KissMeData/033530/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	191400	503126090	5480	5480	5480	5480	1635
3	20231103	191300	503126090	5480	5480	5480	5480	0
4	20231103	191200	503126090	5480	5480	5480	5480	0
5	20231103	191100	503126090	5480	5480	5480	5480	0
6	20231103	191000	503126090	5480	5480	5480	5480	0
7	20231103	190900	503126090	5480	5480	5480	5480	0
8	20231103	190800	503126090	5480	5480	5480	5480	0
9	20231103	190700	503126090	5480	5480	5480	5480	0
10	20231103	190600	503126090	5480	5480	5480	5480	0
11	20231103	190500	503126090	5480	5480	5480	5480	0
12	20231103	190400	503126090	5480	5480	5480	5480	0
13	20231103	190300	503126090	5480	5480	5480	5480	0
14	20231103	190200	503126090	5480	5480	5480	5480	0
15	20231103	190100	503126090	5480	5480	5480	5480	0
16	20231103	190000	503126090	5480	5480	5480	5480	0
17	20231103	185900	503126090	5480	5480	5480	5480	0
18	20231103	185800	503126090	5480	5480	5480	5480	0
19	20231103	185700	503126090	5480	5480	5480	5480	0
20	20231103	185600	503126090	5480	5480	5480	5480	0
21	20231103	185500	503126090	5480	5480	5480	5480	0
22	20231103	185400	503126090	5480	5480	5480	5480	0
23	20231103	185300	503126090	5480	5480	5480	5480	0
24	20231103	185200	503126090	5480	5480	5480	5480	0
25	20231103	185100	503126090	5480	5480	5480	5480	0
26	20231103	185000	503126090	5480	5480	5480	5480	0
27	20231103	184900	503126090	5480	5480	5480	5480	0
28	20231103	184800	503126090	5480	5480	5480	5480	0
29	20231103	184700	503126090	5480	5480	5480	5480	0
30	20231103	184600	503126090	5480	5480	5480	5480	0
31	20231103	184500	503126090	5480	5480	5480	5480	0
32	20231103	184400	503126090	5480	5480	5480	5480	1635
33	20231103	184300	503126090	5480	5480	5480	5480	0
34	20231103	184200	503126090	5480	5480	5480	5480	0
35	20231103	184100	503126090	5480	5480	5480	5480	0
36	20231103	184000	503126090	5480	5480	5480	5480	0
37	20231103	183900	503126090	5480	5480	5480	5480	0
38	20231103	183800	503126090	5480	5480	5480	5480	0
39	20231103	183700	503126090	5480	5480	5480	5480	0
40	20231103	183600	503126090	5480	5480	5480	5480	0
41	20231103	183500	503126090	5480	5480	5480	5480	0
42	20231103	183400	503126090	5480	5480	5480	5480	0
43	20231103	183300	503126090	5480	5480	5480	5480	0
44	20231103	183200	503126090	5480	5480	5480	5480	0
45	20231103	183100	503126090	5480	5480	5480	5480	0
46	20231103	183000	503126090	5480	5480	5480	5480	0
47	20231103	182900	503126090	5480	5480	5480	5480	0
48	20231103	182800	503126090	5480	5480	5480	5480	0
49	20231103	182700	503126090	5480	5480	5480	5480	0
50	20231103	182600	503126090	5480	5480	5480	5480	0
51	20231103	182500	503126090	5480	5480	5480	5480	0
52	20231103	182400	503126090	5480	5480	5480	5480	0
53	20231103	182300	503126090	5480	5480	5480	5480	0
54	20231103	182200	503126090	5480	5480	5480	5480	0
55	20231103	182100	503126090	5480	5480	5480	5480	0
56	20231103	182000	503126090	5480	5480	5480	5480	0
57	20231103	181900	503126090	5480	5480	5480	5480	0
58	20231103	181800	503126090	5480	5480	5480	5480	0
59	20231103	181700	503126090	5480	5480	5480	5480	0
60	20231103	181600	503126090	5480	5480	5480	5480	0
61	20231103	181500	503126090	5480	5480	5480	5480	0
62	20231103	181400	503126090	5480	5480	5480	5480	1635
63	20231103	181300	503126090	5480	5480	5480	5480	0
64	20231103	181200	503126090	5480	5480	5480	5480	0
65	20231103	181100	503126090	5480	5480	5480	5480	0
66	20231103	181000	503126090	5480	5480	5480	5480	0
67	20231103	180900	503126090	5480	5480	5480	5480	0
68	20231103	180800	503126090	5480	5480	5480	5480	0
69	20231103	180700	503126090	5480	5480	5480	5480	0
70	20231103	180600	503126090	5480	5480	5480	5480	0
71	20231103	180500	503126090	5480	5480	5480	5480	0
72	20231103	180400	503126090	5480	5480	5480	5480	0
73	20231103	180300	503126090	5480	5480	5480	5480	0
74	20231103	180200	503126090	5480	5480	5480	5480	0
75	20231103	180100	503126090	5480	5480	5480	5480	0
76	20231103	180000	503126090	5480	5480	5480	5480	0
77	20231103	175900	503126090	5480	5480	5480	5480	0
78	20231103	175800	503126090	5480	5480	5480	5480	0
79	20231103	175700	503126090	5480	5480	5480	5480	0
