KissMeData/000430/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	183100	1273325520	5340	5340	5340	5340	7341
3	20231103	183000	1273325520	5340	5340	5340	5340	0
4	20231103	182900	1273325520	5340	5340	5340	5340	0
5	20231103	182800	1273325520	5340	5340	5340	5340	0
6	20231103	182700	1273325520	5340	5340	5340	5340	0
7	20231103	182600	1273325520	5340	5340	5340	5340	0
8	20231103	182500	1273325520	5340	5340	5340	5340	0
9	20231103	182400	1273325520	5340	5340	5340	5340	0
10	20231103	182300	1273325520	5340	5340	5340	5340	0
11	20231103	182200	1273325520	5340	5340	5340	5340	0
12	20231103	182100	1273325520	5340	5340	5340	5340	0
13	20231103	182000	1273325520	5340	5340	5340	5340	0
14	20231103	181900	1273325520	5340	5340	5340	5340	0
15	20231103	181800	1273325520	5340	5340	5340	5340	0
16	20231103	181700	1273325520	5340	5340	5340	5340	0
17	20231103	181600	1273325520	5340	5340	5340	5340	0
18	20231103	181500	1273325520	5340	5340	5340	5340	0
19	20231103	181400	1273325520	5340	5340	5340	5340	0
20	20231103	181300	1273325520	5340	5340	5340	5340	0
21	20231103	181200	1273325520	5340	5340	5340	5340	0
22	20231103	181100	1273325520	5340	5340	5340	5340	0
23	20231103	181000	1273325520	5340	5340	5340	5340	0
24	20231103	180900	1273325520	5340	5340	5340	5340	0
25	20231103	180800	1273325520	5340	5340	5340	5340	0
26	20231103	180700	1273325520	5340	5340	5340	5340	0
27	20231103	180600	1273325520	5340	5340	5340	5340	0
28	20231103	180500	1273325520	5340	5340	5340	5340	0
29	20231103	180400	1273325520	5340	5340	5340	5340	0
30	20231103	180300	1273325520	5340	5340	5340	5340	0
31	20231103	180200	1273325520	5340	5340	5340	5340	0
32	20231103	180100	1273325520	5340	5340	5340	5340	7341
33	20231103	180000	1273325520	5340	5340	5340	5340	0
34	20231103	175900	1273325520	5340	5340	5340	5340	0
35	20231103	175800	1273325520	5340	5340	5340	5340	0
36	20231103	175700	1273325520	5340	5340	5340	5340	0
37	20231103	175600	1273325520	5340	5340	5340	5340	0
38	20231103	175500	1273325520	5340	5340	5340	5340	0
39	20231103	175400	1273325520	5340	5340	5340	5340	0
40	20231103	175300	1273325520	5340	5340	5340	5340	0
41	20231103	175200	1273325520	5340	5340	5340	5340	0
42	20231103	175100	1273325520	5340	5340	5340	5340	0
43	20231103	175000	1273325520	5340	5340	5340	5340	0
44	20231103	174900	1273325520	5340	5340	5340	5340	0
45	20231103	174800	1273325520	5340	5340	5340	5340	0
46	20231103	174700	1273325520	5340	5340	5340	5340	0
47	20231103	174600	1273325520	5340	5340	5340	5340	0
48	20231103	174500	1273325520	5340	5340	5340	5340	0
49	20231103	174400	1273325520	5340	5340	5340	5340	0
50	20231103	174300	1273325520	5340	5340	5340	5340	0
51	20231103	174200	1273325520	5340	5340	5340	5340	0
52	20231103	174100	1273325520	5340	5340	5340	5340	0
53	20231103	174000	1273325520	5340	5340	5340	5340	0
54	20231103	173900	1273325520	5340	5340	5340	5340	0
55	20231103	173800	1273325520	5340	5340	5340	5340	0
56	20231103	173700	1273325520	5340	5340	5340	5340	0
57	20231103	173600	1273325520	5340	5340	5340	5340	0
58	20231103	173500	1273325520	5340	5340	5340	5340	0
59	20231103	173400	1273325520	5340	5340	5340	5340	0
60	20231103	173300	1273325520	5340	5340	5340	5340	0
61	20231103	173200	1273325520	5340	5340	5340	5340	0
62	20231103	173100	1273325520	5340	5340	5340	5340	7341
63	20231103	173000	1273325520	5340	5340	5340	5340	0
64	20231103	172900	1273325520	5340	5340	5340	5340	0
65	20231103	172800	1273325520	5340	5340	5340	5340	0
66	20231103	172700	1273325520	5340	5340	5340	5340	0
67	20231103	172600	1273325520	5340	5340	5340	5340	0
68	20231103	172500	1273325520	5340	5340	5340	5340	0
69	20231103	172400	1273325520	5340	5340	5340	5340	0
70	20231103	172300	1273325520	5340	5340	5340	5340	0
71	20231103	172200	1273325520	5340	5340	5340	5340	0
72	20231103	172100	1273325520	5340	5340	5340	5340	0
73	20231103	172000	1273325520	5340	5340	5340	5340	0
