KissMeData/089010/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	195500	796215220	19190	19190	19190	19190	699
3	20231103	195400	796215220	19190	19190	19190	19190	0
4	20231103	195300	796215220	19190	19190	19190	19190	0
5	20231103	195200	796215220	19190	19190	19190	19190	0
6	20231103	195100	796215220	19190	19190	19190	19190	0
7	20231103	195000	796215220	19190	19190	19190	19190	0
8	20231103	194900	796215220	19190	19190	19190	19190	0
9	20231103	194800	796215220	19190	19190	19190	19190	0
10	20231103	194700	796215220	19190	19190	19190	19190	0
11	20231103	194600	796215220	19190	19190	19190	19190	0
12	20231103	194500	796215220	19190	19190	19190	19190	0
13	20231103	194400	796215220	19190	19190	19190	19190	0
14	20231103	194300	796215220	19190	19190	19190	19190	0
15	20231103	194200	796215220	19190	19190	19190	19190	0
16	20231103	194100	796215220	19190	19190	19190	19190	0
17	20231103	194000	796215220	19190	19190	19190	19190	0
18	20231103	193900	796215220	19190	19190	19190	19190	0
19	20231103	193800	796215220	19190	19190	19190	19190	0
20	20231103	193700	796215220	19190	19190	19190	19190	0
21	20231103	193600	796215220	19190	19190	19190	19190	0
22	20231103	193500	796215220	19190	19190	19190	19190	0
23	20231103	193400	796215220	19190	19190	19190	19190	0
24	20231103	193300	796215220	19190	19190	19190	19190	0
25	20231103	193200	796215220	19190	19190	19190	19190	0
26	20231103	193100	796215220	19190	19190	19190	19190	0
27	20231103	193000	796215220	19190	19190	19190	19190	0
28	20231103	192900	796215220	19190	19190	19190	19190	0
29	20231103	192800	796215220	19190	19190	19190	19190	0
30	20231103	192700	796215220	19190	19190	19190	19190	0
31	20231103	192600	796215220	19190	19190	19190	19190	0
32	20231103	192500	796215220	19190	19190	19190	19190	699
33	20231103	192400	796215220	19190	19190	19190	19190	0
34	20231103	192300	796215220	19190	19190	19190	19190	0
35	20231103	192200	796215220	19190	19190	19190	19190	0
36	20231103	192100	796215220	19190	19190	19190	19190	0
37	20231103	192000	796215220	19190	19190	19190	19190	0
38	20231103	191900	796215220	19190	19190	19190	19190	0
39	20231103	191800	796215220	19190	19190	19190	19190	0
40	20231103	191700	796215220	19190	19190	19190	19190	0
41	20231103	191600	796215220	19190	19190	19190	19190	0
42	20231103	191500	796215220	19190	19190	19190	19190	0
43	20231103	191400	796215220	19190	19190	19190	19190	0
44	20231103	191300	796215220	19190	19190	19190	19190	0
45	20231103	191200	796215220	19190	19190	19190	19190	0
46	20231103	191100	796215220	19190	19190	19190	19190	0
47	20231103	191000	796215220	19190	19190	19190	19190	0
48	20231103	190900	796215220	19190	19190	19190	19190	0
49	20231103	190800	796215220	19190	19190	19190	19190	0
50	20231103	190700	796215220	19190	19190	19190	19190	0
51	20231103	190600	796215220	19190	19190	19190	19190	0
52	20231103	190500	796215220	19190	19190	19190	19190	0
53	20231103	190400	796215220	19190	19190	19190	19190	0
54	20231103	190300	796215220	19190	19190	19190	19190	0
55	20231103	190200	796215220	19190	19190	19190	19190	0
56	20231103	190100	796215220	19190	19190	19190	19190	0
57	20231103	190000	796215220	19190	19190	19190	19190	0
58	20231103	185900	796215220	19190	19190	19190	19190	0
59	20231103	185800	796215220	19190	19190	19190	19190	0
60	20231103	185700	796215220	19190	19190	19190	19190	0
61	20231103	185600	796215220	19190	19190	19190	19190	0
62	20231103	185500	796215220	19190	19190	19190	19190	699
63	20231103	185400	796215220	19190	19190	19190	19190	0
