KissMeData/018880/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	190300	5511599080	7080	7080	7080	7080	53846
3	20231103	190200	5511599080	7080	7080	7080	7080	0
4	20231103	190100	5511599080	7080	7080	7080	7080	0
5	20231103	190000	5511599080	7080	7080	7080	7080	0
6	20231103	185900	5511599080	7080	7080	7080	7080	0
7	20231103	185800	5511599080	7080	7080	7080	7080	0
8	20231103	185700	5511599080	7080	7080	7080	7080	0
9	20231103	185600	5511599080	7080	7080	7080	7080	0
10	20231103	185500	5511599080	7080	7080	7080	7080	0
11	20231103	185400	5511599080	7080	7080	7080	7080	0
12	20231103	185300	5511599080	7080	7080	7080	7080	0
13	20231103	185200	5511599080	7080	7080	7080	7080	0
14	20231103	185100	5511599080	7080	7080	7080	7080	0
15	20231103	185000	5511599080	7080	7080	7080	7080	0
16	20231103	184900	5511599080	7080	7080	7080	7080	0
17	20231103	184800	5511599080	7080	7080	7080	7080	0
18	20231103	184700	5511599080	7080	7080	7080	7080	0
19	20231103	184600	5511599080	7080	7080	7080	7080	0
20	20231103	184500	5511599080	7080	7080	7080	7080	0
21	20231103	184400	5511599080	7080	7080	7080	7080	0
22	20231103	184300	5511599080	7080	7080	7080	7080	0
23	20231103	184200	5511599080	7080	7080	7080	7080	0
24	20231103	184100	5511599080	7080	7080	7080	7080	0
25	20231103	184000	5511599080	7080	7080	7080	7080	0
26	20231103	183900	5511599080	7080	7080	7080	7080	0
27	20231103	183800	5511599080	7080	7080	7080	7080	0
28	20231103	183700	5511599080	7080	7080	7080	7080	0
29	20231103	183600	5511599080	7080	7080	7080	7080	0
30	20231103	183500	5511599080	7080	7080	7080	7080	0
31	20231103	183400	5511599080	7080	7080	7080	7080	0
32	20231103	183300	5511599080	7080	7080	7080	7080	53846
33	20231103	183200	5511599080	7080	7080	7080	7080	0
34	20231103	183100	5511599080	7080	7080	7080	7080	0
35	20231103	183000	5511599080	7080	7080	7080	7080	0
36	20231103	182900	5511599080	7080	7080	7080	7080	0
37	20231103	182800	5511599080	7080	7080	7080	7080	0
38	20231103	182700	5511599080	7080	7080	7080	7080	0
39	20231103	182600	5511599080	7080	7080	7080	7080	0
40	20231103	182500	5511599080	7080	7080	7080	7080	0
41	20231103	182400	5511599080	7080	7080	7080	7080	0
42	20231103	182300	5511599080	7080	7080	7080	7080	0
43	20231103	182200	5511599080	7080	7080	7080	7080	0
44	20231103	182100	5511599080	7080	7080	7080	7080	0
45	20231103	182000	5511599080	7080	7080	7080	7080	0
46	20231103	181900	5511599080	7080	7080	7080	7080	0
47	20231103	181800	5511599080	7080	7080	7080	7080	0
48	20231103	181700	5511599080	7080	7080	7080	7080	0
49	20231103	181600	5511599080	7080	7080	7080	7080	0
50	20231103	181500	5511599080	7080	7080	7080	7080	0
51	20231103	181400	5511599080	7080	7080	7080	7080	0
52	20231103	181300	5511599080	7080	7080	7080	7080	0
53	20231103	181200	5511599080	7080	7080	7080	7080	0
54	20231103	181100	5511599080	7080	7080	7080	7080	0
55	20231103	181000	5511599080	7080	7080	7080	7080	0
56	20231103	180900	5511599080	7080	7080	7080	7080	0
57	20231103	180800	5511599080	7080	7080	7080	7080	0
58	20231103	180700	5511599080	7080	7080	7080	7080	0
59	20231103	180600	5511599080	7080	7080	7080	7080	0
60	20231103	180500	5511599080	7080	7080	7080	7080	0
61	20231103	180400	5511599080	7080	7080	7080	7080	0
62	20231103	180300	5511599080	7080	7080	7080	7080	53846
63	20231103	180200	5511599080	7080	7080	7080	7080	0
64	20231103	180100	5511599080	7080	7080	7080	7080	0
65	20231103	180000	5511599080	7080	7080	7080	7080	0
66	20231103	175900	5511599080	7080	7080	7080	7080	0
67	20231103	175800	5511599080	7080	7080	7080	7080	0
68	20231103	175700	5511599080	7080	7080	7080	7080	0
69	20231103	175600	5511599080	7080	7080	7080	7080	0
70	20231103	175500	5511599080	7080	7080	7080	7080	0
71	20231103	175400	5511599080	7080	7080	7080	7080	0
72	20231103	175300	5511599080	7080	7080	7080	7080	0
73	20231103	175200	5511599080	7080	7080	7080	7080	0
74	20231103	175100	5511599080	7080	7080	7080	7080	0
75	20231103	175000	5511599080	7080	7080	7080	7080	0
76	20231103	174900	5511599080	7080	7080	7080	7080	0
77	20231103	174800	5511599080	7080	7080	7080	7080	0
78	20231103	174700	5511599080	7080	7080	7080	7080	0
79	20231103	174600	5511599080	7080	7080	7080	7080	0