74	20231103	171900	1273325520	5340	5340	5340	5340	0
75	20231103	171800	1273325520	5340	5340	5340	5340	0
76	20231103	171700	1273325520	5340	5340	5340	5340	0
77	20231103	171600	1273325520	5340	5340	5340	5340	0
78	20231103	171500	1273325520	5340	5340	5340	5340	0
79	20231103	171400	1273325520	5340	5340	5340	5340	0
80	20231103	171300	1273325520	5340	5340	5340	5340	0
81	20231103	171200	1273325520	5340	5340	5340	5340	0
82	20231103	171100	1273325520	5340	5340	5340	5340	0
83	20231103	171000	1273325520	5340	5340	5340	5340	0
84	20231103	170900	1273325520	5340	5340	5340	5340	0
85	20231103	170800	1273325520	5340	5340	5340	5340	0
86	20231103	170700	1273325520	5340	5340	5340	5340	0
87	20231103	170600	1273325520	5340	5340	5340	5340	0
88	20231103	170500	1273325520	5340	5340	5340	5340	0
89	20231103	170400	1273325520	5340	5340	5340	5340	0
90	20231103	170300	1273325520	5340	5340	5340	5340	0
91	20231103	170200	1273325520	5340	5340	5340	5340	0
92	20231103	170100	1273325520	5340	5340	5340	5340	7341
93	20231103	170000	1273325520	5340	5340	5340	5340	0
94	20231103	165900	1273325520	5340	5340	5340	5340	0
95	20231103	165800	1273325520	5340	5340	5340	5340	0
96	20231103	165700	1273325520	5340	5340	5340	5340	0
97	20231103	165600	1273325520	5340	5340	5340	5340	0
98	20231103	165500	1273325520	5340	5340	5340	5340	0
99	20231103	165400	1273325520	5340	5340	5340	5340	0
100	20231103	165300	1273325520	5340	5340	5340	5340	0
101	20231103	165200	1273325520	5340	5340	5340	5340	0
102	20231103	165100	1273325520	5340	5340	5340	5340	0
103	20231103	165000	1273325520	5340	5340	5340	5340	0
104	20231103	164900	1273325520	5340	5340	5340	5340	0
105	20231103	164800	1273325520	5340	5340	5340	5340	0
106	20231103	164700	1273325520	5340	5340	5340	5340	0
107	20231103	164600	1273325520	5340	5340	5340	5340	0
108	20231103	164500	1273325520	5340	5340	5340	5340	0
109	20231103	164400	1273325520	5340	5340	5340	5340	0
110	20231103	164300	1273325520	5340	5340	5340	5340	0
111	20231103	164200	1273325520	5340	5340	5340	5340	0
112	20231103	164100	1273325520	5340	5340	5340	5340	0
113	20231103	164000	1273325520	5340	5340	5340	5340	0
114	20231103	163900	1273325520	5340	5340	5340	5340	0
115	20231103	163800	1273325520	5340	5340	5340	5340	0
116	20231103	163700	1273325520	5340	5340	5340	5340	0
117	20231103	163600	1273325520	5340	5340	5340	5340	0
118	20231103	163500	1273325520	5340	5340	5340	5340	0
119	20231103	163400	1273325520	5340	5340	5340	5340	0
120	20231103	163300	1273325520	5340	5340	5340	5340	0
121	20231103	163200	1273325520	5340	5340	5340	5340	0
122	20231103	163100	1273325520	5340	5340	5340	5340	7341
123	20231103	163000	1273325520	5340	5340	5340	5340	0
124	20231103	162900	1273325520	5340	5340	5340	5340	0
125	20231103	162800	1273325520	5340	5340	5340	5340	0
126	20231103	162700	1273325520	5340	5340	5340	5340	0
127	20231103	162600	1273325520	5340	5340	5340	5340	0
128	20231103	162500	1273325520	5340	5340	5340	5340	0
129	20231103	162400	1273325520	5340	5340	5340	5340	0
130	20231103	162300	1273325520	5340	5340	5340	5340	0
131	20231103	162200	1273325520	5340	5340	5340	5340	0
132	20231103	162100	1273325520	5340	5340	5340	5340	0
133	20231103	162000	1273325520	5340	5340	5340	5340	0
134	20231103	161900	1273325520	5340	5340	5340	5340	0
135	20231103	161800	1273325520	5340	5340	5340	5340	0
136	20231103	161700	1273325520	5340	5340	5340	5340	0
137	20231103	161600	1273325520	5340	5340	5340	5340	0
138	20231103	161500	1273325520	5340	5340	5340	5340	0
139	20231103	161400	1273325520	5340	5340	5340	5340	0
140	20231103	161300	1273325520	5340	5340	5340	5340	0
141	20231103	161200	1273325520	5340	5340	5340	5340	0
142	20231103	161100	1273325520	5340	5340	5340	5340	0
143	20231103	161000	1273325520	5340	5340	5340	5340	0
144	20231103	160900	1273325520	5340	5340	5340	5340	0
145	20231103	160800	1273325520	5340	5340	5340	5340	0