64	20231103	185300	796215220	19190	19190	19190	19190	0
65	20231103	185200	796215220	19190	19190	19190	19190	0
66	20231103	185100	796215220	19190	19190	19190	19190	0
67	20231103	185000	796215220	19190	19190	19190	19190	0
68	20231103	184900	796215220	19190	19190	19190	19190	0
69	20231103	184800	796215220	19190	19190	19190	19190	0
70	20231103	184700	796215220	19190	19190	19190	19190	0
71	20231103	184600	796215220	19190	19190	19190	19190	0
72	20231103	184500	796215220	19190	19190	19190	19190	0
73	20231103	184400	796215220	19190	19190	19190	19190	0
74	20231103	184300	796215220	19190	19190	19190	19190	0
75	20231103	184200	796215220	19190	19190	19190	19190	0
76	20231103	184100	796215220	19190	19190	19190	19190	0
77	20231103	184000	796215220	19190	19190	19190	19190	0
78	20231103	183900	796215220	19190	19190	19190	19190	0
79	20231103	183800	796215220	19190	19190	19190	19190	0
80	20231103	183700	796215220	19190	19190	19190	19190	0
81	20231103	183600	796215220	19190	19190	19190	19190	0
82	20231103	183500	796215220	19190	19190	19190	19190	0
83	20231103	183400	796215220	19190	19190	19190	19190	0
84	20231103	183300	796215220	19190	19190	19190	19190	0
85	20231103	183200	796215220	19190	19190	19190	19190	0
86	20231103	183100	796215220	19190	19190	19190	19190	0
87	20231103	183000	796215220	19190	19190	19190	19190	0
88	20231103	182900	796215220	19190	19190	19190	19190	0
89	20231103	182800	796215220	19190	19190	19190	19190	0
90	20231103	182700	796215220	19190	19190	19190	19190	0
91	20231103	182600	796215220	19190	19190	19190	19190	0
92	20231103	182500	796215220	19190	19190	19190	19190	699
93	20231103	182400	796215220	19190	19190	19190	19190	0
94	20231103	182300	796215220	19190	19190	19190	19190	0
95	20231103	182200	796215220	19190	19190	19190	19190	0
96	20231103	182100	796215220	19190	19190	19190	19190	0
97	20231103	182000	796215220	19190	19190	19190	19190	0
98	20231103	181900	796215220	19190	19190	19190	19190	0
99	20231103	181800	796215220	19190	19190	19190	19190	0
100	20231103	181700	796215220	19190	19190	19190	19190	0
101	20231103	181600	796215220	19190	19190	19190	19190	0
102	20231103	181500	796215220	19190	19190	19190	19190	0
103	20231103	181400	796215220	19190	19190	19190	19190	0
104	20231103	181300	796215220	19190	19190	19190	19190	0
105	20231103	181200	796215220	19190	19190	19190	19190	0
106	20231103	181100	796215220	19190	19190	19190	19190	0
107	20231103	181000	796215220	19190	19190	19190	19190	0
108	20231103	180900	796215220	19190	19190	19190	19190	0
109	20231103	180800	796215220	19190	19190	19190	19190	0
110	20231103	180700	796215220	19190	19190	19190	19190	0
111	20231103	180600	796215220	19190	19190	19190	19190	0
112	20231103	180500	796215220	19190	19190	19190	19190	0
113	20231103	180400	796215220	19190	19190	19190	19190	0
114	20231103	180300	796215220	19190	19190	19190	19190	0
115	20231103	180200	796215220	19190	19190	19190	19190	0
116	20231103	180100	796215220	19190	19190	19190	19190	0
117	20231103	180000	796215220	19190	19190	19190	19190	0
118	20231103	175900	796215220	19190	19190	19190	19190	0
119	20231103	175800	796215220	19190	19190	19190	19190	0
120	20231103	175700	796215220	19190	19190	19190	19190	0
121	20231103	175600	796215220	19190	19190	19190	19190	0
122	20231103	175500	796215220	19190	19190	19190	19190	699
123	20231103	175400	796215220	19190	19190	19190	19190	0
124	20231103	175300	796215220	19190	19190	19190	19190	0
125	20231103	175200	796215220	19190	19190	19190	19190	0
126	20231103	175100	796215220	19190	19190	19190	19190	0