80	20231103	175600	503126090	5480	5480	5480	5480	0
81	20231103	175500	503126090	5480	5480	5480	5480	0
82	20231103	175400	503126090	5480	5480	5480	5480	0
83	20231103	175300	503126090	5480	5480	5480	5480	0
84	20231103	175200	503126090	5480	5480	5480	5480	0
85	20231103	175100	503126090	5480	5480	5480	5480	0
86	20231103	175000	503126090	5480	5480	5480	5480	0
87	20231103	174900	503126090	5480	5480	5480	5480	0
88	20231103	174800	503126090	5480	5480	5480	5480	0
89	20231103	174700	503126090	5480	5480	5480	5480	0
90	20231103	174600	503126090	5480	5480	5480	5480	0
91	20231103	174500	503126090	5480	5480	5480	5480	0
92	20231103	174400	503126090	5480	5480	5480	5480	1635
93	20231103	174300	503126090	5480	5480	5480	5480	0
94	20231103	174200	503126090	5480	5480	5480	5480	0
95	20231103	174100	503126090	5480	5480	5480	5480	0
96	20231103	174000	503126090	5480	5480	5480	5480	0
97	20231103	173900	503126090	5480	5480	5480	5480	0
98	20231103	173800	503126090	5480	5480	5480	5480	0
99	20231103	173700	503126090	5480	5480	5480	5480	0
100	20231103	173600	503126090	5480	5480	5480	5480	0
101	20231103	173500	503126090	5480	5480	5480	5480	0
102	20231103	173400	503126090	5480	5480	5480	5480	0
103	20231103	173300	503126090	5480	5480	5480	5480	0
104	20231103	173200	503126090	5480	5480	5480	5480	0
105	20231103	173100	503126090	5480	5480	5480	5480	0
106	20231103	173000	503126090	5480	5480	5480	5480	0
107	20231103	172900	503126090	5480	5480	5480	5480	0
108	20231103	172800	503126090	5480	5480	5480	5480	0
109	20231103	172700	503126090	5480	5480	5480	5480	0
110	20231103	172600	503126090	5480	5480	5480	5480	0
111	20231103	172500	503126090	5480	5480	5480	5480	0
112	20231103	172400	503126090	5480	5480	5480	5480	0
113	20231103	172300	503126090	5480	5480	5480	5480	0
114	20231103	172200	503126090	5480	5480	5480	5480	0
115	20231103	172100	503126090	5480	5480	5480	5480	0
116	20231103	172000	503126090	5480	5480	5480	5480	0
117	20231103	171900	503126090	5480	5480	5480	5480	0
118	20231103	171800	503126090	5480	5480	5480	5480	0
119	20231103	171700	503126090	5480	5480	5480	5480	0
120	20231103	171600	503126090	5480	5480	5480	5480	0
121	20231103	171500	503126090	5480	5480	5480	5480	0
122	20231103	171400	503126090	5480	5480	5480	5480	1635
123	20231103	171300	503126090	5480	5480	5480	5480	0
124	20231103	171200	503126090	5480	5480	5480	5480	0
125	20231103	171100	503126090	5480	5480	5480	5480	0
126	20231103	171000	503126090	5480	5480	5480	5480	0
127	20231103	170900	503126090	5480	5480	5480	5480	0
128	20231103	170800	503126090	5480	5480	5480	5480	0
129	20231103	170700	503126090	5480	5480	5480	5480	0
130	20231103	170600	503126090	5480	5480	5480	5480	0
131	20231103	170500	503126090	5480	5480	5480	5480	0
132	20231103	170400	503126090	5480	5480	5480	5480	0
133	20231103	170300	503126090	5480	5480	5480	5480	0
134	20231103	170200	503126090	5480	5480	5480	5480	0
135	20231103	170100	503126090	5480	5480	5480	5480	0
136	20231103	170000	503126090	5480	5480	5480	5480	0
137	20231103	165900	503126090	5480	5480	5480	5480	0
138	20231103	165800	503126090	5480	5480	5480	5480	0
139	20231103	165700	503126090	5480	5480	5480	5480	0
140	20231103	165600	503126090	5480	5480	5480	5480	0
141	20231103	165500	503126090	5480	5480	5480	5480	0
142	20231103	165400	503126090	5480	5480	5480	5480	0
143	20231103	165300	503126090	5480	5480	5480	5480	0
144	20231103	165200	503126090	5480	5480	5480	5480	0
145	20231103	165100	503126090	5480	5480	5480	5480	0
146	20231103	165000	503126090	5480	5480	5480	5480	0
147	20231103	164900	503126090	5480	5480	5480	5480	0
148	20231103	164800	503126090	5480	5480	5480	5480	0
149	20231103	164700	503126090	5480	5480	5480	5480	0
150	20231103	164600	503126090	5480	5480	5480	5480	0
151	20231103	164500	503126090	5480	5480	5480	5480	0
152	20231103	164400	503126090	5480	5480	5480	5480	1635
153	20231103	164300	503126090	5480	5480	5480	5480	0
154	20231103	164200	503126090	5480	5480	5480	5480	0
155	20231103	164100	503126090	5480	5480	5480	5480	0
156	20231103	164000	503126090	5480	5480	5480	5480	0
157	20231103	163900	503126090	5480	5480	5480	5480	0
