	15720	15720	0
244	20231103	152100	504133180	15720	15720	15720	15720	0
245	20231103	152000	504133180	15720	15720	15720	15720	0
246	20231103	151900	504133180	15720	15690	15730	15640	68
247	20231103	151800	503067910	15690	15640	15690	15630	24
248	20231103	151700	502691910	15680	15680	15680	15680	30
249	20231103	151600	502221510	15680	15630	15680	15630	28
250	20231103	151500	501783580	15630	15630	15630	15630	8
251	20231103	151400	501658540	15630	15630	15630	15630	10
252	20231103	151300	501502240	15640	15640	15640	15640	85
253	20231103	151200	500172840	15660	15660	15660	15660	0
254	20231103	151100	500172840	15660	15660	15660	15660	130
255	20231103	151000	498137040	15700	15700	15700	15700	50
256	20231103	150900	497352040	15730	15660	15730	15660	100
257	20231103	150800	495782070	15660	15660	15660	15660	1
258	20231103	150700	495766410	15650	15650	15650	15650	0
259	20231103	150600	495766410	15650	15650	15650	15650	30
260	20231103	150500	495296910	15650	15640	15650	15640	27
261	20231103	150400	494874560	15650	15650	15650	15650	1
262	20231103	150300	494858910	15630	15630	15630	15630	0
263	20231103	150200	494858910	15630	15640	15640	15630	7
264	20231103	150100	494749470	15630	15610	15630	15610	42
265	20231103	150000	494093390	15600	15600	15600	15600	179
266	20231103	145900	491300990	15610	15630	15630	15610	20
267	20231103	145800	490988480	15640	15640	15640	15640	10
268	20231103	145700	490832080	15650	15650	15650	15650	0
269	20231103	145600	490832080	15650	15650	15650	15650	1
270	20231103	145500	490816430	15640	15650	15650	15640	53
271	20231103	145400	489987030	15660	15670	15670	15660	32
272	20231103	145300	489485690	15670	15670	15670	15670	10
273	20231103	145200	489328990	15670	15670	15670	15670	10
274	20231103	145100	489172290	15660	15680	15680	15660	92
275	20231103	145000	487729920	15710	15710	15710	15680	8
276	20231103	144900	487604390	15720	15720	15720	15680	50
277	20231103	144800	486819850	15690	15710	15730	15690	55
278	20231103	144700	485955870	15710	15700	15710	15700	254
279	20231103	144600	481967530	15700	15690	15700	15690	38
280	20231103	144500	481371300	15650	15640	15650	15640	57
281	20231103	144400	480479320	15640	15640	15640	15640	34
282	20231103	144300	479947560	15690	15670	15690	15670	20
283	20231103	144200	479634100	15670	15670	15670	15670	5
284	20231103	144100	479555750	15690	15690	15690	15690	10
285	20231103	144000	479398850	15700	15700	15700	15700	0
286	20231103	143900	479398850	15700	15700	15700	15700	0
287	20231103	143800	479398850	15700	15700	15700	15700	0
288	20231103	143700	479398850	15700	15700	15700	15700	0
289	20231103	143600	479398850	15700	15700	15700	15700	5
290	20231103	143500	479320350	15700	15700	15700	15700	220
291	20231103	143400	475866350	15700	15670	15700	15670	330
292	20231103	143300	470685940	15680	15680	15680	15670	32
293	20231103	143200	470184220	15680	15670	15680	15670	211
294	20231103	143100	466876050	15670	15660	15670	15660	20
295	20231103	143000	466562790	15670	15670	15670	15670	0
296	20231103	142900	466562790	15670	15670	15670	15670	26
297	20231103	142800	466155370	15680	15680	15680	15680	14
298	20231103	142700	465935850	15680	15590	15680	15590	542
299	20231103	142600	457450270	15590	15560	15590	15560	31
300	20231103	142500	456967540	15570	15570	15570	15570	31
301	20231103	142400	456484870	15580	15580	15580	15580	0
302	20231103	142300	456484870	15580	15580	15580	15580	5
303	20231103	142200	456406970	15600	15600	15600	15600	0
304	20231103	142100	456406970	15600	15510	15620	15510	854
305	20231103	142000	443097460	15510	15510	15510	15510	0
306	20231103	141900	443097460	15510	15510	15510	15510	2