127	20231103	175000	796215220	19190	19190	19190	19190	0
128	20231103	174900	796215220	19190	19190	19190	19190	0
129	20231103	174800	796215220	19190	19190	19190	19190	0
130	20231103	174700	796215220	19190	19190	19190	19190	0
131	20231103	174600	796215220	19190	19190	19190	19190	0
132	20231103	174500	796215220	19190	19190	19190	19190	0
133	20231103	174400	796215220	19190	19190	19190	19190	0
134	20231103	174300	796215220	19190	19190	19190	19190	0
135	20231103	174200	796215220	19190	19190	19190	19190	0
136	20231103	174100	796215220	19190	19190	19190	19190	0
137	20231103	174000	796215220	19190	19190	19190	19190	0
138	20231103	173900	796215220	19190	19190	19190	19190	0
139	20231103	173800	796215220	19190	19190	19190	19190	0
140	20231103	173700	796215220	19190	19190	19190	19190	0
141	20231103	173600	796215220	19190	19190	19190	19190	0
142	20231103	173500	796215220	19190	19190	19190	19190	0
143	20231103	173400	796215220	19190	19190	19190	19190	0
144	20231103	173300	796215220	19190	19190	19190	19190	0
145	20231103	173200	796215220	19190	19190	19190	19190	0
146	20231103	173100	796215220	19190	19190	19190	19190	0
147	20231103	173000	796215220	19190	19190	19190	19190	0
148	20231103	172900	796215220	19190	19190	19190	19190	0
149	20231103	172800	796215220	19190	19190	19190	19190	0
150	20231103	172700	796215220	19190	19190	19190	19190	0
151	20231103	172600	796215220	19190	19190	19190	19190	0
152	20231103	172500	796215220	19190	19190	19190	19190	699
153	20231103	172400	796215220	19190	19190	19190	19190	0
154	20231103	172300	796215220	19190	19190	19190	19190	0
155	20231103	172200	796215220	19190	19190	19190	19190	0
156	20231103	172100	796215220	19190	19190	19190	19190	0
157	20231103	172000	796215220	19190	19190	19190	19190	0
158	20231103	171900	796215220	19190	19190	19190	19190	0
159	20231103	171800	796215220	19190	19190	19190	19190	0
160	20231103	171700	796215220	19190	19190	19190	19190	0
161	20231103	171600	796215220	19190	19190	19190	19190	0
162	20231103	171500	796215220	19190	19190	19190	19190	0
163	20231103	171400	796215220	19190	19190	19190	19190	0
164	20231103	171300	796215220	19190	19190	19190	19190	0
165	20231103	171200	796215220	19190	19190	19190	19190	0
166	20231103	171100	796215220	19190	19190	19190	19190	0
167	20231103	171000	796215220	19190	19190	19190	19190	0
168	20231103	170900	796215220	19190	19190	19190	19190	0
169	20231103	170800	796215220	19190	19190	19190	19190	0
170	20231103	170700	796215220	19190	19190	19190	19190	0
171	20231103	170600	796215220	19190	19190	19190	19190	0
172	20231103	170500	796215220	19190	19190	19190	19190	0
173	20231103	170400	796215220	19190	19190	19190	19190	0
174	20231103	170300	796215220	19190	19190	19190	19190	0
175	20231103	170200	796215220	19190	19190	19190	19190	0
176	20231103	170100	796215220	19190	19190	19190	19190	0
177	20231103	170000	796215220	19190	19190	19190	19190	0
178	20231103	165900	796215220	19190	19190	19190	19190	0
179	20231103	165800	796215220	19190	19190	19190	19190	0
180	20231103	165700	796215220	19190	19190	19190	19190	0
181	20231103	165600	796215220	19190	19190	19190	19190	0
182	20231103	165500	796215220	19190	19190	19190	19190	699
183	20231103	165400	796215220	19190	19190	19190	19190	0
184	20231103	165300	796215220	19190	19190	19190	19190	0
185	20231103	165200	796215220	19190	19190	19190	19190	0
186	20231103	165100	796215220	19190	19190	19190	19190	0
187	20231103	165000	796215220	19190	19190	19190	19190	0
188	20231103	164900	796215220	19190	19190	19190	19190	0