146	20231103	160700	1273325520	5340	5340	5340	5340	0
147	20231103	160600	1273325520	5340	5340	5340	5340	0
148	20231103	160500	1273325520	5340	5340	5340	5340	0
149	20231103	160400	1273325520	5340	5340	5340	5340	0
150	20231103	160300	1273325520	5340	5340	5340	5340	0
151	20231103	160200	1273325520	5340	5340	5340	5340	0
152	20231103	160100	1273325520	5340	5340	5340	5340	7341
153	20231103	160000	1273325520	5340	5340	5340	5340	0
154	20231103	155900	1273325520	5340	5340	5340	5340	0
155	20231103	155800	1273325520	5340	5340	5340	5340	0
156	20231103	155700	1273325520	5340	5340	5340	5340	0
157	20231103	155600	1273325520	5340	5340	5340	5340	0
158	20231103	155500	1273325520	5340	5340	5340	5340	0
159	20231103	155400	1273325520	5340	5340	5340	5340	0
160	20231103	155300	1273325520	5340	5340	5340	5340	0
161	20231103	155200	1273325520	5340	5340	5340	5340	0
162	20231103	155100	1273325520	5340	5340	5340	5340	0
163	20231103	155000	1273325520	5340	5340	5340	5340	0
164	20231103	154900	1273325520	5340	5340	5340	5340	0
165	20231103	154800	1273325520	5340	5340	5340	5340	0
166	20231103	154700	1273325520	5340	5340	5340	5340	0
167	20231103	154600	1273325520	5340	5340	5340	5340	0
168	20231103	154500	1273325520	5340	5340	5340	5340	0
169	20231103	154400	1273325520	5340	5340	5340	5340	0
170	20231103	154300	1273325520	5340	5340	5340	5340	0
171	20231103	154200	1273325520	5340	5340	5340	5340	0
172	20231103	154100	1273325520	5340	5340	5340	5340	0
173	20231103	154000	1273325520	5340	5340	5340	5340	0
174	20231103	153900	1273325520	5340	5340	5340	5340	0
175	20231103	153800	1273325520	5340	5340	5340	5340	0
176	20231103	153700	1273325520	5340	5340	5340	5340	0
177	20231103	153600	1273325520	5340	5340	5340	5340	0
178	20231103	153500	1273325520	5340	5340	5340	5340	0
179	20231103	153400	1273325520	5340	5340	5340	5340	0
180	20231103	153300	1273325520	5340	5340	5340	5340	0
181	20231103	153200	1273325520	5340	5340	5340	5340	0
182	20231103	153100	1273325520	5340	5340	5340	5340	7341
183	20231103	153000	1273325520	5340	5340	5340	5340	7341
184	20231103	152900	1234124580	5340	5340	5340	5340	0
185	20231103	152800	1234124580	5340	5340	5340	5340	0
186	20231103	152700	1234124580	5340	5340	5340	5340	0
187	20231103	152600	1234124580	5340	5340	5340	5340	0
188	20231103	152500	1234124580	5340	5340	5340	5340	0
189	20231103	152400	1234124580	5340	5340	5340	5340	0
190	20231103	152300	1234124580	5340	5340	5340	5340	0
191	20231103	152200	1234124580	5340	5340	5340	5340	0
192	20231103	152100	1234124580	5340	5340	5340	5340	0
193	20231103	152000	1234124580	5340	5340	5340	5340	0
194	20231103	151900	1234124580	5340	5330	5340	5320	959
195	20231103	151800	1229009930	5340	5330	5340	5330	75
196	20231103	151700	1228610030	5330	5330	5330	5320	2295
197	20231103	151600	1216394900	5330	5320	5330	5310	357
198	20231103	151500	1214496590	5320	5320	5330	5320	1083
199	20231103	151400	1208735020	5320	5320	5320	5320	981
200	20231103	151300	1203516100	5310	5320	5320	5310	213
201	20231103	151200	1202382950	5320	5320	5320	5320	40
202	20231103	151100	1202170150	5330	5320	5330	5320	421
203	20231103	151000	1199930410	5330	5330	5330	5330	1882
204	20231103	150900	1189899350	5340	5340	5340	5340	3
205	20231103	150800	1189883330	5340	5330	5340	5330	58
206	20231103	150700	1189573710	5340	5330	5340	5330	628
207	20231103	150600	1186220690	5330	5340	5340	5330	137
208	20231103	150500	1185489270	5350	5350	5350	5350	0
209	20231103	150400	1185489270	5350	5350	5350	5350	25
210	20231103	150300	1185355520	5350	5340	5350	5340	13
211	20231103	150200	1185285990	5340	5340	5340	5340	1501
212	20231103	150100	1177270650	5340	5340	5350	5340	1720
213	20231103	150000	1168085600	5340	5330	5340	5330	266
214	20231103	145900	1166667060	5330	5330	5330	5330	5750
215	20231103	145800	1136019560	5320	5320	5320	5320	388
216	20231103	145700	1133955400	5320	5320	5320	5320	4