307	20231103	141800	443066440	15510	15510	15510	15510	0
308	20231103	141700	443066440	15510	15500	15510	15500	22
309	20231103	141600	442725230	15500	15490	15500	15490	137
310	20231103	141500	440601770	15500	15500	15500	15500	5
311	20231103	141400	440524270	15500	15500	15500	15500	9
312	20231103	141300	440384770	15490	15480	15490	15470	53
313	20231103	141200	439564200	15470	15470	15470	15470	7
314	20231103	141100	439455910	15460	15460	15460	15460	0
315	20231103	141000	439455910	15460	15460	15460	15460	0
316	20231103	140900	439455910	15460	15460	15460	15460	9
317	20231103	140800	439316770	15460	15460	15460	15460	7
318	20231103	140700	439208550	15440	15440	15440	15440	1
319	20231103	140600	439193110	15490	15490	15490	15490	0
320	20231103	140500	439193110	15490	15490	15490	15490	0
321	20231103	140400	439193110	15490	15490	15490	15490	0
322	20231103	140300	439193110	15490	15490	15490	15490	0
323	20231103	140200	439193110	15490	15490	15490	15490	0
324	20231103	140100	439193110	15490	15490	15490	15490	0
325	20231103	140000	439193110	15490	15490	15490	15490	15
326	20231103	135900	438960760	15480	15480	15480	15480	0
327	20231103	135800	438960760	15480	15460	15480	15460	1096
328	20231103	135700	422015620	15460	15460	15460	15460	0
329	20231103	135600	422015620	15460	15460	15460	15460	1
330	20231103	135500	422000160	15470	15470	15470	15470	0
331	20231103	135400	422000160	15470	15460	15470	15460	6
332	20231103	135300	421907380	15450	15450	15450	15450	0
333	20231103	135200	421907380	15450	15440	15450	15440	24
334	20231103	135100	421536720	15440	15430	15440	15430	3
335	20231103	135000	421490420	15440	15440	15440	15440	0
336	20231103	134900	421490420	15440	15440	15440	15440	3
337	20231103	134800	421444100	15440	15440	15440	15440	6
338	20231103	134700	421351460	15400	15410	15410	15400	100
339	20231103	134600	419811410	15410	15430	15430	15410	309
340	20231103	134500	415048430	15470	15470	15470	15470	14
341	20231103	134400	414831850	15480	15480	15480	15480	38
342	20231103	134300	414243610	15480	15480	15480	15480	0
343	20231103	134200	414243610	15480	15430	15480	15430	158
344	20231103	134100	411800420	15430	15430	15430	15430	1
345	20231103	134000	411784990	15420	15420	15420	15420	2
346	20231103	133900	411754150	15470	15470	15470	15470	0
347	20231103	133800	411754150	15470	15470	15470	15470	0
348	20231103	133700	411754150	15470	15470	15470	15470	0
349	20231103	133600	411754150	15470	15470	15470	15470	0
350	20231103	133500	411754150	15470	15470	15470	15470	21
351	20231103	133400	411429280	15470	15480	15480	15470	3
352	20231103	133300	411382860	15470	15480	15480	15470	10
353	20231103	133200	411228150	15480	15480	15480	15480	50
354	20231103	133100	410454150	15480	15480	15480	15480	96
355	20231103	133000	408968070	15480	15480	15480	15480	100
356	20231103	132900	407420070	15470	15470	15470	15470	7
357	20231103	132800	407311780	15480	15430	15480	15430	24
358	20231103	132700	406941100	15410	15410	15410	15410	7
359	20231103	132600	406833230	15430	15430	15430	15430	10
360	20231103	132500	406678930	15440	15440	15440	15440	0
361	20231103	132400	406678930	15440	15440	15440	15440	1
362	20231103	132300	406663490	15450	15450	15450	15450	0
363	20231103	132200	406663490	15450	15450	15450	15450	23
364	20231103	132100	406308140	15430	15430	15430	15430	7
365	20231103	132000	406200130	15430	15400	15430	15400	128
366	20231103	131900	404226230	15380	15380	15380	15380	0
367	20231103	131800	404226230	15380	15390	15390	15380	223
368	20231103	131700	400796440	15400	15400	15400	15400	6
369	20231103	131600	400704040	15400	15400	15400	15400	50
370	20231103	131500	399934040	15410	15420	15420	15410	12