189	20231103	164800	796215220	19190	19190	19190	19190	0
190	20231103	164700	796215220	19190	19190	19190	19190	0
191	20231103	164600	796215220	19190	19190	19190	19190	0
192	20231103	164500	796215220	19190	19190	19190	19190	0
193	20231103	164400	796215220	19190	19190	19190	19190	0
194	20231103	164300	796215220	19190	19190	19190	19190	0
195	20231103	164200	796215220	19190	19190	19190	19190	0
196	20231103	164100	796215220	19190	19190	19190	19190	0
197	20231103	164000	796215220	19190	19190	19190	19190	0
198	20231103	163900	796215220	19190	19190	19190	19190	0
199	20231103	163800	796215220	19190	19190	19190	19190	0
200	20231103	163700	796215220	19190	19190	19190	19190	0
201	20231103	163600	796215220	19190	19190	19190	19190	0
202	20231103	163500	796215220	19190	19190	19190	19190	0
203	20231103	163400	796215220	19190	19190	19190	19190	0
204	20231103	163300	796215220	19190	19190	19190	19190	0
205	20231103	163200	796215220	19190	19190	19190	19190	0
206	20231103	163100	796215220	19190	19190	19190	19190	0
207	20231103	163000	796215220	19190	19190	19190	19190	0
208	20231103	162900	796215220	19190	19190	19190	19190	0
209	20231103	162800	796215220	19190	19190	19190	19190	0
210	20231103	162700	796215220	19190	19190	19190	19190	0
211	20231103	162600	796215220	19190	19190	19190	19190	0
212	20231103	162500	796215220	19190	19190	19190	19190	699
213	20231103	162400	796215220	19190	19190	19190	19190	0
214	20231103	162300	796215220	19190	19190	19190	19190	0
215	20231103	162200	796215220	19190	19190	19190	19190	0
216	20231103	162100	796215220	19190	19190	19190	19190	0
217	20231103	162000	796215220	19190	19190	19190	19190	0
218	20231103	161900	796215220	19190	19190	19190	19190	0
219	20231103	161800	796215220	19190	19190	19190	19190	0
220	20231103	161700	796215220	19190	19190	19190	19190	0
221	20231103	161600	796215220	19190	19190	19190	19190	0
222	20231103	161500	796215220	19190	19190	19190	19190	0
223	20231103	161400	796215220	19190	19190	19190	19190	0
224	20231103	161300	796215220	19190	19190	19190	19190	0
225	20231103	161200	796215220	19190	19190	19190	19190	0
226	20231103	161100	796215220	19190	19190	19190	19190	0
227	20231103	161000	796215220	19190	19190	19190	19190	0
228	20231103	160900	796215220	19190	19190	19190	19190	0
229	20231103	160800	796215220	19190	19190	19190	19190	0
230	20231103	160700	796215220	19190	19190	19190	19190	0
231	20231103	160600	796215220	19190	19190	19190	19190	0
232	20231103	160500	796215220	19190	19190	19190	19190	0
233	20231103	160400	796215220	19190	19190	19190	19190	0
234	20231103	160300	796215220	19190	19190	19190	19190	0
235	20231103	160200	796215220	19190	19190	19190	19190	0
236	20231103	160100	796215220	19190	19190	19190	19190	0
237	20231103	160000	796215220	19190	19190	19190	19190	0
238	20231103	155900	796215220	19190	19190	19190	19190	0
239	20231103	155800	796215220	19190	19190	19190	19190	0
240	20231103	155700	796215220	19190	19190	19190	19190	0
241	20231103	155600	796215220	19190	19190	19190	19190	0
242	20231103	155500	796215220	19190	19190	19190	19190	699
243	20231103	155400	796215220	19190	19190	19190	19190	0
244	20231103	155300	796215220	19190	19190	19190	19190	0
245	20231103	155200	796215220	19190	19190	19190	19190	0
246	20231103	155100	796215220	19190	19190	19190	19190	0
247	20231103	155000	796215220	19190	19190	19190	19190	0
248	20231103	154900	796215220	19190	19190	19190	19190	0
249	20231103	154800	796215220	19190	19190	19190	19190	0
250	20231103	154700	796215220	19190	19190	19190	19190	0
251	20231103	154600	796215220	19190	19190	19190	19190	0