158	20231103	163800	503126090	5480	5480	5480	5480	0
159	20231103	163700	503126090	5480	5480	5480	5480	0
160	20231103	163600	503126090	5480	5480	5480	5480	0
161	20231103	163500	503126090	5480	5480	5480	5480	0
162	20231103	163400	503126090	5480	5480	5480	5480	0
163	20231103	163300	503126090	5480	5480	5480	5480	0
164	20231103	163200	503126090	5480	5480	5480	5480	0
165	20231103	163100	503126090	5480	5480	5480	5480	0
166	20231103	163000	503126090	5480	5480	5480	5480	0
167	20231103	162900	503126090	5480	5480	5480	5480	0
168	20231103	162800	503126090	5480	5480	5480	5480	0
169	20231103	162700	503126090	5480	5480	5480	5480	0
170	20231103	162600	503126090	5480	5480	5480	5480	0
171	20231103	162500	503126090	5480	5480	5480	5480	0
172	20231103	162400	503126090	5480	5480	5480	5480	0
173	20231103	162300	503126090	5480	5480	5480	5480	0
174	20231103	162200	503126090	5480	5480	5480	5480	0
175	20231103	162100	503126090	5480	5480	5480	5480	0
176	20231103	162000	503126090	5480	5480	5480	5480	0
177	20231103	161900	503126090	5480	5480	5480	5480	0
178	20231103	161800	503126090	5480	5480	5480	5480	0
179	20231103	161700	503126090	5480	5480	5480	5480	0
180	20231103	161600	503126090	5480	5480	5480	5480	0
181	20231103	161500	503126090	5480	5480	5480	5480	0
182	20231103	161400	503126090	5480	5480	5480	5480	1635
183	20231103	161300	503126090	5480	5480	5480	5480	0
184	20231103	161200	503126090	5480	5480	5480	5480	0
185	20231103	161100	503126090	5480	5480	5480	5480	0
186	20231103	161000	503126090	5480	5480	5480	5480	0
187	20231103	160900	503126090	5480	5480	5480	5480	0
188	20231103	160800	503126090	5480	5480	5480	5480	0
189	20231103	160700	503126090	5480	5480	5480	5480	0
190	20231103	160600	503126090	5480	5480	5480	5480	0
191	20231103	160500	503126090	5480	5480	5480	5480	0
192	20231103	160400	503126090	5480	5480	5480	5480	0
193	20231103	160300	503126090	5480	5480	5480	5480	0
194	20231103	160200	503126090	5480	5480	5480	5480	0
195	20231103	160100	503126090	5480	5480	5480	5480	0
196	20231103	160000	503126090	5480	5480	5480	5480	0
197	20231103	155900	503126090	5480	5480	5480	5480	0
198	20231103	155800	503126090	5480	5480	5480	5480	0
199	20231103	155700	503126090	5480	5480	5480	5480	0
200	20231103	155600	503126090	5480	5480	5480	5480	0
201	20231103	155500	503126090	5480	5480	5480	5480	0
202	20231103	155400	503126090	5480	5480	5480	5480	0
203	20231103	155300	503126090	5480	5480	5480	5480	0
204	20231103	155200	503126090	5480	5480	5480	5480	0
205	20231103	155100	503126090	5480	5480	5480	5480	0
206	20231103	155000	503126090	5480	5480	5480	5480	0
207	20231103	154900	503126090	5480	5480	5480	5480	0
208	20231103	154800	503126090	5480	5480	5480	5480	0
209	20231103	154700	503126090	5480	5480	5480	5480	0
210	20231103	154600	503126090	5480	5480	5480	5480	0
211	20231103	154500	503126090	5480	5480	5480	5480	0
212	20231103	154400	503126090	5480	5480	5480	5480	1635
213	20231103	154300	503126090	5480	5480	5480	5480	0
214	20231103	154200	503126090	5480	5480	5480	5480	0
215	20231103	154100	503126090	5480	5480	5480	5480	0
216	20231103	154000	503126090	5480	5480	5480	5480	0
217	20231103	153900	503126090	5480	5480	5480	5480	0
218	20231103	153800	503126090	5480	5480	5480	5480	0
219	20231103	153700	503126090	5480	5480	5480	5480	0
220	20231103	153600	503126090	5480	5480	5480	5480	0
221	20231103	153500	503126090	5480	5480	5480	5480	0
222	20231103	153400	503126090	5480	5480	5480	5480	0
223	20231103	153300	503126090	5480	5480	5480	5480	0
224	20231103	153200	503126090	5480	5480	5480	5480	0
225	20231103	153100	503126090	5480	5480	5480	5480	0
226	20231103	153000	503126090	5480	5480	5480	5480	1635
227	20231103	152900	494166290	5480	5480	5480	5480	0
228	20231103	152800	494166290	5480	5480	5480	5480	0
229	20231103	152700	494166290	5480	5480	5480	5480	0
230	20231103	152600	494166290	5480	5480	5480	5480	0
231	20231103	152500	494166290	5480	5480	5480	5480	0
232	20231103	152400	494166290	5480	5480	5480	5480	0
233	20231103	152300	494166290	5480	5480	5480	5480	0
234	20231103	152200	494166290	5480	5480	5480	5480	0
