KissMeData/005800/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	184500	15567090	9160	9160	9160	9160	114
3	20231103	184400	15567090	9160	9160	9160	9160	0
4	20231103	184300	15567090	9160	9160	9160	9160	0
5	20231103	184200	15567090	9160	9160	9160	9160	0
6	20231103	184100	15567090	9160	9160	9160	9160	0
7	20231103	184000	15567090	9160	9160	9160	9160	0
8	20231103	183900	15567090	9160	9160	9160	9160	0
9	20231103	183800	15567090	9160	9160	9160	9160	0
10	20231103	183700	15567090	9160	9160	9160	9160	0
11	20231103	183600	15567090	9160	9160	9160	9160	0
12	20231103	183500	15567090	9160	9160	9160	9160	0
13	20231103	183400	15567090	9160	9160	9160	9160	0
14	20231103	183300	15567090	9160	9160	9160	9160	0
15	20231103	183200	15567090	9160	9160	9160	9160	0
16	20231103	183100	15567090	9160	9160	9160	9160	0
17	20231103	183000	15567090	9160	9160	9160	9160	0
18	20231103	182900	15567090	9160	9160	9160	9160	0
19	20231103	182800	15567090	9160	9160	9160	9160	0
20	20231103	182700	15567090	9160	9160	9160	9160	0
21	20231103	182600	15567090	9160	9160	9160	9160	0
22	20231103	182500	15567090	9160	9160	9160	9160	0
23	20231103	182400	15567090	9160	9160	9160	9160	0
24	20231103	182300	15567090	9160	9160	9160	9160	0
25	20231103	182200	15567090	9160	9160	9160	9160	0
26	20231103	182100	15567090	9160	9160	9160	9160	0
27	20231103	182000	15567090	9160	9160	9160	9160	0
28	20231103	181900	15567090	9160	9160	9160	9160	0
29	20231103	181800	15567090	9160	9160	9160	9160	0
30	20231103	181700	15567090	9160	9160	9160	9160	0
31	20231103	181600	15567090	9160	9160	9160	9160	0
32	20231103	181500	15567090	9160	9160	9160	9160	114
33	20231103	181400	15567090	9160	9160	9160	9160	0
34	20231103	181300	15567090	9160	9160	9160	9160	0
35	20231103	181200	15567090	9160	9160	9160	9160	0
36	20231103	181100	15567090	9160	9160	9160	9160	0
37	20231103	181000	15567090	9160	9160	9160	9160	0
38	20231103	180900	15567090	9160	9160	9160	9160	0
39	20231103	180800	15567090	9160	9160	9160	9160	0
40	20231103	180700	15567090	9160	9160	9160	9160	0
41	20231103	180600	15567090	9160	9160	9160	9160	0
42	20231103	180500	15567090	9160	9160	9160	9160	0
43	20231103	180400	15567090	9160	9160	9160	9160	0
44	20231103	180300	15567090	9160	9160	9160	9160	0
45	20231103	180200	15567090	9160	9160	9160	9160	0
46	20231103	180100	15567090	9160	9160	9160	9160	0
47	20231103	180000	15567090	9160	9160	9160	9160	0
48	20231103	175900	15567090	9160	9160	9160	9160	0
49	20231103	175800	15567090	9160	9160	9160	9160	0
50	20231103	175700	15567090	9160	9160	9160	9160	0
51	20231103	175600	15567090	9160	9160	9160	9160	0
52	20231103	175500	15567090	9160	9160	9160	9160	0
53	20231103	175400	15567090	9160	9160	9160	9160	0
54	20231103	175300	15567090	9160	9160	9160	9160	0
55	20231103	175200	15567090	9160	9160	9160	9160	0
56	20231103	175100	15567090	9160	9160	9160	9160	0
57	20231103	175000	15567090	9160	9160	9160	9160	0
58	20231103	174900	15567090	9160	9160	9160	9160	0
59	20231103	174800	15567090	9160	9160	9160	9160	0
60	20231103	174700	15567090	9160	9160	9160	9160	0
61	20231103	174600	15567090	9160	9160	9160	9160	0
62	20231103	174500	15567090	9160	9160	9160	9160	114
63	20231103	174400	15567090	9160	9160	9160	9160	0
64	20231103	174300	15567090	9160	9160	9160	9160	0
65	20231103	174200	15567090	9160	9160	9160	9160	0
66	20231103	174100	15567090	9160	9160	9160	9160	0
67	20231103	174000	15567090	9160	9160	9160	9160	0
68	20231103	173900	15567090	9160	9160	9160	9160	0
69	20231103	173800	15567090	9160	9160	9160	9160	0
70	20231103	173700	15567090	9160	9160	9160	9160	0
71	20231103	173600	15567090	9160	9160	9160	9160	0
72	20231103	173500	15567090	9160	9160	9160	9160	0
73	20231103	173400	15567090	9160	9160	9160	9160	0
74	20231103	173300	15567090	9160	9160	9160	9160	0