252	20231103	154500	796215220	19190	19190	19190	19190	0
253	20231103	154400	796215220	19190	19190	19190	19190	0
254	20231103	154300	796215220	19190	19190	19190	19190	0
255	20231103	154200	796215220	19190	19190	19190	19190	0
256	20231103	154100	796215220	19190	19190	19190	19190	0
257	20231103	154000	796215220	19190	19190	19190	19190	0
258	20231103	153900	796215220	19190	19190	19190	19190	0
259	20231103	153800	796215220	19190	19190	19190	19190	0
260	20231103	153700	796215220	19190	19190	19190	19190	0
261	20231103	153600	796215220	19190	19190	19190	19190	0
262	20231103	153500	796215220	19190	19190	19190	19190	0
263	20231103	153400	796215220	19190	19190	19190	19190	0
264	20231103	153300	796215220	19190	19190	19190	19190	0
265	20231103	153200	796215220	19190	19190	19190	19190	0
266	20231103	153100	796215220	19190	19190	19190	19190	0
267	20231103	153000	796215220	19190	19190	19190	19190	699
268	20231103	152900	782801410	19190	19190	19190	19190	0
269	20231103	152800	782801410	19190	19190	19190	19190	0
270	20231103	152700	782801410	19190	19190	19190	19190	0
271	20231103	152600	782801410	19190	19190	19190	19190	0
272	20231103	152500	782801410	19190	19190	19190	19190	0
273	20231103	152400	782801410	19190	19190	19190	19190	0
274	20231103	152300	782801410	19190	19190	19190	19190	0
275	20231103	152200	782801410	19190	19190	19190	19190	0
276	20231103	152100	782801410	19190	19190	19190	19190	0
277	20231103	152000	782801410	19190	19190	19190	19190	0
278	20231103	151900	782801410	19190	19180	19190	19180	199
279	20231103	151800	778983160	19180	19190	19190	19180	115
280	20231103	151700	776776360	19190	19190	19190	19180	31
281	20231103	151600	776181700	19190	19190	19190	19190	4
282	20231103	151500	776104940	19190	19180	19190	19180	58
283	20231103	151400	774992460	19190	19190	19190	19190	4
284	20231103	151300	774915700	19170	19170	19170	19170	97
285	20231103	151200	773056210	19190	19190	19190	19190	0
286	20231103	151100	773056210	19190	19190	19190	19190	0
287	20231103	151000	773056210	19190	19190	19190	19190	0
288	20231103	150900	773056210	19190	19170	19190	19170	3
289	20231103	150800	772998680	19180	19180	19180	19180	2
290	20231103	150700	772960320	19200	19200	19200	19200	0
291	20231103	150600	772960320	19200	19200	19200	19200	0
292	20231103	150500	772960320	19200	19200	19200	19200	0
293	20231103	150400	772960320	19200	19180	19200	19180	12
294	20231103	150300	772729960	19180	19180	19180	19180	0
295	20231103	150200	772729960	19180	19180	19180	19180	1
296	20231103	150100	772710780	19180	19170	19180	19150	14
297	20231103	150000	772442510	19150	19140	19150	19140	11
298	20231103	145900	772231870	19150	19150	19150	19150	37
299	20231103	145800	771523320	19140	19140	19140	19140	27
300	20231103	145700	771006540	19140	19140	19140	19140	1
301	20231103	145600	770987400	19140	19150	19150	19140	2
302	20231103	145500	770949110	19150	19150	19150	19150	10
303	20231103	145400	770757610	19150	19150	19150	19150	8
304	20231103	145300	770604410	19110	19110	19110	19110	61
305	20231103	145200	769438700	19110	19130	19130	19110	300
306	20231103	145100	763704650	19130	19130	19130	19130	3
307	20231103	145000	763647260	19130	19150	19150	19130	239
308	20231103	144900	759073490	19150	19170	19170	19150	58
309	20231103	144800	757962770	19160	19170	19170	19160	33
310	20231103	144700	757330460	19180	19190	19190	19180	75
311	20231103	144600	755891230	19190	19190	19190	19190	28
312	20231103	144500	755353910	19200	19210	19210	19200	3036