80	20231103	174500	5511599080	7080	7080	7080	7080	0
81	20231103	174400	5511599080	7080	7080	7080	7080	0
82	20231103	174300	5511599080	7080	7080	7080	7080	0
83	20231103	174200	5511599080	7080	7080	7080	7080	0
84	20231103	174100	5511599080	7080	7080	7080	7080	0
85	20231103	174000	5511599080	7080	7080	7080	7080	0
86	20231103	173900	5511599080	7080	7080	7080	7080	0
87	20231103	173800	5511599080	7080	7080	7080	7080	0
88	20231103	173700	5511599080	7080	7080	7080	7080	0
89	20231103	173600	5511599080	7080	7080	7080	7080	0
90	20231103	173500	5511599080	7080	7080	7080	7080	0
91	20231103	173400	5511599080	7080	7080	7080	7080	0
92	20231103	173300	5511599080	7080	7080	7080	7080	53846
93	20231103	173200	5511599080	7080	7080	7080	7080	0
94	20231103	173100	5511599080	7080	7080	7080	7080	0
95	20231103	173000	5511599080	7080	7080	7080	7080	0
96	20231103	172900	5511599080	7080	7080	7080	7080	0
97	20231103	172800	5511599080	7080	7080	7080	7080	0
98	20231103	172700	5511599080	7080	7080	7080	7080	0
99	20231103	172600	5511599080	7080	7080	7080	7080	0
100	20231103	172500	5511599080	7080	7080	7080	7080	0
101	20231103	172400	5511599080	7080	7080	7080	7080	0
102	20231103	172300	5511599080	7080	7080	7080	7080	0
103	20231103	172200	5511599080	7080	7080	7080	7080	0
104	20231103	172100	5511599080	7080	7080	7080	7080	0
105	20231103	172000	5511599080	7080	7080	7080	7080	0
106	20231103	171900	5511599080	7080	7080	7080	7080	0
107	20231103	171800	5511599080	7080	7080	7080	7080	0
108	20231103	171700	5511599080	7080	7080	7080	7080	0
109	20231103	171600	5511599080	7080	7080	7080	7080	0
110	20231103	171500	5511599080	7080	7080	7080	7080	0
111	20231103	171400	5511599080	7080	7080	7080	7080	0
112	20231103	171300	5511599080	7080	7080	7080	7080	0
113	20231103	171200	5511599080	7080	7080	7080	7080	0
114	20231103	171100	5511599080	7080	7080	7080	7080	0
115	20231103	171000	5511599080	7080	7080	7080	7080	0
116	20231103	170900	5511599080	7080	7080	7080	7080	0
117	20231103	170800	5511599080	7080	7080	7080	7080	0
118	20231103	170700	5511599080	7080	7080	7080	7080	0
119	20231103	170600	5511599080	7080	7080	7080	7080	0
120	20231103	170500	5511599080	7080	7080	7080	7080	0
121	20231103	170400	5511599080	7080	7080	7080	7080	0
122	20231103	170300	5511599080	7080	7080	7080	7080	53846
123	20231103	170200	5511599080	7080	7080	7080	7080	0
124	20231103	170100	5511599080	7080	7080	7080	7080	0
125	20231103	170000	5511599080	7080	7080	7080	7080	0
126	20231103	165900	5511599080	7080	7080	7080	7080	0
127	20231103	165800	5511599080	7080	7080	7080	7080	0
128	20231103	165700	5511599080	7080	7080	7080	7080	0
129	20231103	165600	5511599080	7080	7080	7080	7080	0
130	20231103	165500	5511599080	7080	7080	7080	7080	0
131	20231103	165400	5511599080	7080	7080	7080	7080	0
132	20231103	165300	5511599080	7080	7080	7080	7080	0
133	20231103	165200	5511599080	7080	7080	7080	7080	0
134	20231103	165100	5511599080	7080	7080	7080	7080	0
135	20231103	165000	5511599080	7080	7080	7080	7080	0
136	20231103	164900	5511599080	7080	7080	7080	7080	0
137	20231103	164800	5511599080	7080	7080	7080	7080	0
138	20231103	164700	5511599080	7080	7080	7080	7080	0
139	20231103	164600	5511599080	7080	7080	7080	7080	0
140	20231103	164500	5511599080	7080	7080	7080	7080	0
141	20231103	164400	5511599080	7080	7080	7080	7080	0
142	20231103	164300	5511599080	7080	7080	7080	7080	0
143	20231103	164200	5511599080	7080	7080	7080	7080	0
144	20231103	164100	5511599080	7080	7080	7080	7080	0
145	20231103	164000	5511599080	7080	7080	7080	7080	0
146	20231103	163900	5511599080	7080	7080	7080	7080	0
147	20231103	163800	5511599080	7080	7080	7080	7080	0
148	20231103	163700	5511599080	7080	7080	7080	7080	0
149	20231103	163600	5511599080	7080	7080	7080	7080	0
150	20231103	163500	5511599080	7080	7080	7080	7080	0
151	20231103	163400	5511599080	7080	7080	7080	7080	0
152	20231103	163300	5511599080	7080	7080	7080	7080	53846
153	20231103	163200	5511599080	7080	7080	7080	7080	0
154	20231103	163100	5511599080	7080	7080	7080	7080	0
155	20231103	163000	5511599080	7080	7080	7080	7080	0
156	20231103	162900	5511599080	7080	7080	7080	7080	0