235	20231103	152100	494166290	5480	5480	5480	5480	0
236	20231103	152000	494166290	5480	5480	5480	5480	0
237	20231103	151900	494166290	5480	5460	5480	5460	183
238	20231103	151800	493164880	5460	5460	5470	5460	162
239	20231103	151700	492280200	5460	5460	5460	5460	49
240	20231103	151600	492012660	5460	5460	5460	5460	30
241	20231103	151500	491848860	5470	5460	5470	5460	423
242	20231103	151400	489535080	5460	5470	5470	5460	227
243	20231103	151300	488295060	5460	5460	5460	5460	0
244	20231103	151200	488295060	5460	5460	5460	5460	0
245	20231103	151100	488295060	5460	5470	5470	5460	160
246	20231103	151000	487420240	5470	5480	5480	5470	108
247	20231103	150900	486829080	5480	5480	5480	5480	125
248	20231103	150800	486144080	5480	5480	5480	5480	22
249	20231103	150700	486023520	5480	5480	5480	5480	193
250	20231103	150600	484965880	5480	5480	5480	5480	0
251	20231103	150500	484965880	5480	5480	5480	5480	556
252	20231103	150400	481919000	5470	5470	5470	5470	70
253	20231103	150300	481536100	5480	5480	5480	5480	0
254	20231103	150200	481536100	5480	5470	5480	5470	121
255	20231103	150100	480874220	5470	5470	5470	5470	0
256	20231103	150000	480874220	5470	5470	5470	5470	140
257	20231103	145900	480108420	5480	5480	5480	5480	102
258	20231103	145800	479549460	5480	5480	5480	5480	6
259	20231103	145700	479516580	5470	5470	5470	5470	0
260	20231103	145600	479516580	5470	5460	5470	5460	70
261	20231103	145500	479133860	5470	5460	5470	5460	166
262	20231103	145400	478225850	5460	5460	5460	5460	1
263	20231103	145300	478220390	5460	5460	5460	5460	0
264	20231103	145200	478220390	5460	5460	5460	5460	97
265	20231103	145100	477690770	5460	5460	5460	5460	1263
266	20231103	145000	470794790	5470	5470	5470	5470	0
267	20231103	144900	470794790	5470	5460	5470	5460	18
268	20231103	144800	470696500	5460	5480	5480	5460	2454
269	20231103	144700	457293000	5470	5470	5470	5470	0
270	20231103	144600	457293000	5470	5470	5470	5470	30
271	20231103	144500	457128900	5470	5470	5470	5470	20
272	20231103	144400	457019500	5470	5470	5470	5470	0
273	20231103	144300	457019500	5470	5470	5470	5470	0
274	20231103	144200	457019500	5470	5470	5470	5470	0
275	20231103	144100	457019500	5470	5480	5480	5470	132
276	20231103	144000	456296320	5480	5480	5480	5480	523
277	20231103	143900	453430280	5480	5480	5480	5480	500
278	20231103	143800	450690280	5470	5470	5470	5470	0
279	20231103	143700	450690280	5470	5470	5470	5470	0
280	20231103	143600	450690280	5470	5460	5470	5460	70
281	20231103	143500	450307580	5460	5460	5460	5460	0
282	20231103	143400	450307580	5460	5460	5460	5460	0
283	20231103	143300	450307580	5460	5460	5460	5460	0
284	20231103	143200	450307580	5460	5460	5460	5460	0
285	20231103	143100	450307580	5460	5470	5470	5460	255
286	20231103	143000	448914140	5470	5470	5470	5470	80
287	20231103	142900	448476540	5470	5480	5480	5470	6
288	20231103	142800	448443710	5480	5480	5480	5480	19
289	20231103	142700	448339590	5480	5480	5480	5480	5
290	20231103	142600	448312190	5460	5470	5470	5460	2838
291	20231103	142500	432794460	5480	5480	5490	5480	11
292	20231103	142400	432734170	5480	5480	5480	5480	0
293	20231103	142300	432734170	5480	5480	5480	5480	0
294	20231103	142200	432734170	5480	5480	5490	5480	36
295	20231103	142100	432536750	5480	5470	5480	5470	25
296	20231103	142000	432399800	5480	5480	5480	5480	279
297	20231103	141900	430870880	5470	5470	5470	5470	125
298	20231103	141800	430187130	5470	5470	5470	5470	5
299	20231103	141700	430159780	5470	5470	5470	5470	14
300	20231103	141600	430083200	5470	5480	5480	5470	105
301	20231103	141500	429507850	5470	5470	5470	5470	34
302	20231103	141400	429321870	5470	5470	5470	5470	0
303	20231103	141300	429321870	5470	5470	5480	5470	385
304	20231103	141200	427213120	5470	5470	5470	5470	5
305	20231103	141100	427185770	5480	5480	5480	5480	0
306	20231103	141000	427185770	5480	5480	5480	5480	6
307	20231103	140900	427152890	5470	5480	5480	5470	119
308	20231103	140800	426501910	5480	5480	5480	5480	0
309	20231103	140700	426501910	5480	5470	5480	5470	7
310	20231103	140600	426463600	5470	5470	5470	5470	13