217	20231103	145600	1133934120	5330	5330	5330	5330	254
218	20231103	145500	1132580300	5330	5330	5330	5330	1
219	20231103	145400	1132574970	5310	5310	5310	5310	10
220	20231103	145300	1132521870	5330	5330	5330	5330	0
221	20231103	145200	1132521870	5330	5330	5330	5330	0
222	20231103	145100	1132521870	5330	5320	5330	5310	668
223	20231103	145000	1128967710	5330	5330	5330	5330	77
224	20231103	144900	1128557300	5320	5310	5320	5310	83
225	20231103	144800	1128115970	5320	5330	5330	5320	526
226	20231103	144700	1125315790	5320	5320	5320	5320	1521
227	20231103	144600	1117224070	5320	5330	5330	5320	2926
228	20231103	144500	1101657020	5330	5330	5330	5330	125
229	20231103	144400	1100990770	5340	5320	5340	5320	8347
230	20231103	144300	1056515160	5320	5320	5320	5320	6828
231	20231103	144200	1020190200	5320	5320	5320	5320	6
232	20231103	144100	1020158280	5320	5320	5320	5310	134
233	20231103	144000	1019445670	5320	5310	5320	5310	521
234	20231103	143900	1016678950	5310	5320	5320	5310	1028
235	20231103	143800	1011219990	5320	5310	5320	5310	150
236	20231103	143700	1010423340	5320	5320	5320	5320	29
237	20231103	143600	1010269060	5320	5320	5320	5320	21
238	20231103	143500	1010157340	5320	5320	5320	5320	27
239	20231103	143400	1010013700	5320	5320	5320	5310	508
240	20231103	143300	1007315850	5320	5310	5320	5300	950
241	20231103	143200	1002271350	5310	5310	5310	5310	23
242	20231103	143100	1002149220	5310	5310	5310	5300	99
243	20231103	143000	1001623750	5300	5310	5310	5300	506
244	20231103	142900	998941890	5300	5310	5310	5300	32
245	20231103	142800	998772020	5310	5310	5310	5310	26
246	20231103	142700	998633960	5310	5310	5310	5310	70
247	20231103	142600	998262260	5310	5310	5310	5310	14
248	20231103	142500	998187920	5310	5310	5310	5310	21
249	20231103	142400	998076410	5310	5320	5320	5310	1178
250	20231103	142300	991821000	5320	5320	5320	5320	5
251	20231103	142200	991794400	5320	5320	5320	5320	27
252	20231103	142100	991650760	5320	5320	5320	5320	36
253	20231103	142000	991459240	5320	5310	5320	5310	47
254	20231103	141900	991209400	5310	5310	5310	5310	2343
255	20231103	141800	978768070	5310	5300	5310	5300	5758
256	20231103	141700	948250530	5290	5300	5300	5290	83
257	20231103	141600	947811230	5300	5300	5300	5300	27
258	20231103	141500	947668130	5300	5300	5300	5300	6
259	20231103	141400	947636330	5280	5300	5300	5280	208
260	20231103	141300	946537870	5290	5300	5300	5290	167
261	20231103	141200	945654220	5280	5300	5300	5280	83
262	20231103	141100	945215780	5290	5290	5300	5290	216
263	20231103	141000	944073000	5300	5290	5300	5290	23
264	20231103	140900	943951110	5290	5300	5300	5290	80
265	20231103	140800	943527700	5300	5300	5300	5300	20
266	20231103	140700	943421700	5300	5290	5300	5290	304
267	20231103	140600	941813410	5290	5290	5290	5280	30
268	20231103	140500	941654810	5290	5290	5290	5270	1681
269	20231103	140400	932779860	5290	5300	5300	5290	169
270	20231103	140300	931885660	5300	5300	5300	5290	24
271	20231103	140200	931758560	5300	5300	5300	5300	22
272	20231103	140100	931641960	5300	5300	5300	5300	28
273	20231103	140000	931493560	5300	5300	5300	5300	6
274	20231103	135900	931461760	5300	5300	5300	5290	177
275	20231103	135800	930525160	5300	5290	5300	5290	223
276	20231103	135700	929345270	5300	5300	5300	5300	28
277	20231103	135600	929196870	5300	5300	5300	5300	5
278	20231103	135500	929170370	5300	5300	5300	5300	28
279	20231103	135400	929021970	5300	5290	5300	5290	166
280	20231103	135300	928143620	5300	5300	5300	5300	20
281	20231103	135200	928037620	5300	5300	5300	5300	174
282	20231103	135100	927115420	5300	5300	5300	5300	27
283	20231103	135000	926972320	5300	5300	5300	5300	22
284	20231103	134900	926855720	5300	5300	5300	5290	25
285	20231103	134800	926723280	5300	5300	5300	5290	164
286	20231103	134700	925855580	5300	5300	5300	5300	38
287	20231103	134600	925654180	5300	5310	5310	5300	3433