157	20231103	162800	5511599080	7080	7080	7080	7080	0
158	20231103	162700	5511599080	7080	7080	7080	7080	0
159	20231103	162600	5511599080	7080	7080	7080	7080	0
160	20231103	162500	5511599080	7080	7080	7080	7080	0
161	20231103	162400	5511599080	7080	7080	7080	7080	0
162	20231103	162300	5511599080	7080	7080	7080	7080	0
163	20231103	162200	5511599080	7080	7080	7080	7080	0
164	20231103	162100	5511599080	7080	7080	7080	7080	0
165	20231103	162000	5511599080	7080	7080	7080	7080	0
166	20231103	161900	5511599080	7080	7080	7080	7080	0
167	20231103	161800	5511599080	7080	7080	7080	7080	0
168	20231103	161700	5511599080	7080	7080	7080	7080	0
169	20231103	161600	5511599080	7080	7080	7080	7080	0
170	20231103	161500	5511599080	7080	7080	7080	7080	0
171	20231103	161400	5511599080	7080	7080	7080	7080	0
172	20231103	161300	5511599080	7080	7080	7080	7080	0
173	20231103	161200	5511599080	7080	7080	7080	7080	0
174	20231103	161100	5511599080	7080	7080	7080	7080	0
175	20231103	161000	5511599080	7080	7080	7080	7080	0
176	20231103	160900	5511599080	7080	7080	7080	7080	0
177	20231103	160800	5511599080	7080	7080	7080	7080	0
178	20231103	160700	5511599080	7080	7080	7080	7080	0
179	20231103	160600	5511599080	7080	7080	7080	7080	0
180	20231103	160500	5511599080	7080	7080	7080	7080	0
181	20231103	160400	5511599080	7080	7080	7080	7080	0
182	20231103	160300	5511599080	7080	7080	7080	7080	53846
183	20231103	160200	5511599080	7080	7080	7080	7080	0
184	20231103	160100	5511599080	7080	7080	7080	7080	0
185	20231103	160000	5511599080	7080	7080	7080	7080	0
186	20231103	155900	5511599080	7080	7080	7080	7080	0
187	20231103	155800	5511599080	7080	7080	7080	7080	0
188	20231103	155700	5511599080	7080	7080	7080	7080	0
189	20231103	155600	5511599080	7080	7080	7080	7080	0
190	20231103	155500	5511599080	7080	7080	7080	7080	0
191	20231103	155400	5511599080	7080	7080	7080	7080	0
192	20231103	155300	5511599080	7080	7080	7080	7080	0
193	20231103	155200	5511599080	7080	7080	7080	7080	0
194	20231103	155100	5511599080	7080	7080	7080	7080	0
195	20231103	155000	5511599080	7080	7080	7080	7080	0
196	20231103	154900	5511599080	7080	7080	7080	7080	0
197	20231103	154800	5511599080	7080	7080	7080	7080	0
198	20231103	154700	5511599080	7080	7080	7080	7080	0
199	20231103	154600	5511599080	7080	7080	7080	7080	0
200	20231103	154500	5511599080	7080	7080	7080	7080	0
201	20231103	154400	5511599080	7080	7080	7080	7080	0
202	20231103	154300	5511599080	7080	7080	7080	7080	0
203	20231103	154200	5511599080	7080	7080	7080	7080	0
204	20231103	154100	5511599080	7080	7080	7080	7080	0
205	20231103	154000	5511599080	7080	7080	7080	7080	0
206	20231103	153900	5511599080	7080	7080	7080	7080	0
207	20231103	153800	5511599080	7080	7080	7080	7080	0
208	20231103	153700	5511599080	7080	7080	7080	7080	0
209	20231103	153600	5511599080	7080	7080	7080	7080	0
210	20231103	153500	5511599080	7080	7080	7080	7080	0
211	20231103	153400	5511599080	7080	7080	7080	7080	0
212	20231103	153300	5511599080	7080	7080	7080	7080	53846
213	20231103	153200	5511599080	7080	7080	7080	7080	0
214	20231103	153100	5511599080	7080	7080	7080	7080	0
215	20231103	153000	5511599080	7080	7080	7080	7080	53846
216	20231103	152900	5130369400	7040	7040	7040	7040	0
217	20231103	152800	5130369400	7040	7040	7040	7040	0
218	20231103	152700	5130369400	7040	7040	7040	7040	0
219	20231103	152600	5130369400	7040	7040	7040	7040	0
220	20231103	152500	5130369400	7040	7040	7040	7040	0
221	20231103	152400	5130369400	7040	7040	7040	7040	0
222	20231103	152300	5130369400	7040	7040	7040	7040	0
223	20231103	152200	5130369400	7040	7040	7040	7040	0
224	20231103	152100	5130369400	7040	7040	7040	7040	0
225	20231103	152000	5130369400	7040	7040	7040	7040	0
226	20231103	151900	5130369400	7040	7060	7060	7040	2516
227	20231103	151800	5112631050	7040	7040	7060	7030	8804
228	20231103	151700	5050601990	7030	7040	7060	7030	10198
229	20231103	151600	4978762000	7040	7040	7060	7030	15431
230	20231103	151500	4870026690	7040	7040	7050	7030	10151
231	20231103	151400	4798543980	7040	7040	7050	7040	5088
232	20231103	151300	4762722380	7040	7040	7060	7040	6610
233	20231103	151200	4716152500	7040	7040	7050	7040	5154