371	20231103	131400	399749110	15410	15410	15410	15410	0
372	20231103	131300	399749110	15410	15410	15410	15410	2
373	20231103	131200	399718290	15430	15430	15430	15430	0
374	20231103	131100	399718290	15430	15430	15430	15430	0
375	20231103	131000	399718290	15430	15430	15430	15430	0
376	20231103	130900	399718290	15430	15430	15430	15430	0
377	20231103	130800	399718290	15430	15410	15430	15410	30
378	20231103	130700	399255530	15410	15400	15410	15400	89
379	20231103	130600	397884850	15400	15380	15400	15380	41
380	20231103	130500	397254250	15380	15400	15400	15380	10
381	20231103	130400	397100430	15380	15380	15380	15380	2
382	20231103	130300	397069670	15390	15390	15390	15390	100
383	20231103	130200	395530670	15380	15380	15380	15380	0
384	20231103	130100	395530670	15380	15380	15380	15380	20
385	20231103	130000	395223070	15380	15380	15380	15380	26
386	20231103	125900	394823190	15400	15400	15400	15400	0
387	20231103	125800	394823190	15400	15400	15400	15400	375
388	20231103	125700	389048190	15400	15400	15400	15400	0
389	20231103	125600	389048190	15400	15400	15400	15400	9
390	20231103	125500	388909590	15400	15400	15400	15400	0
391	20231103	125400	388909590	15400	15400	15400	15400	23
392	20231103	125300	388555390	15400	15400	15400	15400	242
393	20231103	125200	384828590	15400	15400	15400	15400	0
394	20231103	125100	384828590	15400	15400	15400	15400	29
395	20231103	125000	384381990	15410	15410	15410	15410	152
396	20231103	124900	382039670	15410	15420	15420	15410	652
397	20231103	124800	371987850	15420	15420	15420	15420	0
398	20231103	124700	371987850	15420	15420	15420	15420	11
399	20231103	124600	371818230	15430	15430	15430	15420	37
400	20231103	124500	371247620	15430	15430	15430	15430	50
401	20231103	124400	370476120	15430	15430	15430	15430	4
402	20231103	124300	370414400	15430	15430	15430	15430	0
403	20231103	124200	370414400	15430	15430	15430	15430	49
404	20231103	124100	369658330	15420	15420	15420	15420	2
405	20231103	124000	369627490	15420	15420	15420	15420	8
406	20231103	123900	369504130	15410	15410	15410	15410	0
407	20231103	123800	369504130	15410	15410	15430	15410	10
408	20231103	123700	369350010	15410	15410	15410	15410	0
409	20231103	123600	369350010	15410	15410	15410	15410	0
410	20231103	123500	369350010	15410	15410	15410	15410	0
411	20231103	123400	369350010	15410	15410	15410	15410	0
412	20231103	123300	369350010	15410	15410	15410	15410	2
413	20231103	123200	369319190	15430	15430	15430	15430	0
414	20231103	123100	369319190	15430	15430	15430	15430	4
415	20231103	123000	369257470	15430	15430	15430	15430	35
416	20231103	122900	368717420	15430	15430	15430	15430	38
417	20231103	122800	368131080	15440	15440	15440	15440	61
418	20231103	122700	367189240	15440	15440	15440	15440	9
419	20231103	122600	367050280	15440	15440	15440	15440	0
420	20231103	122500	367050280	15440	15440	15440	15440	2
421	20231103	122400	367019400	15440	15440	15440	15440	70
422	20231103	122300	365938600	15440	15440	15440	15430	136
423	20231103	122200	363838940	15440	15440	15440	15440	101
424	20231103	122100	362279500	15440	15440	15440	15440	105
425	20231103	122000	360658300	15440	15440	15440	15440	0
426	20231103	121900	360658300	15440	15440	15440	15440	9
427	20231103	121800	360519340	15480	15480	15480	15480	0
428	20231103	121700	360519340	15480	15470	15480	15470	10
429	20231103	121600	360364560	15480	15480	15480	15480	0
430	20231103	121500	360364560	15480	15480	15480	15480	10
431	20231103	121400	360209760	15430	15470	15470	15430	210
432	20231103	121300	356969060	15430	15430	15430	15430	0
433	20231103	121200	356969060	15430	15430	15430	15430	2
434	20231103	121100	356938200	15440	15420	15460	15420	2503