288	20231103	134500	907455050	5310	5310	5310	5310	31
289	20231103	134400	907290440	5310	5310	5310	5310	14
290	20231103	134300	907216100	5310	5310	5310	5300	409
291	20231103	134200	905048210	5300	5310	5310	5300	217
292	20231103	134100	903897950	5310	5310	5310	5310	8
293	20231103	134000	903855470	5310	5310	5310	5310	8
294	20231103	133900	903812990	5310	5310	5310	5310	38
295	20231103	133800	903611210	5310	5310	5310	5310	16
296	20231103	133700	903526250	5310	5310	5310	5310	0
297	20231103	133600	903526250	5310	5310	5310	5310	26
298	20231103	133500	903388190	5310	5310	5310	5310	20
299	20231103	133400	903281990	5290	5310	5310	5290	3008
300	20231103	133300	887360600	5310	5310	5310	5300	211
301	20231103	133200	886241690	5310	5300	5310	5300	30
302	20231103	133100	886082410	5300	5300	5310	5300	32
303	20231103	133000	885912650	5300	5290	5300	5290	5255
304	20231103	132900	858071150	5300	5300	5300	5300	409
305	20231103	132800	855903450	5300	5300	5300	5300	0
306	20231103	132700	855903450	5300	5310	5310	5300	637
307	20231103	132600	852525350	5310	5310	5310	5310	101
308	20231103	132500	851989040	5310	5310	5310	5310	624
309	20231103	132400	848675600	5310	5310	5310	5310	455
310	20231103	132300	846259550	5310	5310	5310	5310	0
311	20231103	132200	846259550	5310	5310	5310	5310	2
312	20231103	132100	846248930	5300	5300	5300	5300	13
313	20231103	132000	846180030	5310	5310	5310	5300	337
314	20231103	131900	844393330	5310	5310	5310	5310	0
315	20231103	131800	844393330	5310	5310	5310	5310	28
316	20231103	131700	844244650	5310	5310	5310	5310	112
317	20231103	131600	843649930	5310	5310	5310	5310	11
318	20231103	131500	843591520	5310	5310	5310	5310	11
319	20231103	131400	843533110	5310	5310	5310	5310	183
320	20231103	131300	842561380	5310	5300	5310	5300	56
321	20231103	131200	842264500	5310	5310	5310	5310	8
322	20231103	131100	842222020	5310	5310	5310	5310	10
323	20231103	131000	842168920	5300	5300	5300	5300	151
324	20231103	130900	841368620	5300	5300	5300	5300	0
325	20231103	130800	841368620	5300	5300	5300	5280	120
326	20231103	130700	840734900	5290	5290	5290	5290	0
327	20231103	130600	840734900	5290	5290	5290	5290	220
328	20231103	130500	839571100	5300	5290	5300	5290	576
329	20231103	130400	836519570	5270	5290	5290	5270	101
330	20231103	130300	835987280	5260	5280	5280	5260	80
331	20231103	130200	835566430	5290	5290	5290	5290	9
332	20231103	130100	835518820	5290	5290	5290	5290	0
333	20231103	130000	835518820	5290	5270	5290	5270	2
334	20231103	125900	835508260	5280	5280	5280	5280	0
335	20231103	125800	835508260	5280	5280	5280	5280	333
336	20231103	125700	833750020	5280	5280	5280	5280	70
337	20231103	125600	833380420	5280	5280	5280	5280	0
338	20231103	125500	833380420	5280	5280	5280	5280	0
339	20231103	125400	833380420	5280	5270	5280	5270	1045
340	20231103	125300	827871530	5280	5270	5280	5270	1242
341	20231103	125200	821324360	5270	5270	5270	5270	0
342	20231103	125100	821324360	5270	5270	5270	5270	160
343	20231103	125000	820481160	5280	5280	5280	5280	0
344	20231103	124900	820481160	5280	5280	5280	5280	0
345	20231103	124800	820481160	5280	5280	5280	5280	18
346	20231103	124700	820386120	5280	5280	5280	5280	0
347	20231103	124600	820386120	5280	5280	5280	5280	50
348	20231103	124500	820122120	5280	5270	5280	5270	13
349	20231103	124400	820053490	5280	5280	5280	5280	50
350	20231103	124300	819789490	5280	5280	5280	5280	94
351	20231103	124200	819293170	5290	5300	5300	5290	371
352	20231103	124100	817330460	5290	5290	5290	5290	50
353	20231103	124000	817065960	5300	5290	5300	5290	13
354	20231103	123900	816997070	5300	5300	5300	5300	0
355	20231103	123800	816997070	5300	5300	5300	5300	9
356	20231103	123700	816949370	5300	5300	5300	5300	60
357	20231103	123600	816631370	5300	5300	5300	5300	0
358	20231103	123500	816631370	5300	5290	5300	5290	32
359	20231103	123400	816461970	5280	5280	5280	5280	1000