313	20231103	144400	697061410	19220	19230	19230	19220	93
314	20231103	144300	695273920	19240	19240	19240	19240	10
315	20231103	144200	695081520	19240	19240	19240	19240	0
316	20231103	144100	695081520	19240	19240	19240	19240	0
317	20231103	144000	695081520	19240	19240	19240	19240	0
318	20231103	143900	695081520	19240	19240	19240	19240	312
319	20231103	143800	689078640	19240	19240	19240	19240	0
320	20231103	143700	689078640	19240	19230	19240	19230	147
321	20231103	143600	686250540	19230	19220	19230	19220	35
322	20231103	143500	685577790	19230	19230	19230	19230	0
323	20231103	143400	685577790	19230	19230	19230	19230	0
324	20231103	143300	685577790	19230	19230	19230	19230	0
325	20231103	143200	685577790	19230	19230	19230	19230	2
326	20231103	143100	685539330	19220	19220	19220	19220	0
327	20231103	143000	685539330	19220	19220	19220	19220	0
328	20231103	142900	685539330	19220	19220	19220	19220	0
329	20231103	142800	685539330	19220	19220	19220	19220	0
330	20231103	142700	685539330	19220	19220	19220	19220	0
331	20231103	142600	685539330	19220	19220	19220	19220	0
332	20231103	142500	685539330	19220	19220	19220	19220	198
333	20231103	142400	681733770	19210	19210	19210	19210	3
334	20231103	142300	681676140	19210	19210	19210	19210	0
335	20231103	142200	681676140	19210	19210	19210	19210	14
336	20231103	142100	681407200	19220	19220	19220	19220	0
337	20231103	142000	681407200	19220	19220	19220	19220	0
338	20231103	141900	681407200	19220	19220	19220	19220	42
339	20231103	141800	680599960	19200	19200	19200	19200	300
340	20231103	141700	674839960	19200	19200	19200	19200	1385
341	20231103	141600	648247960	19200	19210	19210	19200	4000
342	20231103	141500	571445800	19220	19220	19220	19220	0
343	20231103	141400	571445800	19220	19220	19220	19220	0
344	20231103	141300	571445800	19220	19220	19220	19220	6
345	20231103	141200	571330480	19220	19220	19220	19220	0
346	20231103	141100	571330480	19220	19220	19220	19220	225
347	20231103	141000	567005980	19230	19230	19230	19230	0
348	20231103	140900	567005980	19230	19230	19230	19230	0
349	20231103	140800	567005980	19230	19230	19230	19230	100
350	20231103	140700	565082980	19240	19230	19240	19230	119
351	20231103	140600	562794050	19200	19200	19200	19200	0
352	20231103	140500	562794050	19200	19200	19200	19200	0
353	20231103	140400	562794050	19200	19200	19200	19200	0
354	20231103	140300	562794050	19200	19200	19200	19200	1350
355	20231103	140200	536874050	19250	19250	19250	19250	0
356	20231103	140100	536874050	19250	19200	19250	19200	481
357	20231103	140000	527634620	19200	19200	19200	19200	0
358	20231103	135900	527634620	19200	19200	19200	19200	0
359	20231103	135800	527634620	19200	19190	19200	19190	217
360	20231103	135700	523469140	19190	19190	19190	19190	0
361	20231103	135600	523469140	19190	19190	19190	19190	0
362	20231103	135500	523469140	19190	19190	19190	19190	2
363	20231103	135400	523430760	19150	19170	19170	19150	277
364	20231103	135300	518124200	19170	19170	19170	19170	0
365	20231103	135200	518124200	19170	19170	19170	19170	1
366	20231103	135100	518105030	19180	19200	19200	19180	553
367	20231103	135000	507487560	19210	19210	19210	19210	1
368	20231103	134900	507468350	19200	19200	19200	19200	0
369	20231103	134800	507468350	19200	19210	19210	19200	141
370	20231103	134700	504760740	19210	19210	19210	19210	30
371	20231103	134600	504184440	19240	19240	19240	19240	0
372	20231103	134500	504184440	19240	19240	19240	19240	0
373	20231103	134400	504184440	19240	19240	19240	19240	0
374	20231103	134300	504184440	19240	19240	19240	19240	0