311	20231103	140500	426392490	5470	5470	5470	5470	5
312	20231103	140400	426365140	5470	5480	5480	5470	337
313	20231103	140300	424520000	5480	5480	5480	5480	0
314	20231103	140200	424520000	5480	5480	5480	5480	5
315	20231103	140100	424492600	5480	5480	5480	5480	5
316	20231103	140000	424465200	5480	5480	5480	5480	0
317	20231103	135900	424465200	5480	5480	5480	5480	107
318	20231103	135800	423878840	5470	5480	5480	5470	42
319	20231103	135700	423649050	5480	5480	5480	5480	0
320	20231103	135600	423649050	5480	5460	5480	5460	175
321	20231103	135500	422690090	5470	5470	5470	5470	5
322	20231103	135400	422662740	5480	5480	5480	5480	242
323	20231103	135300	421336580	5470	5470	5470	5470	5
324	20231103	135200	421309230	5480	5480	5480	5480	242
325	20231103	135100	419983070	5480	5480	5480	5480	881
326	20231103	135000	415155190	5470	5470	5470	5470	313
327	20231103	134900	413443080	5460	5470	5470	5460	1402
328	20231103	134800	405783900	5470	5470	5470	5470	5
329	20231103	134700	405756550	5470	5470	5470	5470	5
330	20231103	134600	405729200	5480	5480	5480	5480	0
331	20231103	134500	405729200	5480	5480	5480	5480	0
332	20231103	134400	405729200	5480	5480	5480	5480	406
333	20231103	134300	403504320	5480	5480	5480	5480	500
334	20231103	134200	400764320	5480	5480	5490	5480	293
335	20231103	134100	399157060	5480	5480	5480	5480	0
336	20231103	134000	399157060	5480	5480	5480	5480	6
337	20231103	133900	399124180	5470	5470	5470	5470	162
338	20231103	133800	398238040	5480	5480	5480	5480	6
339	20231103	133700	398205160	5470	5470	5470	5470	0
340	20231103	133600	398205160	5470	5480	5480	5470	262
341	20231103	133500	396770040	5470	5470	5480	5470	15
342	20231103	133400	396687940	5480	5480	5480	5480	0
343	20231103	133300	396687940	5480	5480	5480	5480	0
344	20231103	133200	396687940	5480	5480	5480	5480	0
345	20231103	133100	396687940	5480	5480	5480	5480	5
346	20231103	133000	396660540	5480	5480	5480	5480	5
347	20231103	132900	396633140	5460	5480	5480	5460	2342
348	20231103	132800	383817010	5490	5490	5490	5490	0
349	20231103	132700	383817010	5490	5480	5490	5480	6
350	20231103	132600	383784120	5480	5480	5480	5480	0
351	20231103	132500	383784120	5480	5490	5490	5480	619
352	20231103	132400	380385860	5490	5490	5490	5490	295
353	20231103	132300	378766310	5490	5490	5490	5490	12
354	20231103	132200	378700430	5490	5490	5490	5490	7
355	20231103	132100	378662000	5480	5490	5490	5480	247
356	20231103	132000	377308390	5490	5490	5490	5490	2
357	20231103	131900	377297410	5490	5490	5490	5490	7
358	20231103	131800	377258980	5490	5480	5490	5480	7
359	20231103	131700	377220600	5480	5490	5490	5480	612
360	20231103	131600	373866820	5490	5490	5490	5490	6
361	20231103	131500	373833880	5490	5490	5490	5490	2
362	20231103	131400	373822900	5490	5490	5490	5490	6
363	20231103	131300	373789960	5480	5490	5490	5480	236
364	20231103	131200	372494770	5490	5490	5490	5490	2
365	20231103	131100	372483790	5490	5490	5490	5490	6
366	20231103	131000	372450850	5490	5480	5490	5480	7
367	20231103	130900	372412470	5490	5490	5490	5490	12
368	20231103	130800	372346590	5490	5490	5490	5490	6
369	20231103	130700	372313650	5490	5490	5490	5490	5
370	20231103	130600	372286200	5500	5490	5500	5490	833
371	20231103	130500	367712580	5490	5490	5490	5490	128
372	20231103	130400	367009860	5490	5490	5490	5490	5
373	20231103	130300	366982410	5490	5490	5490	5490	14
374	20231103	130200	366905550	5490	5490	5490	5490	5
375	20231103	130100	366878100	5490	5490	5490	5490	10
376	20231103	130000	366823200	5490	5490	5490	5490	0
377	20231103	125900	366823200	5490	5490	5490	5490	55
378	20231103	125800	366521250	5490	5490	5490	5490	55
379	20231103	125700	366219300	5490	5490	5490	5490	5
380	20231103	125600	366191850	5490	5490	5490	5490	5
381	20231103	125500	366164400	5500	5500	5500	5500	0
382	20231103	125400	366164400	5500	5490	5500	5490	440
383	20231103	125300	363744800	5490	5490	5490	5490	185
384	20231103	125200	362729150	5490	5490	5490	5490	36
385	20231103	125100	362531510	5490	5490	5490	5490	15
386	20231103	125000	362449160	5490	5490	5490	5490	5
387	20231103	124900	362421710	5500	5500	5500	5500	2