75	20231103	173200	15567090	9160	9160	9160	9160	0
76	20231103	173100	15567090	9160	9160	9160	9160	0
77	20231103	173000	15567090	9160	9160	9160	9160	0
78	20231103	172900	15567090	9160	9160	9160	9160	0
79	20231103	172800	15567090	9160	9160	9160	9160	0
80	20231103	172700	15567090	9160	9160	9160	9160	0
81	20231103	172600	15567090	9160	9160	9160	9160	0
82	20231103	172500	15567090	9160	9160	9160	9160	0
83	20231103	172400	15567090	9160	9160	9160	9160	0
84	20231103	172300	15567090	9160	9160	9160	9160	0
85	20231103	172200	15567090	9160	9160	9160	9160	0
86	20231103	172100	15567090	9160	9160	9160	9160	0
87	20231103	172000	15567090	9160	9160	9160	9160	0
88	20231103	171900	15567090	9160	9160	9160	9160	0
89	20231103	171800	15567090	9160	9160	9160	9160	0
90	20231103	171700	15567090	9160	9160	9160	9160	0
91	20231103	171600	15567090	9160	9160	9160	9160	0
92	20231103	171500	15567090	9160	9160	9160	9160	114
93	20231103	171400	15567090	9160	9160	9160	9160	0
94	20231103	171300	15567090	9160	9160	9160	9160	0
95	20231103	171200	15567090	9160	9160	9160	9160	0
96	20231103	171100	15567090	9160	9160	9160	9160	0
97	20231103	171000	15567090	9160	9160	9160	9160	0
98	20231103	170900	15567090	9160	9160	9160	9160	0
99	20231103	170800	15567090	9160	9160	9160	9160	0
100	20231103	170700	15567090	9160	9160	9160	9160	0
101	20231103	170600	15567090	9160	9160	9160	9160	0
102	20231103	170500	15567090	9160	9160	9160	9160	0
103	20231103	170400	15567090	9160	9160	9160	9160	0
104	20231103	170300	15567090	9160	9160	9160	9160	0
105	20231103	170200	15567090	9160	9160	9160	9160	0
106	20231103	170100	15567090	9160	9160	9160	9160	0
107	20231103	170000	15567090	9160	9160	9160	9160	0
108	20231103	165900	15567090	9160	9160	9160	9160	0
109	20231103	165800	15567090	9160	9160	9160	9160	0
110	20231103	165700	15567090	9160	9160	9160	9160	0
111	20231103	165600	15567090	9160	9160	9160	9160	0
112	20231103	165500	15567090	9160	9160	9160	9160	0
113	20231103	165400	15567090	9160	9160	9160	9160	0
114	20231103	165300	15567090	9160	9160	9160	9160	0
115	20231103	165200	15567090	9160	9160	9160	9160	0
116	20231103	165100	15567090	9160	9160	9160	9160	0
117	20231103	165000	15567090	9160	9160	9160	9160	0
118	20231103	164900	15567090	9160	9160	9160	9160	0
119	20231103	164800	15567090	9160	9160	9160	9160	0
120	20231103	164700	15567090	9160	9160	9160	9160	0
121	20231103	164600	15567090	9160	9160	9160	9160	0
122	20231103	164500	15567090	9160	9160	9160	9160	114
123	20231103	164400	15567090	9160	9160	9160	9160	0
124	20231103	164300	15567090	9160	9160	9160	9160	0
125	20231103	164200	15567090	9160	9160	9160	9160	0
126	20231103	164100	15567090	9160	9160	9160	9160	0
127	20231103	164000	15567090	9160	9160	9160	9160	0
128	20231103	163900	15567090	9160	9160	9160	9160	0
129	20231103	163800	15567090	9160	9160	9160	9160	0
130	20231103	163700	15567090	9160	9160	9160	9160	0
131	20231103	163600	15567090	9160	9160	9160	9160	0
132	20231103	163500	15567090	9160	9160	9160	9160	0
133	20231103	163400	15567090	9160	9160	9160	9160	0
134	20231103	163300	15567090	9160	9160	9160	9160	0
135	20231103	163200	15567090	9160	9160	9160	9160	0
136	20231103	163100	15567090	9160	9160	9160	9160	0
137	20231103	163000	15567090	9160	9160	9160	9160	0
138	20231103	162900	15567090	9160	9160	9160	9160	0
139	20231103	162800	15567090	9160	9160	9160	9160	0
140	20231103	162700	15567090	9160	9160	9160	9160	0
141	20231103	162600	15567090	9160	9160	9160	9160	0
142	20231103	162500	15567090	9160	9160	9160	9160	0
143	20231103	162400	15567090	9160	9160	9160	9160	0
144	20231103	162300	15567090	9160	9160	9160	9160	0
145	20231103	162200	15567090	9160	9160	9160	9160	0
146	20231103	162100	15567090	9160	9160	9160	9160	0
147	20231103	162000	15567090	9160	9160	9160	9160	0