234	20231103	151100	4679866170	7040	7040	7060	7040	6551
235	20231103	151000	4633713900	7050	7040	7060	7040	5793
236	20231103	150900	4592913810	7040	7050	7060	7040	6311
237	20231103	150800	4548435660	7050	7050	7060	7050	5477
238	20231103	150700	4509822440	7050	7040	7060	7040	8601
239	20231103	150600	4449190190	7050	7050	7050	7040	6798
240	20231103	150500	4401315150	7050	7060	7060	7040	9131
241	20231103	150400	4336931110	7060	7060	7070	7050	7180
242	20231103	150300	4286275500	7060	7060	7070	7050	6083
243	20231103	150200	4243347350	7060	7060	7070	7060	4793
244	20231103	150100	4209508360	7060	7070	7080	7060	4954
245	20231103	150000	4174487240	7060	7070	7080	7060	1323
246	20231103	145900	4165134400	7080	7080	7080	7070	683
247	20231103	145800	4160303990	7080	7070	7080	7070	540
248	20231103	145700	4156483520	7070	7060	7080	7060	1796
249	20231103	145600	4143785260	7070	7070	7080	7070	1247
250	20231103	145500	4134967750	7070	7070	7070	7070	370
251	20231103	145400	4132351850	7070	7080	7080	7070	412
252	20231103	145300	4129438900	7070	7070	7080	7060	2616
253	20231103	145200	4110943970	7060	7070	7070	7060	2373
254	20231103	145100	4094167050	7070	7070	7080	7070	208
255	20231103	145000	4092696010	7080	7070	7080	7060	1311
256	20231103	144900	4083427290	7070	7070	7070	7070	1075
257	20231103	144800	4075827040	7070	7070	7080	7060	2573
258	20231103	144700	4057636810	7080	7080	7080	7070	2445
259	20231103	144600	4040349810	7070	7080	7080	7070	712
260	20231103	144500	4035314850	7080	7080	7080	7070	445
261	20231103	144400	4032166300	7070	7080	7080	7070	3527
262	20231103	144300	4007228770	7070	7080	7080	7070	278
263	20231103	144200	4005261230	7070	7070	7080	7070	656
264	20231103	144100	4000622890	7070	7070	7080	7070	1640
265	20231103	144000	3989027660	7070	7070	7080	7070	993
266	20231103	143900	3982005450	7070	7080	7080	7070	708
267	20231103	143800	3976997810	7070	7070	7080	7070	785
268	20231103	143700	3971447440	7070	7080	7080	7070	667
269	20231103	143600	3966729630	7070	7070	7080	7070	2605
270	20231103	143500	3948310640	7080	7080	7080	7070	324
271	20231103	143400	3946017890	7070	7070	7080	7070	4148
272	20231103	143300	3916691110	7080	7070	7080	7070	516
273	20231103	143200	3913040900	7070	7070	7080	7070	425
274	20231103	143100	3910034500	7070	7080	7080	7070	2513
275	20231103	143000	3892265510	7080	7070	7080	7070	146
276	20231103	142900	3891232370	7080	7080	7080	7070	260
277	20231103	142800	3889391920	7070	7070	7080	7060	5389
278	20231103	142700	3851291120	7070	7080	7080	7060	1029
279	20231103	142600	3844015060	7070	7070	7080	7070	2296
280	20231103	142500	3827781150	7080	7070	7080	7070	445
281	20231103	142400	3824632520	7080	7080	7080	7070	353
282	20231103	142300	3822133290	7070	7080	7080	7070	43
283	20231103	142200	3821828860	7080	7080	7080	7070	326
284	20231103	142100	3819521960	7070	7070	7080	7070	453
285	20231103	142000	3816317610	7070	7080	7080	7070	394
286	20231103	141900	3813529950	7070	7070	7080	7070	2210
287	20231103	141800	3797904830	7070	7080	7080	7070	210
288	20231103	141700	3796418040	7080	7080	7080	7070	478
289	20231103	141600	3793033810	7080	7080	7080	7070	1630
290	20231103	141500	3781496320	7070	7070	7080	7070	3654
291	20231103	141400	3755655320	7080	7080	7080	7070	248
292	20231103	141300	3753899820	7080	7080	7080	7070	210
293	20231103	141200	3752413420	7080	7070	7080	7070	693
294	20231103	141100	3747509940	7080	7080	7080	7070	807
295	20231103	141000	3741803420	7080	7070	7080	7070	700
296	20231103	140900	3736847440	7070	7090	7090	7070	1668
297	20231103	140800	3725038390	7080	7080	7090	7080	3250
298	20231103	140700	3702027970	7080	7080	7080	7080	324
299	20231103	140600	3699734050	7080	7080	7080	7080	506
300	20231103	140500	3696151570	7070	7070	7080	7070	301
301	20231103	140400	3694021850	7070	7070	7080	7070	4229
302	20231103	140300	3664121970	7070	7070	7070	7060	1921
303	20231103	140200	3650542630	7080	7070	7080	7070	2844
304	20231103	140100	3630433490	7080	7070	7080	7070	508
305	20231103	140000	3626837210	7070	7080	7080	7070	150
306	20231103	135900	3625775710	7080	7080	7080	7070	362
307	20231103	135800	3623213700	7070	7080	7080	7070	468