388	20231103	124800	362410710	5490	5490	5490	5490	22
389	20231103	124700	362289930	5490	5500	5500	5490	6
390	20231103	124600	362256980	5490	5490	5490	5490	402
391	20231103	124500	360050000	5490	5490	5490	5490	83
392	20231103	124400	359594330	5490	5490	5490	5490	30
393	20231103	124300	359429630	5500	5500	5500	5500	0
394	20231103	124200	359429630	5500	5500	5500	5500	2
395	20231103	124100	359418630	5490	5490	5490	5490	11
396	20231103	124000	359358240	5500	5500	5500	5500	0
397	20231103	123900	359358240	5500	5500	5500	5500	6
398	20231103	123800	359325240	5520	5520	5520	5520	0
399	20231103	123700	359325240	5520	5520	5520	5520	0
400	20231103	123600	359325240	5520	5490	5520	5470	1164
401	20231103	123500	352933800	5500	5490	5500	5490	10
402	20231103	123400	352878870	5480	5480	5480	5480	205
403	20231103	123300	351755470	5480	5480	5480	5480	255
404	20231103	123200	350358070	5480	5480	5480	5480	0
405	20231103	123100	350358070	5480	5480	5480	5470	76
406	20231103	123000	349942140	5480	5480	5480	5480	5
407	20231103	122900	349914740	5470	5470	5470	5470	0
408	20231103	122800	349914740	5470	5500	5500	5470	490
409	20231103	122700	347226690	5500	5500	5500	5500	15
410	20231103	122600	347144190	5510	5510	5510	5510	26
411	20231103	122500	347000930	5500	5500	5500	5500	5
412	20231103	122400	346973430	5510	5510	5510	5510	107
413	20231103	122300	346383860	5500	5500	5500	5500	0
414	20231103	122200	346383860	5500	5510	5510	5500	36
415	20231103	122100	346185550	5510	5500	5510	5500	8
416	20231103	122000	346141520	5510	5510	5510	5510	0
417	20231103	121900	346141520	5510	5500	5510	5500	12
418	20231103	121800	346075410	5500	5500	5500	5500	0
419	20231103	121700	346075410	5500	5500	5510	5500	16
420	20231103	121600	345987400	5500	5500	5500	5500	5
421	20231103	121500	345959900	5500	5500	5500	5500	1000
422	20231103	121400	340459900	5500	5500	5500	5500	5
423	20231103	121300	340432400	5500	5500	5500	5500	2098
424	20231103	121200	328893400	5490	5490	5490	5490	1000
425	20231103	121100	323403400	5490	5490	5490	5490	5
426	20231103	121000	323375950	5490	5490	5490	5490	5
427	20231103	120900	323348500	5490	5490	5490	5490	0
428	20231103	120800	323348500	5490	5490	5490	5490	5
429	20231103	120700	323321050	5490	5490	5490	5490	6
430	20231103	120600	323288110	5500	5490	5500	5490	62
431	20231103	120500	322947720	5490	5490	5490	5490	5
432	20231103	120400	322920270	5500	5490	5500	5490	15
433	20231103	120300	322837870	5490	5490	5490	5490	0
434	20231103	120200	322837870	5490	5490	5490	5490	148
435	20231103	120100	322025350	5500	5490	5500	5490	4
436	20231103	120000	322003380	5490	5490	5490	5490	6
437	20231103	115900	321970440	5490	5490	5490	5480	372
438	20231103	115800	319928210	5490	5470	5490	5470	4624
439	20231103	115700	294585680	5470	5470	5470	5470	9
440	20231103	115600	294536450	5470	5470	5470	5470	6
441	20231103	115500	294503630	5470	5470	5470	5470	248
442	20231103	115400	293147070	5470	5480	5480	5470	16
443	20231103	115300	293059440	5470	5470	5470	5470	5
444	20231103	115200	293032090	5470	5470	5470	5470	1
445	20231103	115100	293026620	5470	5470	5470	5470	6
446	20231103	115000	292993800	5460	5470	5470	5460	26
447	20231103	114900	292851780	5470	5470	5470	5470	265
448	20231103	114800	291402230	5470	5470	5470	5470	5
449	20231103	114700	291374880	5470	5470	5470	5470	5
450	20231103	114600	291347530	5480	5480	5480	5480	20
451	20231103	114500	291237930	5480	5480	5480	5470	143
452	20231103	114400	290455060	5470	5470	5470	5470	5
453	20231103	114300	290427710	5480	5480	5480	5480	81
454	20231103	114200	289983830	5470	5470	5470	5470	5
455	20231103	114100	289956480	5470	5470	5470	5470	0
456	20231103	114000	289956480	5470	5470	5470	5470	5
457	20231103	113900	289929130	5470	5480	5480	5470	87
458	20231103	113800	289453210	5470	5480	5480	5470	599
459	20231103	113700	286176610	5480	5480	5480	5480	0
460	20231103	113600	286176610	5480	5490	5490	5480	10
461	20231103	113500	286121770	5480	5480	5480	5480	40
462	20231103	113400	285902570	5480	5480	5480	5480	69
463	20231103	113300	285524450	5480	5480	5480	5480	35