148	20231103	161900	15567090	9160	9160	9160	9160	0
149	20231103	161800	15567090	9160	9160	9160	9160	0
150	20231103	161700	15567090	9160	9160	9160	9160	0
151	20231103	161600	15567090	9160	9160	9160	9160	0
152	20231103	161500	15567090	9160	9160	9160	9160	114
153	20231103	161400	15567090	9160	9160	9160	9160	0
154	20231103	161300	15567090	9160	9160	9160	9160	0
155	20231103	161200	15567090	9160	9160	9160	9160	0
156	20231103	161100	15567090	9160	9160	9160	9160	0
157	20231103	161000	15567090	9160	9160	9160	9160	0
158	20231103	160900	15567090	9160	9160	9160	9160	0
159	20231103	160800	15567090	9160	9160	9160	9160	0
160	20231103	160700	15567090	9160	9160	9160	9160	0
161	20231103	160600	15567090	9160	9160	9160	9160	0
162	20231103	160500	15567090	9160	9160	9160	9160	0
163	20231103	160400	15567090	9160	9160	9160	9160	0
164	20231103	160300	15567090	9160	9160	9160	9160	0
165	20231103	160200	15567090	9160	9160	9160	9160	0
166	20231103	160100	15567090	9160	9160	9160	9160	0
167	20231103	160000	15567090	9160	9160	9160	9160	0
168	20231103	155900	15567090	9160	9160	9160	9160	0
169	20231103	155800	15567090	9160	9160	9160	9160	0
170	20231103	155700	15567090	9160	9160	9160	9160	0
171	20231103	155600	15567090	9160	9160	9160	9160	0
172	20231103	155500	15567090	9160	9160	9160	9160	0
173	20231103	155400	15567090	9160	9160	9160	9160	0
174	20231103	155300	15567090	9160	9160	9160	9160	0
175	20231103	155200	15567090	9160	9160	9160	9160	0
176	20231103	155100	15567090	9160	9160	9160	9160	0
177	20231103	155000	15567090	9160	9160	9160	9160	0
178	20231103	154900	15567090	9160	9160	9160	9160	0
179	20231103	154800	15567090	9160	9160	9160	9160	0
180	20231103	154700	15567090	9160	9160	9160	9160	0
181	20231103	154600	15567090	9160	9160	9160	9160	0
182	20231103	154500	15567090	9160	9160	9160	9160	114
183	20231103	154400	15567090	9160	9160	9160	9160	0
184	20231103	154300	15567090	9160	9160	9160	9160	0
185	20231103	154200	15567090	9160	9160	9160	9160	0
186	20231103	154100	15567090	9160	9160	9160	9160	0
187	20231103	154000	15567090	9160	9160	9160	9160	0
188	20231103	153900	15567090	9160	9160	9160	9160	0
189	20231103	153800	15567090	9160	9160	9160	9160	0
190	20231103	153700	15567090	9160	9160	9160	9160	0
191	20231103	153600	15567090	9160	9160	9160	9160	0
192	20231103	153500	15567090	9160	9160	9160	9160	0
193	20231103	153400	15567090	9160	9160	9160	9160	0
194	20231103	153300	15567090	9160	9160	9160	9160	0
195	20231103	153200	15567090	9160	9160	9160	9160	0
196	20231103	153100	15567090	9160	9160	9160	9160	0
197	20231103	153000	15567090	9160	9160	9160	9160	114
198	20231103	152900	14522850	9190	9190	9190	9190	0
199	20231103	152800	14522850	9190	9190	9190	9190	0
200	20231103	152700	14522850	9190	9190	9190	9190	0
201	20231103	152600	14522850	9190	9190	9190	9190	0
202	20231103	152500	14522850	9190	9190	9190	9190	0
203	20231103	152400	14522850	9190	9190	9190	9190	0
204	20231103	152300	14522850	9190	9190	9190	9190	0
205	20231103	152200	14522850	9190	9190	9190	9190	0
206	20231103	152100	14522850	9190	9190	9190	9190	0
207	20231103	152000	14522850	9190	9190	9190	9190	0
208	20231103	151900	14522850	9190	9190	9190	9190	0
209	20231103	151800	14522850	9190	9190	9190	9190	1
210	20231103	151700	14513660	9170	9190	9190	9170	2
211	20231103	151600	14495300	9190	9190	9190	9190	0
212	20231103	151500	14495300	9190	9190	9190	9190	0
213	20231103	151400	14495300	9190	9190	9190	9190	0
214	20231103	151300	14495300	9190	9190	9190	9190	0
215	20231103	151200	14495300	9190	9190	9190	9190	0
216	20231103	151100	14495300	9190	9190	9190	9190	1
217	20231103	151000	14486110	9180	9180	9180	9180	0
218	20231103	150900	14486110	9180	9180	9190	9180	3
219	20231103	150800	14458560	9170	9170	9170	9170	0
220	20231103	150700	14458560	9170	9180	9180	9170	10