360	20231103	123300	811181970	5280	5300	5300	5280	3212
361	20231103	123200	794214290	5300	5310	5310	5300	120
362	20231103	123100	793577290	5320	5320	5320	5310	3766
363	20231103	123000	773545340	5320	5330	5330	5320	3008
364	20231103	122900	757537490	5330	5330	5330	5330	96
365	20231103	122800	757025810	5330	5330	5340	5330	1495
366	20231103	122700	749054520	5340	5330	5340	5330	326
367	20231103	122600	747315680	5330	5340	5340	5330	704
368	20231103	122500	743559360	5350	5350	5350	5350	0
369	20231103	122400	743559360	5350	5320	5350	5310	1787
370	20231103	122300	734036570	5310	5330	5330	5310	500
371	20231103	122200	731377570	5330	5330	5330	5330	288
372	20231103	122100	729842530	5330	5330	5340	5330	1037
373	20231103	122000	724309800	5330	5320	5350	5320	9702
374	20231103	121900	672553080	5310	5310	5320	5310	1899
375	20231103	121800	662463790	5300	5300	5300	5300	5445
376	20231103	121700	633605290	5280	5280	5290	5280	3312
377	20231103	121600	616087820	5290	5290	5290	5280	257
378	20231103	121500	614730550	5290	5290	5290	5290	1
379	20231103	121400	614725260	5290	5290	5290	5290	0
380	20231103	121300	614725260	5290	5290	5290	5290	0
381	20231103	121200	614725260	5290	5260	5290	5260	2
382	20231103	121100	614714710	5280	5280	5280	5280	0
383	20231103	121000	614714710	5280	5280	5280	5280	283
384	20231103	120900	613220470	5280	5280	5280	5280	0
385	20231103	120800	613220470	5280	5280	5280	5280	2881
386	20231103	120700	598008790	5270	5280	5280	5260	1132
387	20231103	120600	592044450	5270	5270	5270	5270	88
388	20231103	120500	591580690	5270	5270	5270	5270	0
389	20231103	120400	591580690	5270	5270	5270	5270	303
390	20231103	120300	589983880	5270	5270	5270	5270	0
391	20231103	120200	589983880	5270	5270	5270	5270	0
392	20231103	120100	589983880	5270	5270	5270	5270	0
393	20231103	120000	589983880	5270	5270	5270	5270	2158
394	20231103	115900	578611220	5260	5260	5260	5260	0
395	20231103	115800	578611220	5260	5260	5260	5260	70
396	20231103	115700	578243020	5260	5260	5260	5260	0
397	20231103	115600	578243020	5260	5260	5260	5260	0
398	20231103	115500	578243020	5260	5260	5260	5260	920
399	20231103	115400	573403820	5270	5270	5270	5270	13
400	20231103	115300	573335310	5280	5280	5280	5280	175
401	20231103	115200	572411310	5280	5280	5280	5280	0
402	20231103	115100	572411310	5280	5280	5280	5280	3
403	20231103	115000	572395470	5280	5280	5290	5280	2946
404	20231103	114900	556840580	5270	5270	5270	5270	300
405	20231103	114800	555259580	5270	5260	5270	5260	1178
406	20231103	114700	549051840	5270	5270	5270	5270	1
407	20231103	114600	549046570	5280	5260	5280	5260	7080
408	20231103	114500	511790680	5250	5250	5250	5250	6
409	20231103	114400	511759180	5250	5250	5250	5250	0
410	20231103	114300	511759180	5250	5250	5250	5250	667
411	20231103	114200	508257430	5250	5250	5250	5250	0
412	20231103	114100	508257430	5250	5250	5250	5250	0
413	20231103	114000	508257430	5250	5250	5250	5250	0
414	20231103	113900	508257430	5250	5250	5250	5250	1000
415	20231103	113800	503007430	5250	5250	5250	5250	0
416	20231103	113700	503007430	5250	5250	5250	5250	0
417	20231103	113600	503007430	5250	5250	5250	5250	0
418	20231103	113500	503007430	5250	5250	5250	5250	0
419	20231103	113400	503007430	5250	5250	5250	5250	0
420	20231103	113300	503007430	5250	5250	5250	5250	1
421	20231103	113200	503002180	5280	5280	5280	5280	0
422	20231103	113100	503002180	5280	5270	5280	5270	1200
423	20231103	113000	496666190	5280	5280	5280	5280	53
424	20231103	112900	496386350	5280	5280	5280	5280	500
425	20231103	112800	493746350	5280	5280	5280	5280	1
426	20231103	112700	493741070	5280	5280	5280	5280	8
427	20231103	112600	493698830	5280	5250	5280	5250	1602
428	20231103	112500	485240870	5280	5280	5280	5280	1
429	20231103	112400	485235590	5280	5260	5280	5260	2516
430	20231103	112300	471965340	5260	5270	5270	5260	520