375	20231103	134200	504184440	19240	19240	19240	19240	0
376	20231103	134100	504184440	19240	19240	19240	19240	0
377	20231103	134000	504184440	19240	19240	19240	19240	0
378	20231103	133900	504184440	19240	19240	19240	19240	0
379	20231103	133800	504184440	19240	19240	19240	19240	0
380	20231103	133700	504184440	19240	19220	19240	19200	530
381	20231103	133600	493998390	19220	19220	19220	19220	0
382	20231103	133500	493998390	19220	19220	19220	19220	0
383	20231103	133400	493998390	19220	19220	19220	19220	102
384	20231103	133300	492037950	19250	19250	19250	19250	1
385	20231103	133200	492018700	19250	19250	19250	19250	0
386	20231103	133100	492018700	19250	19250	19250	19250	1
387	20231103	133000	491999450	19250	19250	19250	19250	50
388	20231103	132900	491036950	19200	19200	19200	19200	0
389	20231103	132800	491036950	19200	19200	19200	19200	0
390	20231103	132700	491036950	19200	19200	19200	19200	0
391	20231103	132600	491036950	19200	19200	19200	19200	90
392	20231103	132500	489308950	19200	19200	19200	19200	258
393	20231103	132400	484355350	19190	19190	19190	19190	2
394	20231103	132300	484316970	19190	19190	19190	19190	50
395	20231103	132200	483357470	19200	19200	19200	19200	9
396	20231103	132100	483184670	19200	19200	19200	19200	49
397	20231103	132000	482243870	19210	19210	19210	19210	0
398	20231103	131900	482243870	19210	19230	19230	19210	538
399	20231103	131800	471903870	19260	19260	19260	19260	0
400	20231103	131700	471903870	19260	19250	19260	19250	30
401	20231103	131600	471326240	19250	19240	19250	19240	146
402	20231103	131500	468516120	19230	19220	19230	19220	38
403	20231103	131400	467785650	19210	19210	19210	19210	20
404	20231103	131300	467401450	19210	19210	19210	19210	21
405	20231103	131200	466998040	19200	19200	19200	19200	0
406	20231103	131100	466998040	19200	19200	19200	19200	20
407	20231103	131000	466614040	19200	19200	19200	19200	1
408	20231103	130900	466594840	19200	19200	19200	19200	0
409	20231103	130800	466594840	19200	19200	19200	19200	107
410	20231103	130700	464540440	19190	19170	19190	19170	4
411	20231103	130600	464463710	19170	19170	19170	19170	1
412	20231103	130500	464444540	19160	19180	19180	19160	65
413	20231103	130400	463198560	19180	19190	19190	19180	440
414	20231103	130300	454755160	19190	19200	19200	19190	318
415	20231103	130200	448649880	19230	19230	19230	19230	0
416	20231103	130100	448649880	19230	19230	19230	19230	3
417	20231103	130000	448592190	19240	19240	19240	19240	1
418	20231103	125900	448572950	19230	19200	19230	19200	332
419	20231103	125800	442190560	19200	19200	19200	19200	0
420	20231103	125700	442190560	19200	19200	19200	19200	116
421	20231103	125600	439963360	19190	19190	19190	19190	0
422	20231103	125500	439963360	19190	19190	19190	19190	30
423	20231103	125400	439387660	19190	19190	19190	19190	20
424	20231103	125300	439003860	19200	19200	19200	19200	25
425	20231103	125200	438523860	19200	19200	19200	19200	0
426	20231103	125100	438523860	19200	19200	19200	19200	0
427	20231103	125000	438523860	19200	19200	19200	19200	6
428	20231103	124900	438408660	19200	19220	19220	19200	15
429	20231103	124800	438120560	19210	19210	19210	19210	0
430	20231103	124700	438120560	19210	19190	19210	19190	1603
431	20231103	124600	407358970	19190	19190	19190	19190	0
432	20231103	124500	407358970	19190	19190	19190	19190	18
433	20231103	124400	407013550	19160	19160	19160	19160	16
434	20231103	124300	406706990	19160	19160	19160	19160	61
435	20231103	124200	405538230	19160	19160	19160	19160	5
436	20231103	124100	405442430	19160	19160	19160	19160	1