221	20231103	150600	14366780	9180	9180	9180	9180	0
222	20231103	150500	14366780	9180	9180	9180	9180	3
223	20231103	150400	14339240	9180	9180	9180	9180	23
224	20231103	150300	14128100	9180	9180	9180	9180	0
225	20231103	150200	14128100	9180	9180	9190	9180	4
226	20231103	150100	14091370	9170	9170	9170	9170	0
227	20231103	150000	14091370	9170	9170	9170	9170	6
228	20231103	145900	14036350	9180	9180	9180	9180	0
229	20231103	145800	14036350	9180	9180	9180	9180	1
230	20231103	145700	14027170	9180	9180	9180	9180	3
231	20231103	145600	13999630	9170	9170	9170	9170	0
232	20231103	145500	13999630	9170	9170	9170	9170	0
233	20231103	145400	13999630	9170	9170	9170	9170	1
234	20231103	145300	13990460	9170	9170	9170	9170	0
235	20231103	145200	13990460	9170	9170	9170	9170	6
236	20231103	145100	13935440	9170	9170	9170	9170	0
237	20231103	145000	13935440	9170	9170	9170	9170	16
238	20231103	144900	13788720	9160	9160	9160	9160	1
239	20231103	144800	13779560	9160	9160	9160	9160	2
240	20231103	144700	13761240	9160	9160	9160	9160	0
241	20231103	144600	13761240	9160	9160	9160	9160	8
242	20231103	144500	13687960	9170	9180	9180	9170	101
243	20231103	144400	12760920	9180	9180	9180	9180	25
244	20231103	144300	12531420	9180	9180	9180	9180	0
245	20231103	144200	12531420	9180	9180	9180	9180	0
246	20231103	144100	12531420	9180	9180	9180	9180	0
247	20231103	144000	12531420	9180	9180	9180	9180	1
248	20231103	143900	12522240	9180	9180	9180	9180	0
249	20231103	143800	12522240	9180	9180	9180	9180	0
250	20231103	143700	12522240	9180	9180	9180	9180	0
251	20231103	143600	12522240	9180	9180	9180	9180	1
252	20231103	143500	12513060	9180	9180	9180	9180	0
253	20231103	143400	12513060	9180	9180	9180	9180	0
254	20231103	143300	12513060	9180	9180	9180	9180	0
255	20231103	143200	12513060	9180	9180	9180	9180	0
256	20231103	143100	12513060	9180	9180	9180	9180	1
257	20231103	143000	12503880	9180	9180	9180	9180	5
258	20231103	142900	12457980	9190	9190	9190	9190	0
259	20231103	142800	12457980	9190	9190	9190	9190	0
260	20231103	142700	12457980	9190	9190	9190	9190	0
261	20231103	142600	12457980	9190	9190	9190	9190	0
262	20231103	142500	12457980	9190	9190	9190	9190	0
263	20231103	142400	12457980	9190	9190	9190	9190	0
264	20231103	142300	12457980	9190	9190	9190	9190	0
265	20231103	142200	12457980	9190	9190	9190	9190	0
266	20231103	142100	12457980	9190	9190	9190	9190	0
267	20231103	142000	12457980	9190	9190	9190	9190	0
268	20231103	141900	12457980	9190	9190	9190	9190	0
269	20231103	141800	12457980	9190	9190	9190	9190	0
270	20231103	141700	12457980	9190	9190	9190	9190	18
271	20231103	141600	12292560	9200	9190	9200	9190	26
272	20231103	141500	12053420	9200	9180	9200	9180	10
273	20231103	141400	11961470	9200	9200	9200	9200	0
274	20231103	141300	11961470	9200	9200	9200	9200	0
275	20231103	141200	11961470	9200	9180	9200	9180	40
276	20231103	141100	11593810	9190	9190	9190	9190	0
277	20231103	141000	11593810	9190	9190	9190	9190	0
278	20231103	140900	11593810	9190	9190	9190	9190	0
279	20231103	140800	11593810	9190	9190	9190	9190	0
280	20231103	140700	11593810	9190	9190	9190	9190	0
281	20231103	140600	11593810	9190	9160	9190	9160	30
282	20231103	140500	11318470	9150	9150	9150	9150	0
283	20231103	140400	11318470	9150	9150	9150	9150	0
284	20231103	140300	11318470	9150	9150	9150	9150	0
285	20231103	140200	11318470	9150	9150	9150	9150	0
286	20231103	140100	11318470	9150	9150	9150	9150	0
287	20231103	140000	11318470	9150	9150	9150	9150	0
288	20231103	135900	11318470	9150	9150	9150	9150	0
289	20231103	135800	11318470	9150	9150	9150	9150	0
290	20231103	135700	11318470	9150	9150	9150	9150	0
291	20231103	135600	11318470	9150	9150	9150	9150	0
292	20231103	135500	11318470	9150	9150	9150	9150	0