435	20231103	121000	318330470	15420	15420	15420	15420	11
436	20231103	120900	318160850	15420	15410	15420	15410	4
437	20231103	120800	318099190	15400	15380	15400	15380	37
438	20231103	120700	317529410	15410	15410	15410	15410	13
439	20231103	120600	317329080	15380	15380	15380	15380	0
440	20231103	120500	317329080	15380	15380	15380	15380	2
441	20231103	120400	317298320	15400	15410	15410	15400	12
442	20231103	120300	317113450	15400	15400	15400	15400	0
443	20231103	120200	317113450	15400	15400	15400	15400	35
444	20231103	120100	316574450	15410	15420	15420	15410	17
445	20231103	120000	316312460	15420	15410	15420	15370	5
446	20231103	115900	316235520	15410	15410	15410	15410	0
447	20231103	115800	316235520	15410	15410	15410	15410	0
448	20231103	115700	316235520	15410	15410	15410	15410	52
449	20231103	115600	315434200	15410	15410	15410	15410	150
450	20231103	115500	313122700	15410	15410	15410	15410	0
451	20231103	115400	313122700	15410	15400	15410	15400	114
452	20231103	115300	311366000	15400	15350	15400	15350	56
453	20231103	115200	310504070	15350	15350	15350	15350	0
454	20231103	115100	310504070	15350	15350	15350	15350	8
455	20231103	115000	310381270	15350	15360	15360	15350	195
456	20231103	114900	307386170	15360	15370	15370	15360	817
457	20231103	114800	294833840	15380	15370	15380	15370	17
458	20231103	114700	294572420	15380	15370	15380	15370	39
459	20231103	114600	293972740	15370	15380	15380	15370	25
460	20231103	114500	293588300	15380	15380	15380	15380	3
461	20231103	114400	293542160	15370	15370	15370	15370	6
462	20231103	114300	293449940	15370	15370	15370	15370	0
463	20231103	114200	293449940	15370	15380	15380	15370	75
464	20231103	114100	292296460	15380	15380	15380	15380	5
465	20231103	114000	292219560	15380	15380	15380	15380	6
466	20231103	113900	292127280	15380	15380	15380	15380	7
467	20231103	113800	292019620	15400	15390	15400	15390	7
468	20231103	113700	291911830	15390	15380	15390	15380	10
469	20231103	113600	291758020	15380	15380	15380	15380	68
470	20231103	113500	290712180	15400	15400	15400	15400	0
471	20231103	113400	290712180	15400	15400	15400	15400	28
472	20231103	113300	290280980	15370	15370	15370	15370	2
473	20231103	113200	290250240	15390	15370	15390	15370	285
474	20231103	113100	285869320	15370	15370	15370	15360	566
475	20231103	113000	277170210	15380	15380	15380	15380	12
476	20231103	112900	276985650	15380	15380	15380	15380	67
477	20231103	112800	275955190	15390	15390	15390	15390	1
478	20231103	112700	275939800	15380	15390	15390	15380	57
479	20231103	112600	275062660	15400	15390	15400	15390	103
480	20231103	112500	273476980	15390	15390	15390	15390	0
481	20231103	112400	273476980	15390	15390	15390	15390	0
482	20231103	112300	273476980	15390	15390	15390	15390	0
483	20231103	112200	273476980	15390	15390	15390	15390	0
484	20231103	112100	273476980	15390	15390	15390	15390	46
485	20231103	112000	272769040	15360	15360	15360	15360	2
486	20231103	111900	272738320	15370	15390	15390	15370	13
487	20231103	111800	272538290	15390	15390	15390	15390	5
488	20231103	111700	272461340	15390	15390	15390	15390	0
489	20231103	111600	272461340	15390	15340	15390	15340	11
490	20231103	111500	272292500	15340	15340	15340	15340	0
491	20231103	111400	272292500	15340	15340	15340	15340	2
492	20231103	111300	272261820	15340	15340	15340	15340	0
493	20231103	111200	272261820	15340	15340	15340	15340	11
494	20231103	111100	272093080	15340	15340	15340	15340	0
495	20231103	111000	272093080	15340	15340	15340	15340	11
496	20231103	110900	271924340	15340	15340	15340	15340	0
497	20231103	110800	271924340	15340	15340	15340	15340	40
498	20231103	110700	271310740	15340	15340	15340	15340	2