308	20231103	135700	3619903250	7080	7080	7080	7070	434
309	20231103	135600	3616830540	7080	7080	7080	7080	318
310	20231103	135500	3614579100	7080	7080	7080	7080	492
311	20231103	135400	3611095740	7080	7070	7080	7070	425
312	20231103	135300	3608086840	7070	7080	7080	7070	408
313	20231103	135200	3605199700	7080	7080	7080	7070	121
314	20231103	135100	3604343090	7080	7080	7080	7080	219
315	20231103	135000	3602792570	7080	7080	7080	7080	314
316	20231103	134900	3600569450	7080	7080	7080	7080	147
317	20231103	134800	3599528690	7080	7080	7090	7080	1232
318	20231103	134700	3590805710	7090	7080	7090	7070	7101
319	20231103	134600	3540529600	7080	7070	7080	7070	9317
320	20231103	134500	3474609950	7070	7080	7080	7060	4462
321	20231103	134400	3443063640	7070	7080	7080	7070	359
322	20231103	134300	3440522010	7080	7080	7080	7080	291
323	20231103	134200	3438461730	7080	7080	7080	7070	406
324	20231103	134100	3435587880	7080	7080	7080	7070	704
325	20231103	134000	3430606330	7080	7080	7080	7070	278
326	20231103	133900	3428638290	7080	7070	7080	7070	309
327	20231103	133800	3426452400	7070	7070	7080	7070	262
328	20231103	133700	3424598700	7070	7080	7080	7070	1052
329	20231103	133600	3417160540	7080	7080	7080	7080	131
330	20231103	133500	3416233060	7080	7070	7080	7070	324
331	20231103	133400	3413940140	7080	7080	7080	7070	1379
332	20231103	133300	3404178020	7080	7080	7080	7080	265
333	20231103	133200	3402301820	7080	7070	7080	7070	1295
334	20231103	133100	3393137290	7070	7070	7080	7060	7033
335	20231103	133000	3343419520	7060	7060	7070	7050	3586
336	20231103	132900	3318101500	7060	7060	7060	7050	431
337	20231103	132800	3315059920	7060	7070	7070	7050	3353
338	20231103	132700	3291386640	7070	7070	7070	7060	1614
339	20231103	132600	3279989370	7070	7060	7070	7060	3106
340	20231103	132500	3258060200	7070	7070	7070	7060	201
341	20231103	132400	3256639150	7070	7070	7070	7060	116
342	20231103	132300	3255819040	7060	7070	7070	7060	280
343	20231103	132200	3253840930	7070	7070	7070	7070	563
344	20231103	132100	3249860520	7070	7070	7080	7060	1397
345	20231103	132000	3239982540	7070	7080	7080	7070	185
346	20231103	131900	3238673790	7070	7070	7070	7070	143
347	20231103	131800	3237662780	7070	7080	7080	7070	96
348	20231103	131700	3236983110	7070	7070	7080	7070	130
349	20231103	131600	3236063290	7070	7070	7070	7060	3042
350	20231103	131500	3214556480	7060	7080	7080	7060	438
351	20231103	131400	3211461140	7070	7070	7080	7060	174
352	20231103	131300	3210231300	7070	7070	7070	7070	2671
353	20231103	131200	3191347330	7070	7070	7080	7070	1050
354	20231103	131100	3183923150	7070	7080	7080	7070	204
355	20231103	131000	3182479180	7080	7080	7080	7070	106
356	20231103	130900	3181729050	7070	7070	7070	7070	143
357	20231103	130800	3180718040	7080	7070	7080	7070	106
358	20231103	130700	3179967900	7080	7070	7080	7070	256
359	20231103	130600	3178157290	7070	7080	7080	7070	162
360	20231103	130500	3177011260	7080	7070	7080	7070	5660
361	20231103	130400	3136994760	7080	7070	7080	7070	204
362	20231103	130300	3135551260	7080	7080	7080	7080	2356
363	20231103	130200	3118870780	7090	7090	7090	7090	71
364	20231103	130100	3118367390	7090	7080	7090	7080	46
365	20231103	130000	3118041690	7090	7090	7090	7090	155
366	20231103	125900	3116942740	7080	7080	7090	7080	175
367	20231103	125800	3115702240	7090	7080	7090	7080	38
368	20231103	125700	3115433160	7080	7080	7080	7070	2662
369	20231103	125600	3096586230	7080	7090	7090	7080	1735
370	20231103	125500	3084301570	7090	7090	7090	7080	350
371	20231103	125400	3081820080	7090	7090	7090	7090	147
372	20231103	125300	3080777850	7100	7100	7100	7100	469
373	20231103	125200	3077447950	7090	7090	7090	7090	1019
374	20231103	125100	3070223240	7090	7090	7090	7090	3225
375	20231103	125000	3047357990	7090	7090	7090	7090	254
376	20231103	124900	3045557130	7080	7080	7080	7080	23
377	20231103	124800	3045394290	7090	7090	7090	7090	107
378	20231103	124700	3044635660	7090	7090	7090	7090	0
379	20231103	124600	3044635660	7090	7090	7090	7090	73
380	20231103	124500	3044118090	7090	7090	7090	7090	7
381	20231103	124400	3044068460	7080	7080	7080	7080	0