293	20231103	135400	11318470	9150	9150	9150	9150	0
294	20231103	135300	11318470	9150	9150	9150	9150	3
295	20231103	135200	11291020	9150	9150	9150	9150	0
296	20231103	135100	11291020	9150	9150	9150	9150	0
297	20231103	135000	11291020	9150	9150	9150	9150	7
298	20231103	134900	11226970	9140	9140	9140	9140	2
299	20231103	134800	11208690	9140	9140	9140	9140	5
300	20231103	134700	11162990	9130	9130	9130	9130	0
301	20231103	134600	11162990	9130	9140	9140	9130	3
302	20231103	134500	11135580	9130	9130	9130	9130	0
303	20231103	134400	11135580	9130	9130	9130	9130	0
304	20231103	134300	11135580	9130	9130	9130	9130	0
305	20231103	134200	11135580	9130	9130	9130	9130	0
306	20231103	134100	11135580	9130	9130	9130	9130	0
307	20231103	134000	11135580	9130	9130	9130	9130	0
308	20231103	133900	11135580	9130	9130	9130	9130	0
309	20231103	133800	11135580	9130	9130	9130	9130	0
310	20231103	133700	11135580	9130	9130	9130	9130	0
311	20231103	133600	11135580	9130	9130	9130	9130	3
312	20231103	133500	11108190	9130	9130	9130	9130	0
313	20231103	133400	11108190	9130	9130	9130	9130	7
314	20231103	133300	11044280	9130	9130	9130	9130	6
315	20231103	133200	10989500	9140	9140	9140	9140	0
316	20231103	133100	10989500	9140	9140	9140	9140	6
317	20231103	133000	10934660	9120	9120	9120	9120	0
318	20231103	132900	10934660	9120	9140	9140	9120	100
319	20231103	132800	10021520	9150	9150	9150	9150	0
320	20231103	132700	10021520	9150	9150	9150	9150	0
321	20231103	132600	10021520	9150	9150	9150	9150	0
322	20231103	132500	10021520	9150	9150	9150	9150	0
323	20231103	132400	10021520	9150	9150	9150	9150	0
324	20231103	132300	10021520	9150	9150	9150	9150	0
325	20231103	132200	10021520	9150	9150	9150	9150	0
326	20231103	132100	10021520	9150	9150	9150	9150	0
327	20231103	132000	10021520	9150	9150	9150	9150	0
328	20231103	131900	10021520	9150	9150	9150	9150	0
329	20231103	131800	10021520	9150	9150	9150	9150	0
330	20231103	131700	10021520	9150	9150	9150	9150	0
331	20231103	131600	10021520	9150	9150	9150	9150	0
332	20231103	131500	10021520	9150	9150	9150	9150	0
333	20231103	131400	10021520	9150	9150	9150	9150	0
334	20231103	131300	10021520	9150	9150	9150	9150	0
335	20231103	131200	10021520	9150	9150	9150	9150	0
336	20231103	131100	10021520	9150	9150	9150	9150	0
337	20231103	131000	10021520	9150	9150	9150	9150	0
338	20231103	130900	10021520	9150	9150	9150	9150	0
339	20231103	130800	10021520	9150	9150	9150	9150	0
340	20231103	130700	10021520	9150	9150	9150	9150	0
341	20231103	130600	10021520	9150	9150	9150	9150	0
342	20231103	130500	10021520	9150	9150	9150	9150	0
343	20231103	130400	10021520	9150	9150	9150	9150	0
344	20231103	130300	10021520	9150	9150	9150	9150	0
345	20231103	130200	10021520	9150	9150	9150	9150	1
346	20231103	130100	10012370	9150	9150	9150	9150	1
347	20231103	130000	10003220	9150	9150	9150	9150	0
348	20231103	125900	10003220	9150	9150	9150	9150	2
349	20231103	125800	9984920	9150	9150	9150	9150	5
350	20231103	125700	9939170	9150	9150	9150	9150	4
351	20231103	125600	9902570	9160	9160	9160	9160	4
352	20231103	125500	9865930	9160	9160	9160	9160	0
353	20231103	125400	9865930	9160	9160	9160	9160	5
354	20231103	125300	9820130	9160	9160	9160	9160	0
355	20231103	125200	9820130	9160	9160	9160	9160	4
356	20231103	125100	9783490	9160	9160	9160	9160	5
357	20231103	125000	9737690	9170	9170	9170	9170	0
358	20231103	124900	9737690	9170	9170	9170	9170	5
359	20231103	124800	9691840	9170	9170	9170	9170	4
360	20231103	124700	9655160	9170	9170	9170	9170	0
361	20231103	124600	9655160	9170	9170	9170	9170	134
362	20231103	124500	8426380	9180	9180	9180	9180	0
363	20231103	124400	8426380	9180	9180	9180	9180	19
364	20231103	124300	8251960	9170	9170	9170	9170	0
365	20231103	124200	8251960	9170	9170	9170	9170	0