464	20231103	113200	285332650	5490	5490	5490	5490	509
465	20231103	113100	282538240	5480	5470	5480	5470	1460
466	20231103	113000	274537490	5470	5470	5470	5470	5
467	20231103	112900	274510140	5470	5470	5470	5470	0
468	20231103	112800	274510140	5470	5480	5480	5460	126
469	20231103	112700	273820400	5490	5480	5490	5480	19
470	20231103	112600	273716140	5480	5480	5480	5480	2
471	20231103	112500	273705180	5480	5490	5490	5480	52
472	20231103	112400	273419750	5490	5490	5490	5490	140
473	20231103	112300	272651150	5480	5490	5490	5480	29
474	20231103	112200	272491990	5490	5480	5490	5480	1011
475	20231103	112100	266951600	5480	5480	5490	5470	3128
476	20231103	112000	249802890	5470	5480	5480	5470	39
477	20231103	111900	249589230	5480	5460	5480	5460	15
478	20231103	111800	249507140	5470	5470	5470	5470	0
479	20231103	111700	249507140	5470	5470	5470	5470	555
480	20231103	111600	246471290	5470	5470	5470	5470	39
481	20231103	111500	246257960	5480	5470	5480	5470	1011
482	20231103	111400	240727680	5470	5470	5470	5470	5
483	20231103	111300	240700330	5480	5450	5480	5450	1637
484	20231103	111200	231743480	5450	5450	5450	5450	200
485	20231103	111100	230653480	5450	5450	5450	5450	5
486	20231103	111000	230626230	5460	5460	5460	5460	113
487	20231103	110900	230009250	5460	5460	5460	5460	33
488	20231103	110800	229829070	5470	5460	5470	5460	16
489	20231103	110700	229741600	5460	5460	5460	5460	576
490	20231103	110600	226596640	5460	5460	5460	5460	0
491	20231103	110500	226596640	5460	5470	5470	5460	328
492	20231103	110400	224803530	5470	5450	5470	5450	5821
493	20231103	110300	193016420	5450	5450	5450	5450	35
494	20231103	110200	192825670	5460	5450	5460	5440	507
495	20231103	110100	190058550	5450	5450	5450	5450	0
496	20231103	110000	190058550	5450	5440	5460	5440	1718
497	20231103	105900	180697380	5430	5420	5430	5420	1107
498	20231103	105800	174686430	5420	5420	5420	5420	0
499	20231103	105700	174686430	5420	5420	5420	5420	6
500	20231103	105600	174653910	5410	5420	5420	5410	306
501	20231103	105500	172998400	5420	5410	5420	5410	6
502	20231103	105400	172965890	5410	5410	5410	5410	5
503	20231103	105300	172938840	5420	5410	5420	5410	6
504	20231103	105200	172906370	5420	5420	5420	5420	1
505	20231103	105100	172900950	5410	5410	5410	5410	5
506	20231103	105000	172873900	5410	5410	5410	5410	5
507	20231103	104900	172846850	5410	5410	5410	5410	0
508	20231103	104800	172846850	5410	5410	5410	5410	5
509	20231103	104700	172819800	5420	5420	5420	5420	469
510	20231103	104600	170277820	5420	5430	5450	5420	119
511	20231103	104500	169632700	5420	5420	5420	5420	0
512	20231103	104400	169632700	5420	5420	5420	5420	0
513	20231103	104300	169632700	5420	5440	5440	5420	167
514	20231103	104200	168727520	5440	5430	5440	5430	110
515	20231103	104100	168129170	5420	5420	5420	5420	0
516	20231103	104000	168129170	5420	5430	5470	5420	1559
517	20231103	103900	159653160	5420	5420	5420	5420	15
518	20231103	103800	159571860	5420	5420	5420	5420	0
519	20231103	103700	159571860	5420	5420	5420	5420	5
520	20231103	103600	159544760	5420	5420	5420	5420	1431
521	20231103	103500	151788740	5420	5420	5420	5420	5
522	20231103	103400	151761640	5430	5430	5430	5430	7
523	20231103	103300	151723630	5430	5420	5430	5420	45
524	20231103	103200	151479330	5430	5430	5430	5430	0
525	20231103	103100	151479330	5430	5400	5430	5400	850
526	20231103	103000	146880420	5390	5400	5400	5390	42
527	20231103	102900	146654020	5400	5400	5400	5400	0
528	20231103	102800	146654020	5400	5400	5400	5400	7
529	20231103	102700	146616220	5400	5400	5400	5400	0
530	20231103	102600	146616220	5400	5410	5410	5400	103
531	20231103	102500	146059910	5400	5400	5400	5400	5
532	20231103	102400	146032910	5400	5400	5400	5400	300
533	20231103	102300	144412910	5400	5410	5410	5400	347
534	20231103	102200	142537550	5410	5410	5410	5410	5
535	20231103	102100	142510500	5410	5410	5410	5410	0
536	20231103	102000	142510500	5410	5420	5420	5410	6
537	20231103	101900	142478020	5420	5420	5420	5420	34
538	20231103	101800	142293740	5430	5430	5430	5430	0
539	20231103	101700	142293740	5430	5410	5430	5410	458