499	20231103	110600	271280060	15400	15400	15400	15390	110
500	20231103	110500	269586070	15400	15400	15400	15400	2
501	20231103	110400	269555270	15340	15390	15410	15340	63
502	20231103	110300	268585810	15390	15390	15390	15390	0
503	20231103	110200	268585810	15390	15390	15390	15390	42
504	20231103	110100	267939430	15390	15410	15420	15390	193
505	20231103	110000	264964150	15410	15410	15410	15400	5
506	20231103	105900	264887130	15420	15420	15420	15420	0
507	20231103	105800	264887130	15420	15420	15420	15420	0
508	20231103	105700	264887130	15420	15420	15420	15420	0
509	20231103	105600	264887130	15420	15420	15420	15420	19
510	20231103	105500	264594150	15420	15420	15420	15420	0
511	20231103	105400	264594150	15420	15420	15420	15420	1
512	20231103	105300	264578730	15420	15420	15420	15420	0
513	20231103	105200	264578730	15420	15410	15420	15410	9
514	20231103	105100	264439980	15410	15410	15410	15410	338
515	20231103	105000	259231400	15320	15320	15320	15320	1
516	20231103	104900	259216080	15410	15410	15410	15410	10
517	20231103	104800	259061980	15420	15360	15420	15360	395
518	20231103	104700	252990340	15360	15360	15360	15360	0
519	20231103	104600	252990340	15360	15360	15360	15360	0
520	20231103	104500	252990340	15360	15360	15360	15360	0
521	20231103	104400	252990340	15360	15360	15360	15360	2
522	20231103	104300	252959620	15260	15260	15260	15260	0
523	20231103	104200	252959620	15260	15260	15260	15260	0
524	20231103	104100	252959620	15260	15260	15260	15260	26
525	20231103	104000	252562860	15360	15360	15360	15360	100
526	20231103	103900	251026860	15360	15360	15360	15360	0
527	20231103	103800	251026860	15360	15360	15360	15250	202
528	20231103	103700	247945820	15330	15330	15330	15330	5
529	20231103	103600	247869170	15360	15360	15360	15360	2
530	20231103	103500	247838450	15360	15360	15360	15360	1
531	20231103	103400	247823090	15360	15360	15360	15270	13
532	20231103	103300	247624310	15290	15280	15290	15280	414
533	20231103	103200	241295420	15280	15280	15280	15280	3
534	20231103	103100	241249580	15280	15280	15280	15280	0
535	20231103	103000	241249580	15280	15250	15280	15250	71
536	20231103	102900	240166800	15280	15290	15290	15250	369
537	20231103	102800	234533280	15300	15300	15300	15300	0
538	20231103	102700	234533280	15300	15320	15320	15300	30
539	20231103	102600	234074010	15320	15330	15330	15320	3
540	20231103	102500	234028030	15350	15350	15350	15350	0
541	20231103	102400	234028030	15350	15350	15350	15350	0
542	20231103	102300	234028030	15350	15350	15350	15350	95
543	20231103	102200	232569780	15350	15360	15360	15350	37
544	20231103	102100	232001470	15350	15350	15350	15350	0
545	20231103	102000	232001470	15350	15350	15350	15350	0
546	20231103	101900	232001470	15350	15350	15350	15350	6
547	20231103	101800	231909370	15260	15260	15260	15260	0
548	20231103	101700	231909370	15260	15260	15260	15260	10
549	20231103	101600	231756770	15260	15260	15260	15260	0
550	20231103	101500	231756770	15260	15260	15260	15260	10
551	20231103	101400	231604170	15250	15250	15250	15250	0
552	20231103	101300	231604170	15250	15260	15260	15250	315
553	20231103	101200	226799420	15250	15350	15350	15250	22
554	20231103	101100	226461920	15280	15250	15280	15250	390
555	20231103	101000	220509110	15250	15250	15250	15250	0
556	20231103	100900	220509110	15250	15250	15250	15250	0
557	20231103	100800	220509110	15250	15250	15250	15250	0
558	20231103	100700	220509110	15250	15280	15280	15250	7
559	20231103	100600	220402210	15280	15280	15280	15280	8
560	20231103	100500	220279970	15280	15270	15280	15270	62
561	20231103	100400	219333140	15260	15250	15260	15230	275
562	20231103	100300	215143520	15260	15260	15260	15260	0