366	20231103	124100	8251960	9170	9170	9170	9170	0
367	20231103	124000	8251960	9170	9170	9170	9170	0
368	20231103	123900	8251960	9170	9170	9170	9170	0
369	20231103	123800	8251960	9170	9170	9170	9170	0
370	20231103	123700	8251960	9170	9170	9170	9170	1
371	20231103	123600	8242790	9170	9170	9170	9170	0
372	20231103	123500	8242790	9170	9170	9170	9170	9
373	20231103	123400	8160260	9170	9170	9170	9170	0
374	20231103	123300	8160260	9170	9170	9170	9170	0
375	20231103	123200	8160260	9170	9170	9170	9170	0
376	20231103	123100	8160260	9170	9170	9170	9170	0
377	20231103	123000	8160260	9170	9170	9170	9170	0
378	20231103	122900	8160260	9170	9170	9170	9170	0
379	20231103	122800	8160260	9170	9170	9170	9170	0
380	20231103	122700	8160260	9170	9170	9170	9170	0
381	20231103	122600	8160260	9170	9170	9170	9170	0
382	20231103	122500	8160260	9170	9170	9170	9170	0
383	20231103	122400	8160260	9170	9170	9170	9170	1
384	20231103	122300	8151090	9170	9170	9170	9170	0
385	20231103	122200	8151090	9170	9170	9170	9170	2
386	20231103	122100	8132750	9180	9190	9190	9180	19
387	20231103	122000	7958150	9190	9190	9190	9190	0
388	20231103	121900	7958150	9190	9190	9190	9190	0
389	20231103	121800	7958150	9190	9190	9190	9190	1
390	20231103	121700	7948960	9190	9190	9190	9190	2
391	20231103	121600	7930580	9180	9180	9180	9180	0
392	20231103	121500	7930580	9180	9180	9180	9180	0
393	20231103	121400	7930580	9180	9180	9180	9180	0
394	20231103	121300	7930580	9180	9180	9180	9180	0
395	20231103	121200	7930580	9180	9180	9180	9180	0
396	20231103	121100	7930580	9180	9180	9180	9180	0
397	20231103	121000	7930580	9180	9180	9180	9180	0
398	20231103	120900	7930580	9180	9180	9180	9180	0
399	20231103	120800	7930580	9180	9180	9180	9180	0
400	20231103	120700	7930580	9180	9180	9180	9180	0
401	20231103	120600	7930580	9180	9180	9180	9180	0
402	20231103	120500	7930580	9180	9180	9180	9180	0
403	20231103	120400	7930580	9180	9180	9180	9180	0
404	20231103	120300	7930580	9180	9180	9180	9180	0
405	20231103	120200	7930580	9180	9180	9180	9180	0
406	20231103	120100	7930580	9180	9180	9180	9180	0
407	20231103	120000	7930580	9180	9180	9180	9180	0
408	20231103	115900	7930580	9180	9180	9180	9180	0
409	20231103	115800	7930580	9180	9180	9180	9180	0
410	20231103	115700	7930580	9180	9180	9180	9180	0
411	20231103	115600	7930580	9180	9180	9180	9180	0
412	20231103	115500	7930580	9180	9180	9180	9180	0
413	20231103	115400	7930580	9180	9180	9180	9180	0
414	20231103	115300	7930580	9180	9180	9180	9180	0
415	20231103	115200	7930580	9180	9180	9180	9180	0
416	20231103	115100	7930580	9180	9180	9180	9180	0
417	20231103	115000	7930580	9180	9180	9180	9180	0
418	20231103	114900	7930580	9180	9180	9180	9180	0
419	20231103	114800	7930580	9180	9180	9180	9180	0
420	20231103	114700	7930580	9180	9180	9180	9180	0
421	20231103	114600	7930580	9180	9180	9180	9180	0
422	20231103	114500	7930580	9180	9180	9180	9180	0
423	20231103	114400	7930580	9180	9180	9180	9180	0
424	20231103	114300	7930580	9180	9180	9180	9180	0
425	20231103	114200	7930580	9180	9180	9180	9180	0
426	20231103	114100	7930580	9180	9180	9180	9180	0
427	20231103	114000	7930580	9180	9180	9180	9180	0
428	20231103	113900	7930580	9180	9180	9180	9180	0
429	20231103	113800	7930580	9180	9180	9180	9180	0
430	20231103	113700	7930580	9180	9180	9180	9180	0
431	20231103	113600	7930580	9180	9180	9180	9180	0
432	20231103	113500	7930580	9180	9180	9180	9180	0
433	20231103	113400	7930580	9180	9180	9180	9180	0
434	20231103	113300	7930580	9180	9180	9180	9180	0
435	20231103	113200	7930580	9180	9180	9180	9180	0
436	20231103	113100	7930580	9180	9180	9180	9180	0
437	20231103	113000	7930580	9180	9180	9180	9180	0
438	20231103	112900	7930580	9180	9180	9180	9180	0
439	20231103	112800	7930580	9180	9180	9180	9180	0