540	20231103	101600	139810920	5410	5410	5410	5410	34
541	20231103	101500	139626980	5410	5410	5410	5410	1
542	20231103	101400	139621570	5410	5400	5410	5400	70
543	20231103	101300	139243200	5430	5430	5430	5430	0
544	20231103	101200	139243200	5430	5430	5430	5430	0
545	20231103	101100	139243200	5430	5430	5430	5430	0
546	20231103	101000	139243200	5430	5410	5430	5410	12
547	20231103	100900	139178200	5400	5400	5400	5400	0
548	20231103	100800	139178200	5400	5400	5400	5400	0
549	20231103	100700	139178200	5400	5400	5400	5400	1732
550	20231103	100600	129825400	5390	5400	5400	5390	6
551	20231103	100500	129793050	5390	5390	5390	5390	5
552	20231103	100400	129766100	5380	5380	5380	5380	0
553	20231103	100300	129766100	5380	5380	5390	5380	648
554	20231103	100200	126277750	5370	5380	5380	5370	312
555	20231103	100100	124599310	5380	5380	5380	5380	100
556	20231103	100000	124061310	5380	5370	5380	5370	6
557	20231103	095900	124029080	5370	5370	5370	5370	0
558	20231103	095800	124029080	5370	5380	5380	5370	1032
559	20231103	095700	118483160	5370	5370	5370	5360	375
560	20231103	095600	116469460	5370	5360	5370	5360	3014
561	20231103	095500	100304340	5360	5360	5360	5360	0
562	20231103	095400	100304340	5360	5360	5360	5360	505
563	20231103	095300	97597540	5360	5360	5360	5360	5
564	20231103	095200	97570740	5360	5360	5360	5360	0
565	20231103	095100	97570740	5360	5360	5360	5360	296
566	20231103	095000	95984180	5360	5360	5360	5360	0
567	20231103	094900	95984180	5360	5370	5370	5360	27
568	20231103	094800	95839240	5370	5370	5370	5370	1020
569	20231103	094700	90361840	5390	5380	5390	5380	1209
570	20231103	094600	83857410	5380	5380	5390	5380	150
571	20231103	094500	83050330	5380	5380	5380	5380	0
572	20231103	094400	83050330	5380	5390	5390	5380	101
573	20231103	094300	82505950	5390	5390	5390	5390	115
574	20231103	094200	81886100	5380	5380	5380	5380	490
575	20231103	094100	79249900	5370	5370	5370	5370	403
576	20231103	094000	77085790	5370	5400	5400	5370	593
577	20231103	093900	73895270	5400	5390	5400	5390	6
578	20231103	093800	73862920	5400	5390	5400	5390	110
579	20231103	093700	73269020	5390	5380	5400	5380	216
580	20231103	093600	72106910	5390	5390	5390	5380	161
581	20231103	093500	71239150	5400	5380	5400	5380	29
582	20231103	093400	71083110	5390	5430	5430	5390	92
583	20231103	093300	70586760	5410	5400	5410	5400	31
584	20231103	093200	70419100	5380	5410	5410	5380	114
585	20231103	093100	69805650	5400	5400	5400	5390	87
586	20231103	093000	69336060	5400	5400	5400	5400	3
587	20231103	092900	69319860	5380	5380	5380	5380	0
588	20231103	092800	69319860	5380	5390	5390	5380	291
589	20231103	092700	67753280	5390	5390	5390	5390	265
590	20231103	092600	66324930	5430	5430	5430	5430	18
591	20231103	092500	66227190	5440	5410	5440	5390	401
592	20231103	092400	64050390	5420	5420	5420	5420	97
593	20231103	092300	63524650	5420	5430	5430	5420	20
594	20231103	092200	63416120	5420	5420	5420	5420	193
595	20231103	092100	62370060	5420	5430	5430	5420	4
596	20231103	092000	62348370	5390	5390	5390	5390	11
597	20231103	091900	62289080	5380	5420	5430	5380	725
598	20231103	091800	58370980	5400	5400	5400	5400	810
599	20231103	091700	53996980	5400	5400	5400	5400	0
600	20231103	091600	53996980	5400	5450	5450	5400	6459
601	20231103	091500	18951370	5450	5450	5470	5450	80
602	20231103	091400	18514800	5450	5450	5450	5450	20
603	20231103	091300	18405800	5450	5460	5460	5450	310
604	20231103	091200	16713450	5460	5460	5460	5460	0
605	20231103	091100	16713450	5460	5460	5460	5460	2
606	20231103	091000	16702530	5460	5480	5480	5460	2
607	20231103	090900	16691590	5460	5460	5460	5460	68
608	20231103	090800	16320310	5460	5460	5470	5460	877
609	20231103	090700	11524150	5460	5460	5460	5460	25
610	20231103	090600	11387650	5470	5470	5470	5470	145
611	20231103	090500	10594500	5470	5480	5480	5470	160
612	20231103	090400	9717730	5480	5480	5480	5480	58
613	20231103	090300	9399890	5490	5490	5490	5490	200
614	20231103	090200	8301890	5500	5490	5500	5490	910
615	20231103	090100	3296940	5500	5510	5510	5500	369
616	20231103	090000	1267070	5520	5500	5520	5500	230