382	20231103	124300	3044068460	7080	7090	7090	7080	2127
383	20231103	124200	3029008750	7090	7080	7090	7080	6445
384	20231103	124100	2983340880	7080	7080	7080	7080	337
385	20231103	124000	2980954920	7080	7080	7080	7080	545
386	20231103	123900	2977096320	7080	7090	7090	7080	163
387	20231103	123800	2975942250	7090	7080	7090	7080	160
388	20231103	123700	2974809380	7090	7080	7090	7080	430
389	20231103	123600	2971764970	7080	7080	7080	7080	527
390	20231103	123500	2968033810	7080	7080	7080	7080	977
391	20231103	123400	2961116650	7080	7090	7090	7080	5034
392	20231103	123300	2925475900	7080	7080	7080	7070	453
393	20231103	123200	2922268700	7080	7080	7080	7080	48
394	20231103	123100	2921928860	7080	7080	7080	7070	1623
395	20231103	123000	2910438030	7080	7090	7090	7070	69
396	20231103	122900	2909949880	7080	7080	7090	7080	770
397	20231103	122800	2904498260	7080	7080	7080	7070	4517
398	20231103	122700	2872517960	7070	7080	7080	7070	6682
399	20231103	122600	2825265100	7090	7080	7090	7070	5275
400	20231103	122500	2787918050	7090	7080	7090	7080	3428
401	20231103	122400	2763647680	7090	7100	7100	7090	380
402	20231103	122300	2760951950	7100	7090	7100	7090	3538
403	20231103	122200	2735838130	7080	7090	7100	7080	2307
404	20231103	122100	2719480330	7100	7100	7100	7100	10
405	20231103	122000	2719409330	7100	7100	7100	7100	20
406	20231103	121900	2719267330	7100	7100	7100	7100	2
407	20231103	121800	2719253130	7100	7090	7100	7090	797
408	20231103	121700	2713594640	7090	7110	7110	7090	962
409	20231103	121600	2706764360	7110	7100	7110	7090	6413
410	20231103	121500	2661231930	7100	7100	7100	7100	307
411	20231103	121400	2659052230	7090	7090	7090	7090	436
412	20231103	121300	2655960990	7090	7090	7100	7080	2292
413	20231103	121200	2639711160	7100	7100	7100	7100	109
414	20231103	121100	2638937260	7100	7100	7100	7090	997
415	20231103	121000	2631866130	7100	7100	7110	7100	785
416	20231103	120900	2626292610	7100	7100	7100	7100	1
417	20231103	120800	2626285510	7100	7100	7110	7100	124
418	20231103	120700	2625404700	7100	7110	7110	7100	204
419	20231103	120600	2623954910	7100	7110	7110	7100	81
420	20231103	120500	2623379710	7100	7100	7100	7100	5602
421	20231103	120400	2583605510	7100	7100	7100	7100	208
422	20231103	120300	2582128710	7100	7100	7100	7090	104
423	20231103	120200	2581390440	7100	7100	7100	7090	211
424	20231103	120100	2579892380	7100	7100	7100	7090	24
425	20231103	120000	2579722100	7100	7100	7100	7090	157
426	20231103	115900	2578607600	7100	7100	7100	7090	95
427	20231103	115800	2577933310	7100	7090	7100	7090	113
428	20231103	115700	2577131040	7100	7100	7100	7090	311
429	20231103	115600	2574924050	7100	7090	7100	7090	108
430	20231103	115500	2574157260	7100	7100	7100	7100	191
431	20231103	115400	2572801160	7100	7100	7100	7090	692
432	20231103	115300	2567888310	7100	7110	7110	7100	593
433	20231103	115200	2563677850	7100	7100	7110	7090	324
434	20231103	115100	2561376620	7100	7110	7110	7100	696
435	20231103	115000	2556433920	7110	7110	7110	7090	67
436	20231103	114900	2555958450	7110	7100	7110	7100	497
437	20231103	114800	2552428680	7100	7090	7100	7090	4002
438	20231103	114700	2524014910	7090	7100	7100	7090	472
439	20231103	114600	2520668150	7090	7100	7100	7080	2065
440	20231103	114500	2506027280	7090	7090	7100	7090	404
441	20231103	114400	2503162400	7100	7090	7100	7090	39
442	20231103	114300	2502885880	7090	7080	7100	7080	2249
443	20231103	114200	2486940040	7080	7090	7090	7080	39
444	20231103	114100	2486663880	7090	7090	7090	7080	310
445	20231103	114000	2484465990	7090	7090	7090	7080	1801
446	20231103	113900	2471697770	7100	7090	7100	7090	124
447	20231103	113800	2470818250	7090	7090	7100	7080	3105
448	20231103	113700	2448799680	7090	7080	7090	7080	2977
449	20231103	113600	2427722470	7080	7090	7100	7080	1297
450	20231103	113500	2418527100	7090	7090	7090	7090	42
451	20231103	113400	2418229320	7100	7090	7100	7090	79
452	20231103	113300	2417669180	7090	7100	7100	7080	3790
453	20231103	113200	2390797760	7090	7090	7090	7090	41
454	20231103	113100	2390507070	7100	7100	7100	7090	42
455	20231103	113000	2390209250	7090	7090	7100	7090	46
456	20231103	112900	2389883090	7090	7090	7090	7090	273