440	20231103	112700	7930580	9180	9180	9180	9180	0
441	20231103	112600	7930580	9180	9180	9180	9180	0
442	20231103	112500	7930580	9180	9180	9180	9180	0
443	20231103	112400	7930580	9180	9180	9180	9180	0
444	20231103	112300	7930580	9180	9180	9180	9180	0
445	20231103	112200	7930580	9180	9180	9180	9180	0
446	20231103	112100	7930580	9180	9180	9180	9180	1
447	20231103	112000	7921400	9180	9180	9180	9180	3
448	20231103	111900	7893860	9170	9170	9170	9170	0
449	20231103	111800	7893860	9170	9170	9170	9170	0
450	20231103	111700	7893860	9170	9170	9170	9170	0
451	20231103	111600	7893860	9170	9170	9170	9170	0
452	20231103	111500	7893860	9170	9170	9170	9170	0
453	20231103	111400	7893860	9170	9170	9170	9170	0
454	20231103	111300	7893860	9170	9170	9170	9170	0
455	20231103	111200	7893860	9170	9170	9170	9170	0
456	20231103	111100	7893860	9170	9170	9170	9170	0
457	20231103	111000	7893860	9170	9170	9170	9170	3
458	20231103	110900	7866350	9160	9160	9160	9160	0
459	20231103	110800	7866350	9160	9160	9160	9160	0
460	20231103	110700	7866350	9160	9160	9160	9160	0
461	20231103	110600	7866350	9160	9160	9160	9160	0
462	20231103	110500	7866350	9160	9160	9160	9160	2
463	20231103	110400	7848030	9160	9160	9160	9160	0
464	20231103	110300	7848030	9160	9160	9160	9160	0
465	20231103	110200	7848030	9160	9150	9160	9150	7
466	20231103	110100	7783950	9140	9130	9140	9130	5
467	20231103	110000	7738270	9130	9130	9130	9130	0
468	20231103	105900	7738270	9130	9130	9130	9130	2
469	20231103	105800	7720010	9130	9130	9130	9130	3
470	20231103	105700	7692620	9130	9130	9130	9130	2
471	20231103	105600	7674360	9130	9130	9130	9130	3
472	20231103	105500	7646970	9130	9130	9130	9130	2
473	20231103	105400	7628710	9130	9130	9130	9130	0
474	20231103	105300	7628710	9130	9130	9130	9130	3
475	20231103	105200	7601320	9130	9130	9130	9130	2
476	20231103	105100	7583060	9130	9130	9130	9130	3
477	20231103	105000	7555670	9130	9130	9130	9130	2
478	20231103	104900	7537410	9130	9130	9130	9130	3
479	20231103	104800	7510020	9130	9130	9130	9130	0
480	20231103	104700	7510020	9130	9130	9130	9130	2
481	20231103	104600	7491760	9130	9130	9130	9130	3
482	20231103	104500	7464370	9130	9130	9130	9130	2
483	20231103	104400	7446110	9130	9130	9130	9130	3
484	20231103	104300	7418720	9130	9130	9130	9130	2
485	20231103	104200	7400460	9130	9130	9130	9130	0
486	20231103	104100	7400460	9130	9130	9130	9130	3
487	20231103	104000	7373070	9130	9130	9130	9130	2
488	20231103	103900	7354810	9130	9130	9130	9130	3
489	20231103	103800	7327420	9130	9130	9130	9130	2
490	20231103	103700	7309160	9140	9140	9140	9140	0
491	20231103	103600	7309160	9140	9140	9140	9140	2
492	20231103	103500	7290880	9130	9140	9140	9130	3
493	20231103	103400	7263480	9130	9130	9130	9130	3
494	20231103	103300	7236090	9130	9130	9130	9130	2
495	20231103	103200	7217830	9210	9210	9210	9210	0
496	20231103	103100	7217830	9210	9210	9210	9210	0
497	20231103	103000	7217830	9210	9210	9210	9210	0
498	20231103	102900	7217830	9210	9210	9210	9210	0
499	20231103	102800	7217830	9210	9210	9210	9210	0
500	20231103	102700	7217830	9210	9210	9210	9210	0
501	20231103	102600	7217830	9210	9210	9210	9210	0
502	20231103	102500	7217830	9210	9210	9210	9210	0
503	20231103	102400	7217830	9210	9140	9210	9140	25
504	20231103	102300	6988330	9130	9130	9130	9130	2
505	20231103	102200	6970070	9130	9130	9130	9130	3
506	20231103	102100	6942680	9150	9150	9150	9150	0
507	20231103	102000	6942680	9150	9150	9150	9150	0
508	20231103	101900	6942680	9150	9130	9150	9130	7
509	20231103	101800	6878700	9160	9160	9160	9160	0
510	20231103	101700	6878700	9160	9160	9160	9160	0
511	20231103	101600	6878700	9160	9160	9160	9160	0
512	20231103	101500	6878700	9160	9160	9160	9160	3
513	20231103	101400	6851220	9150	9140	9150	9140	4