431	20231103	112200	469229640	5280	5280	5280	5280	0
432	20231103	112100	469229640	5280	5280	5280	5280	0
433	20231103	112000	469229640	5280	5270	5280	5270	300
434	20231103	111900	467647560	5270	5270	5270	5270	0
435	20231103	111800	467647560	5270	5270	5270	5270	0
436	20231103	111700	467647560	5270	5270	5270	5270	500
437	20231103	111600	465012560	5270	5270	5270	5270	2
438	20231103	111500	465002020	5260	5260	5260	5260	245
439	20231103	111400	463713320	5260	5260	5260	5260	0
440	20231103	111300	463713320	5260	5260	5260	5260	0
441	20231103	111200	463713320	5260	5280	5280	5260	20
442	20231103	111100	463607920	5280	5270	5280	5270	250
443	20231103	111000	462288470	5270	5260	5270	5260	270
444	20231103	110900	460865770	5260	5260	5260	5260	190
445	20231103	110800	459866370	5260	5250	5260	5250	201
446	20231103	110700	458809770	5250	5250	5250	5250	200
447	20231103	110600	457759770	5240	5240	5240	5240	15
448	20231103	110500	457681170	5240	5240	5240	5240	20
449	20231103	110400	457576370	5240	5240	5250	5240	34
450	20231103	110300	457397980	5240	5240	5240	5240	401
451	20231103	110200	455296740	5230	5230	5230	5230	0
452	20231103	110100	455296740	5230	5230	5230	5230	0
453	20231103	110000	455296740	5230	5230	5230	5230	99
454	20231103	105900	454778970	5240	5240	5240	5240	0
455	20231103	105800	454778970	5240	5240	5240	5240	135
456	20231103	105700	454071570	5230	5230	5230	5230	0
457	20231103	105600	454071570	5230	5230	5230	5230	337
458	20231103	105500	452309060	5210	5220	5220	5210	45
459	20231103	105400	452074590	5210	5210	5210	5210	0
460	20231103	105300	452074590	5210	5210	5210	5210	0
461	20231103	105200	452074590	5210	5210	5210	5210	0
462	20231103	105100	452074590	5210	5210	5210	5210	1
463	20231103	105000	452069380	5230	5220	5230	5220	335
464	20231103	104900	450319330	5220	5220	5220	5220	0
465	20231103	104800	450319330	5220	5220	5220	5220	1
466	20231103	104700	450314110	5230	5230	5230	5230	0
467	20231103	104600	450314110	5230	5230	5230	5230	23
468	20231103	104500	450193820	5230	5230	5230	5230	0
469	20231103	104400	450193820	5230	5230	5230	5230	0
470	20231103	104300	450193820	5230	5230	5230	5230	1
471	20231103	104200	450188590	5230	5230	5230	5230	81
472	20231103	104100	449764960	5230	5230	5230	5230	100
473	20231103	104000	449241960	5230	5240	5240	5230	1100
474	20231103	103900	443487960	5240	5240	5240	5230	351
475	20231103	103800	441649220	5240	5240	5240	5240	0
476	20231103	103700	441649220	5240	5240	5240	5240	0
477	20231103	103600	441649220	5240	5220	5240	5220	56
478	20231103	103500	441355910	5220	5220	5220	5210	212
479	20231103	103400	440249320	5210	5210	5210	5210	1
480	20231103	103300	440244110	5220	5220	5220	5220	0
481	20231103	103200	440244110	5220	5220	5220	5220	23
482	20231103	103100	440124050	5220	5220	5220	5220	52
483	20231103	103000	439852610	5220	5220	5220	5220	306
484	20231103	102900	438255290	5220	5220	5220	5220	0
485	20231103	102800	438255290	5220	5220	5220	5220	10
486	20231103	102700	438203090	5220	5220	5220	5220	0
487	20231103	102600	438203090	5220	5220	5220	5220	201
488	20231103	102500	437153870	5220	5220	5220	5220	0
489	20231103	102400	437153870	5220	5220	5220	5220	0
490	20231103	102300	437153870	5220	5220	5230	5220	136
491	20231103	102200	436443780	5230	5230	5230	5230	134
492	20231103	102100	435742960	5240	5240	5240	5240	0
493	20231103	102000	435742960	5240	5230	5240	5230	220
494	20231103	101900	434592350	5220	5220	5220	5220	789
495	20231103	101800	430473770	5220	5220	5220	5220	2
496	20231103	101700	430463330	5230	5230	5230	5230	0
497	20231103	101600	430463330	5230	5230	5230	5230	200
498	20231103	101500	429417330	5230	5230	5230	5230	50
499	20231103	101400	429155830	5230	5230	5230	5230	15
500	20231103	101300	429077380	5230	5230	5230	5230	50
501	20231103	101200	428815880	5230	5230	5230	5230	112
502	20231103	101100	428230120	5230	5220	5230	5220	6