457	20231103	112800	2387947520	7100	7090	7100	7090	1074
458	20231103	112700	2380332790	7090	7100	7100	7090	6643
459	20231103	112600	2333228420	7100	7100	7110	7100	192
460	20231103	112500	2331864290	7110	7100	7110	7100	221
461	20231103	112400	2330295180	7100	7100	7110	7100	1081
462	20231103	112300	2322620060	7100	7100	7100	7100	1977
463	20231103	112200	2308583360	7110	7110	7110	7100	105
464	20231103	112100	2307836820	7110	7100	7110	7100	251
465	20231103	112000	2306052890	7110	7110	7110	7100	243
466	20231103	111900	2304325190	7100	7090	7110	7090	2157
467	20231103	111800	2289010350	7090	7110	7110	7090	3275
468	20231103	111700	2265757580	7110	7110	7110	7100	154
469	20231103	111600	2264662710	7100	7110	7110	7100	1204
470	20231103	111500	2256109600	7110	7100	7110	7100	992
471	20231103	111400	2249057640	7100	7100	7110	7100	672
472	20231103	111300	2244279980	7100	7100	7110	7100	1239
473	20231103	111200	2235482240	7090	7100	7100	7090	112
474	20231103	111100	2234687080	7100	7100	7100	7090	2713
475	20231103	111000	2215424840	7090	7100	7100	7090	1759
476	20231103	110900	2202938400	7100	7110	7110	7100	463
477	20231103	110800	2199647490	7100	7110	7110	7100	8
478	20231103	110700	2199590640	7110	7100	7120	7090	5309
479	20231103	110600	2161863760	7090	7090	7090	7080	1365
480	20231103	110500	2152185940	7080	7080	7090	7080	13622
481	20231103	110400	2055669240	7090	7090	7090	7080	784
482	20231103	110300	2050117550	7090	7070	7090	7070	5631
483	20231103	110200	2010239480	7080	7080	7080	7080	177
484	20231103	110100	2008986320	7080	7080	7080	7080	139
485	20231103	110000	2008002200	7070	7070	7080	7070	112
486	20231103	105900	2007209490	7070	7070	7080	7070	185
487	20231103	105800	2005900700	7070	7070	7080	7070	213
488	20231103	105700	2004394740	7070	7070	7080	7070	19
489	20231103	105600	2004260340	7070	7070	7080	7070	753
490	20231103	105500	1998934490	7080	7080	7080	7070	227
491	20231103	105400	1997327430	7080	7090	7090	7070	1138
492	20231103	105300	1989270550	7090	7080	7090	7080	196
493	20231103	105200	1987881630	7080	7080	7080	7070	1284
494	20231103	105100	1978790930	7080	7080	7080	7070	23
495	20231103	105000	1978628110	7070	7080	7090	7070	2779
496	20231103	104900	1958950780	7090	7090	7090	7080	169
497	20231103	104800	1957752670	7080	7080	7080	7070	1409
498	20231103	104700	1947777150	7070	7080	7080	7070	95
499	20231103	104600	1947105390	7070	7080	7080	7070	542
500	20231103	104500	1943268330	7080	7080	7080	7080	11
501	20231103	104400	1943190450	7090	7080	7100	7080	1648
502	20231103	104300	1931519280	7080	7080	7100	7080	3006
503	20231103	104200	1910224000	7090	7090	7090	7080	583
504	20231103	104100	1906090850	7080	7080	7090	7080	335
505	20231103	104000	1903718300	7080	7080	7090	7080	234
506	20231103	103900	1902059540	7080	7080	7090	7080	4073
507	20231103	103800	1873221510	7070	7070	7080	7060	221
508	20231103	103700	1871658510	7060	7070	7080	7060	3745
509	20231103	103600	1845181500	7080	7060	7080	7060	1280
510	20231103	103500	1836131820	7060	7060	7070	7060	128
511	20231103	103400	1835228130	7050	7050	7060	7050	366
512	20231103	103300	1832644950	7060	7060	7070	7050	833
513	20231103	103200	1826762550	7060	7060	7070	7050	828
514	20231103	103100	1820916860	7050	7050	7070	7050	1234
515	20231103	103000	1812205570	7060	7060	7070	7060	3376
516	20231103	102900	1788370850	7070	7050	7070	7050	641
517	20231103	102800	1783841690	7060	7060	7060	7050	7199
518	20231103	102700	1733078690	7050	7050	7060	7050	57
519	20231103	102600	1732676570	7050	7050	7060	7050	105
520	20231103	102500	1731935370	7060	7070	7070	7060	1739
521	20231103	102400	1719657990	7070	7070	7070	7060	38
522	20231103	102300	1719389600	7070	7060	7070	7060	2285
523	20231103	102200	1703234660	7060	7070	7070	7060	111
524	20231103	102100	1702450990	7060	7060	7070	7060	4136
525	20231103	102000	1673249970	7060	7070	7070	7060	156
526	20231103	101900	1672148600	7070	7070	7070	7060	1398
527	20231103	101800	1662264840	7070	7070	7080	7060	6479
528	20231103	101700	1616467040	7090	7070	7090	7060	2038
529	20231103	101600	1602044510	7070	7070	7080	7070	1785
530	20231103	101500	1589423620	7080	7080	7080	7070	29