514	20231103	101300	6814640	9140	9140	9140	9140	3
515	20231103	101200	6787220	9140	9140	9140	9140	0
516	20231103	101100	6787220	9140	9140	9140	9140	2
517	20231103	101000	6768940	9140	9140	9140	9140	3
518	20231103	100900	6741520	9190	9190	9190	9190	0
519	20231103	100800	6741520	9190	9190	9190	9190	0
520	20231103	100700	6741520	9190	9190	9190	9190	0
521	20231103	100600	6741520	9190	9190	9190	9190	0
522	20231103	100500	6741520	9190	9190	9190	9190	0
523	20231103	100400	6741520	9190	9140	9190	9140	13
524	20231103	100300	6622350	9140	9130	9140	9130	4
525	20231103	100200	6585820	9130	9130	9130	9130	2
526	20231103	100100	6567560	9130	9130	9130	9130	3
527	20231103	100000	6540170	9130	9130	9130	9130	0
528	20231103	095900	6540170	9130	9130	9130	9130	2
529	20231103	095800	6521910	9130	9130	9130	9130	3
530	20231103	095700	6494520	9130	9130	9130	9130	2
531	20231103	095600	6476260	9130	9130	9130	9130	3
532	20231103	095500	6448870	9130	9130	9130	9130	2
533	20231103	095400	6430610	9130	9130	9130	9130	0
534	20231103	095300	6430610	9130	9130	9130	9130	3
535	20231103	095200	6403220	9130	9130	9130	9130	2
536	20231103	095100	6384960	9130	9130	9130	9130	3
537	20231103	095000	6357570	9180	9180	9180	9180	0
538	20231103	094900	6357570	9180	9180	9180	9180	0
539	20231103	094800	6357570	9180	9180	9180	9180	0
540	20231103	094700	6357570	9180	9180	9180	9180	0
541	20231103	094600	6357570	9180	9180	9180	9180	0
542	20231103	094500	6357570	9180	9150	9180	9150	25
543	20231103	094400	6128420	9140	9140	9140	9140	3
544	20231103	094300	6101000	9160	9160	9160	9160	1
545	20231103	094200	6091840	9150	9150	9150	9150	0
546	20231103	094100	6091840	9150	9140	9150	9140	5
547	20231103	094000	6046120	9140	9150	9150	9140	108
548	20231103	093900	5058850	9150	9160	9160	9150	5
549	20231103	093800	5013080	9160	9150	9160	9150	4
550	20231103	093700	4976460	9170	9170	9170	9170	0
551	20231103	093600	4976460	9170	9170	9170	9170	0
552	20231103	093500	4976460	9170	9170	9170	9170	0
553	20231103	093400	4976460	9170	9170	9170	9170	3
554	20231103	093300	4948950	9170	9170	9170	9170	2
555	20231103	093200	4930610	9170	9170	9170	9170	3
556	20231103	093100	4903100	9190	9190	9190	9190	0
557	20231103	093000	4903100	9190	9190	9190	9190	1
558	20231103	092900	4893910	9200	9180	9200	9180	4
559	20231103	092800	4857150	9180	9170	9180	9170	4
560	20231103	092700	4820450	9170	9170	9170	9170	3
561	20231103	092600	4792940	9170	9170	9170	9170	2
562	20231103	092500	4774600	9270	9270	9270	9270	0
563	20231103	092400	4774600	9270	9270	9270	9270	0
564	20231103	092300	4774600	9270	9270	9270	9270	0
565	20231103	092200	4774600	9270	9270	9270	9270	0
566	20231103	092100	4774600	9270	9270	9270	9270	0
567	20231103	092000	4774600	9270	9270	9270	9270	0
568	20231103	091900	4774600	9270	9270	9270	9270	0
569	20231103	091800	4774600	9270	9270	9270	9270	0
570	20231103	091700	4774600	9270	9270	9270	9270	0
571	20231103	091600	4774600	9270	9270	9270	9270	0
572	20231103	091500	4774600	9270	9230	9270	9230	75
573	20231103	091400	4080000	9240	9240	9240	9240	0
574	20231103	091300	4080000	9240	9240	9240	9240	3
575	20231103	091200	4052280	9270	9270	9270	9270	0
576	20231103	091100	4052280	9270	9270	9270	9270	0
577	20231103	091000	4052280	9270	9160	9290	9160	217
578	20231103	090900	2049770	9180	9180	9180	9180	0
579	20231103	090800	2049770	9180	9180	9180	9180	0
580	20231103	090700	2049770	9180	9180	9180	9180	82
581	20231103	090600	1297010	9180	9180	9180	9180	0
582	20231103	090500	1297010	9180	9180	9180	9180	3
583	20231103	090400	1269470	9180	9180	9180	9180	2
584	20231103	090300	1251110	9200	9200	9200	9200	0
585	20231103	090200	1251110	9200	9180	9200	9180	15
586	20231103	090100	1113180	9180	9180	9180	9180	0
587	20231103	090000	1113180	9180	9200	9200	9180	121