563	20231103	100200	215143520	15260	15260	15260	15260	65
564	20231103	100100	214151620	15260	15260	15260	15260	0
565	20231103	100000	214151620	15260	15260	15260	15260	0
566	20231103	095900	214151620	15260	15260	15260	15260	29
567	20231103	095800	213709080	15260	15260	15260	15260	0
568	20231103	095700	213709080	15260	15270	15270	15260	3
569	20231103	095600	213663280	15270	15270	15270	15270	3
570	20231103	095500	213617470	15270	15270	15270	15270	1
571	20231103	095400	213602200	15230	15230	15230	15230	44
572	20231103	095300	212932080	15230	15230	15230	15230	2
573	20231103	095200	212901620	15230	15230	15230	15230	7
574	20231103	095100	212795010	15210	15210	15210	15210	12
575	20231103	095000	212612490	15200	15200	15200	15200	0
576	20231103	094900	212612490	15200	15200	15200	15200	0
577	20231103	094800	212612490	15200	15200	15200	15200	10
578	20231103	094700	212460490	15200	15200	15200	15200	453
579	20231103	094600	205574890	15200	15210	15210	15200	421
580	20231103	094500	199174350	15210	15220	15220	15210	401
581	20231103	094400	193074330	15230	15230	15230	15230	1
582	20231103	094300	193059100	15230	15230	15230	15220	100
583	20231103	094200	191536530	15280	15280	15280	15280	50
584	20231103	094100	190772530	15280	15240	15280	15240	44
585	20231103	094000	190101890	15230	15280	15280	15230	1361
586	20231103	093900	169356240	15350	15350	15350	15350	1
587	20231103	093800	169340890	15360	15360	15360	15360	0
588	20231103	093700	169340890	15360	15360	15360	15360	0
589	20231103	093600	169340890	15360	15360	15360	15360	2
590	20231103	093500	169310170	15360	15270	15360	15260	1449
591	20231103	093400	147182180	15270	15290	15300	15270	124
592	20231103	093300	145288430	15300	15300	15300	15300	1
593	20231103	093200	145273130	15360	15360	15360	15360	1
594	20231103	093100	145257770	15280	15270	15280	15270	101
595	20231103	093000	143714500	15270	15290	15290	15270	232
596	20231103	092900	140169910	15290	15290	15290	15290	170
597	20231103	092800	137570610	15290	15290	15290	15290	85
598	20231103	092700	136270960	15300	15300	15300	15300	27
599	20231103	092600	135857860	15280	15360	15360	15280	94
600	20231103	092500	134418230	15370	15320	15370	15310	71
601	20231103	092400	133328210	15370	15370	15370	15320	608
602	20231103	092300	123985880	15380	15390	15390	15370	100
603	20231103	092200	122448570	15370	15370	15370	15370	80
604	20231103	092100	121218970	15370	15370	15370	15370	75
605	20231103	092000	120066220	15370	15390	15390	15370	32
606	20231103	091900	119574000	15390	15380	15390	15370	23
607	20231103	091800	119220460	15400	15400	15400	15400	325
608	20231103	091700	114215460	15400	15400	15410	15400	138
609	20231103	091600	112090000	15400	15420	15430	15400	111
610	20231103	091500	110380330	15320	15340	15340	15240	2003
611	20231103	091400	79753330	15350	15440	15440	15350	1034
612	20231103	091300	63863430	15450	15440	15450	15440	120
613	20231103	091200	62010550	15450	15450	15450	15450	4
614	20231103	091100	61948750	15460	15450	15460	15450	100
615	20231103	091000	60403240	15480	15480	15480	15480	16
616	20231103	090900	60155560	15480	15310	15480	15300	245
617	20231103	090800	56406380	15310	15490	15490	15310	110
618	20231103	090700	54720480	15540	15300	15540	15300	19
619	20231103	090600	54428780	15300	15310	15350	15280	602
620	20231103	090500	45216080	15310	15220	15310	15210	296
621	20231103	090400	40711280	15300	15420	15440	15300	1496
622	20231103	090300	17704540	15450	15600	15600	15430	464
623	20231103	090200	10531360	15600	15600	15600	15600	2
624	20231103	090100	10500160	15600	15640	15760	15600	343
625	20231103	090000	5131770	15440	15420	15800	15420	329