531	20231103	101400	1589218420	7080	7070	7080	7070	2822
532	20231103	101300	1569249830	7070	7080	7090	7070	11327
533	20231103	101200	1489094880	7070	7060	7070	7060	5808
534	20231103	101100	1448032800	7060	7070	7070	7060	6030
535	20231103	101000	1405460790	7070	7050	7070	7050	19222
536	20231103	100900	1269815670	7050	7040	7050	7040	121
537	20231103	100800	1268963540	7050	7050	7050	7040	3405
538	20231103	100700	1244958580	7050	7050	7060	7040	2177
539	20231103	100600	1229609860	7050	7050	7060	7050	5321
540	20231103	100500	1192079350	7050	7050	7060	7050	12770
541	20231103	100400	1102007400	7040	7050	7050	7040	380
542	20231103	100300	1099331680	7040	7030	7040	7030	3531
543	20231103	100200	1074473460	7030	7030	7040	7030	2663
544	20231103	100100	1055726330	7040	7030	7040	7030	4354
545	20231103	100000	1025074950	7040	7040	7040	7030	837
546	20231103	095900	1019182590	7040	7040	7040	7030	332
547	20231103	095800	1016846010	7040	7040	7040	7030	1094
548	20231103	095700	1009144340	7040	7040	7040	7030	1168
549	20231103	095600	1000921810	7050	7030	7050	7030	4120
550	20231103	095500	971910560	7040	7040	7040	7030	232
551	20231103	095400	970278470	7040	7040	7040	7030	51
552	20231103	095300	969919620	7030	7030	7030	7030	739
553	20231103	095200	964724450	7030	7050	7060	7030	15418
554	20231103	095100	856094500	7050	7050	7050	7040	324
555	20231103	095000	853810570	7050	7050	7050	7040	1456
556	20231103	094900	843545870	7050	7050	7050	7040	1377
557	20231103	094800	833839330	7050	7050	7050	7040	178
558	20231103	094700	832584520	7050	7040	7050	7030	4289
559	20231103	094600	802410800	7030	7040	7040	7030	118
560	20231103	094500	801581060	7040	7040	7040	7030	567
561	20231103	094400	797594430	7040	7030	7040	7030	116
562	20231103	094300	796777900	7030	7040	7050	7030	1420
563	20231103	094200	786781470	7040	7050	7050	7040	1647
564	20231103	094100	775170790	7050	7030	7050	7030	5844
565	20231103	094000	733970630	7050	7050	7050	7030	5459
566	20231103	093900	695523250	7050	7050	7060	7040	548
567	20231103	093800	691660540	7040	7050	7050	7040	297
568	20231103	093700	689566970	7040	7050	7050	7040	1042
569	20231103	093600	682224580	7050	7050	7050	7040	672
570	20231103	093500	677487180	7050	7050	7050	7040	687
571	20231103	093400	672645780	7050	7030	7050	7030	1517
572	20231103	093300	661963610	7030	7030	7040	7030	62
573	20231103	093200	661527420	7040	7030	7040	7030	1209
574	20231103	093100	653027700	7040	7040	7040	7030	182
575	20231103	093000	651746520	7040	7040	7040	7030	269
576	20231103	092900	649853020	7040	7030	7050	7030	769
577	20231103	092800	644441980	7030	7040	7040	7030	3266
578	20231103	092700	621470070	7030	7060	7060	7030	5824
579	20231103	092600	580427420	7060	7060	7060	7050	1183
580	20231103	092500	572075980	7060	7070	7070	7060	70
581	20231103	092400	571581760	7070	7060	7070	7050	785
582	20231103	092300	566039980	7060	7060	7060	7050	5050
583	20231103	092200	530388850	7060	7070	7070	7060	3198
584	20231103	092100	507805380	7070	7070	7070	7060	624
585	20231103	092000	503396610	7070	7070	7070	7060	2386
586	20231103	091900	486529340	7070	7080	7080	7070	3623
587	20231103	091800	460883550	7080	7070	7080	7070	121
588	20231103	091700	460027680	7070	7090	7090	7070	1863
589	20231103	091600	446848330	7090	7100	7100	7080	2608
590	20231103	091500	428353770	7110	7100	7110	7100	112
591	20231103	091400	427558160	7100	7110	7110	7100	1538
592	20231103	091300	416630640	7110	7120	7120	7110	1009
593	20231103	091200	409451620	7120	7120	7120	7110	703
594	20231103	091100	404451090	7120	7140	7140	7120	2033
595	20231103	091000	389960240	7140	7150	7160	7140	5465
596	20231103	090900	350907240	7160	7170	7170	7150	2402
597	20231103	090800	333699480	7170	7180	7180	7170	2260
598	20231103	090700	317482370	7180	7190	7190	7170	1936
599	20231103	090600	303581360	7180	7180	7190	7180	5475
600	20231103	090500	264238040	7180	7180	7190	7170	1729
601	20231103	090400	251821430	7180	7170	7190	7170	4596
602	20231103	090300	218802960	7170	7200	7200	7170	842
603	20231103	090200	212754550	7170	7200	7210	7170	1712
604	20231103	090100	200468460	7220	7150	7230	7140	12921
605	20231103	090000	107402040	7180	7110	7180	7080	15057