503	20231103	101000	428198790	5220	5210	5220	5210	277
504	20231103	100900	426755520	5210	5210	5210	5210	0
505	20231103	100800	426755520	5210	5210	5210	5210	10
506	20231103	100700	426703420	5210	5210	5210	5210	1
507	20231103	100600	426698210	5210	5210	5210	5210	110
508	20231103	100500	426125110	5200	5200	5200	5200	485
509	20231103	100400	423603110	5210	5210	5210	5210	0
510	20231103	100300	423603110	5210	5210	5210	5210	1
511	20231103	100200	423597900	5200	5200	5200	5200	1
512	20231103	100100	423592700	5200	5200	5200	5200	0
513	20231103	100000	423592700	5200	5200	5200	5200	48
514	20231103	095900	423343100	5210	5210	5210	5210	1
515	20231103	095800	423337890	5200	5200	5200	5200	100
516	20231103	095700	422817890	5200	5180	5200	5180	168
517	20231103	095600	421947630	5170	5170	5170	5170	11
518	20231103	095500	421890760	5170	5170	5170	5170	110
519	20231103	095400	421322060	5160	5170	5170	5160	527
520	20231103	095300	418602640	5170	5170	5170	5170	1000
521	20231103	095200	413432640	5170	5170	5170	5160	465
522	20231103	095100	411032590	5160	5160	5160	5160	230
523	20231103	095000	409845790	5170	5170	5170	5170	721
524	20231103	094900	406118220	5170	5170	5170	5170	0
525	20231103	094800	406118220	5170	5160	5170	5160	961
526	20231103	094700	401149860	5160	5160	5160	5160	0
527	20231103	094600	401149860	5160	5160	5160	5160	284
528	20231103	094500	399684420	5160	5170	5170	5160	172
529	20231103	094400	398795370	5170	5170	5170	5160	1837
530	20231103	094300	389299080	5170	5170	5170	5170	706
531	20231103	094200	385649060	5170	5180	5180	5170	2502
532	20231103	094100	372691200	5190	5190	5190	5190	100
533	20231103	094000	372172200	5190	5200	5200	5190	3503
534	20231103	093900	353979690	5200	5210	5220	5200	473
535	20231103	093800	351517870	5210	5210	5210	5210	10
536	20231103	093700	351465770	5210	5200	5210	5200	176
537	20231103	093600	350550370	5200	5200	5200	5200	0
538	20231103	093500	350550370	5200	5210	5210	5200	1399
539	20231103	093400	343269580	5210	5210	5210	5210	62
540	20231103	093300	342946560	5210	5220	5220	5210	4
541	20231103	093200	342925700	5210	5210	5210	5210	50
542	20231103	093100	342665200	5220	5210	5220	5200	1243
543	20231103	093000	336189410	5210	5200	5210	5200	64
544	20231103	092900	335856570	5200	5210	5210	5200	6112
545	20231103	092800	304073770	5210	5210	5210	5210	237
546	20231103	092700	302839000	5220	5210	5220	5200	568
547	20231103	092600	299878630	5220	5220	5220	5220	1283
548	20231103	092500	293181370	5230	5230	5230	5230	1047
549	20231103	092400	287705560	5240	5240	5240	5240	268
550	20231103	092300	286301240	5250	5250	5250	5250	0
551	20231103	092200	286301240	5250	5250	5250	5250	1
552	20231103	092100	286295990	5250	5240	5250	5240	1009
553	20231103	092000	281008740	5250	5250	5250	5250	300
554	20231103	091900	279433740	5240	5240	5240	5240	808
555	20231103	091800	275199820	5240	5250	5250	5240	378
556	20231103	091700	273218660	5260	5260	5260	5260	155
557	20231103	091600	272403360	5250	5260	5260	5250	691
558	20231103	091500	268771800	5260	5260	5260	5260	120
559	20231103	091400	268140600	5260	5280	5280	5260	773
560	20231103	091300	264069360	5290	5280	5290	5280	189
561	20231103	091200	263069650	5290	5280	5290	5280	141
562	20231103	091100	262324170	5280	5270	5310	5270	6478
563	20231103	091000	228032770	5270	5240	5270	5230	5110
564	20231103	090900	201216400	5260	5260	5260	5230	6171
565	20231103	090800	168892020	5280	5250	5280	5220	7652
566	20231103	090700	128805940	5240	5250	5260	5230	11152
567	20231103	090600	70392180	5260	5250	5260	5240	857
568	20231103	090500	65891950	5250	5230	5260	5230	43
569	20231103	090400	65666200	5250	5230	5250	5230	879
570	20231103	090300	61059030	5230	5260	5260	5230	423
571	20231103	090200	58834980	5230	5250	5250	5230	4998
572	20231103	090100	32623160	5260	5280	5280	5260	792
573	20231103	090000	28455120	5250	5230	5290	5230	5432