437	20231103	124000	405423270	19160	19160	19160	19160	0
438	20231103	123900	405423270	19160	19180	19180	19160	100
439	20231103	123800	403506920	19180	19180	19180	19180	5
440	20231103	123700	403411020	19170	19170	19170	19170	1
441	20231103	123600	403391850	19170	19170	19170	19170	44
442	20231103	123500	402548370	19170	19170	19190	19170	10
443	20231103	123400	402356530	19170	19180	19180	19170	391
444	20231103	123300	394857730	19180	19180	19180	19180	0
445	20231103	123200	394857730	19180	19180	19180	19180	5
446	20231103	123100	394761830	19180	19190	19190	19180	7
447	20231103	123000	394627520	19190	19190	19190	19190	2
448	20231103	122900	394589140	19180	19180	19180	19180	0
449	20231103	122800	394589140	19180	19180	19180	19180	51
450	20231103	122700	393610960	19180	19180	19180	19180	9
451	20231103	122600	393438340	19180	19180	19180	19180	5
452	20231103	122500	393342440	19190	19190	19190	19190	0
453	20231103	122400	393342440	19190	19190	19190	19190	0
454	20231103	122300	393342440	19190	19190	19190	19190	0
455	20231103	122200	393342440	19190	19190	19190	19190	10
456	20231103	122100	393150540	19180	19180	19180	19180	0
457	20231103	122000	393150540	19180	19180	19180	19180	7
458	20231103	121900	393016280	19170	19170	19170	19170	0
459	20231103	121800	393016280	19170	19170	19170	19170	0
460	20231103	121700	393016280	19170	19170	19170	19170	0
461	20231103	121600	393016280	19170	19170	19170	19170	0
462	20231103	121500	393016280	19170	19170	19170	19170	0
463	20231103	121400	393016280	19170	19190	19190	19170	113
464	20231103	121300	390849030	19180	19180	19180	19180	100
465	20231103	121200	388931030	19180	19180	19180	19180	0
466	20231103	121100	388931030	19180	19190	19190	19180	13
467	20231103	121000	388681660	19190	19190	19190	19190	2
468	20231103	120900	388643280	19190	19190	19190	19190	1
469	20231103	120800	388624090	19180	19180	19180	19180	0
470	20231103	120700	388624090	19180	19180	19180	19180	39
471	20231103	120600	387876070	19190	19190	19190	19190	0
472	20231103	120500	387876070	19190	19190	19190	19190	0
473	20231103	120400	387876070	19190	19190	19190	19190	0
474	20231103	120300	387876070	19190	19190	19190	19190	0
475	20231103	120200	387876070	19190	19190	19190	19190	0
476	20231103	120100	387876070	19190	19190	19190	19190	0
477	20231103	120000	387876070	19190	19190	19190	19190	0
478	20231103	115900	387876070	19190	19190	19190	19190	0
479	20231103	115800	387876070	19190	19190	19190	19190	1
480	20231103	115700	387856880	19160	19160	19160	19160	0
481	20231103	115600	387856880	19160	19160	19160	19160	0
482	20231103	115500	387856880	19160	19190	19190	19160	20
483	20231103	115400	387473240	19200	19200	19200	19200	256
484	20231103	115300	382558040	19200	19200	19200	19200	324
485	20231103	115200	376337240	19200	19210	19220	19200	92
486	20231103	115100	374569610	19200	19200	19200	19200	0
487	20231103	115000	374569610	19200	19210	19210	19200	102
488	20231103	114900	372611090	19200	19200	19200	19200	1
489	20231103	114800	372591890	19210	19210	19210	19210	3
490	20231103	114700	372534260	19210	19210	19210	19210	45
491	20231103	114600	371669810	19200	19200	19200	19200	0
492	20231103	114500	371669810	19200	19200	19200	19200	256
493	20231103	114400	366754610	19200	19200	19200	19200	0
494	20231103	114300	366754610	19200	19200	19200	19200	0
495	20231103	114200	366754610	19200	19200	19200	19200	0
496	20231103	114100	366754610	19200	19200	19200	19200	32
497	20231103	114000	366140210	19190	19190	19190	19190	68
498	20231103	113900	364835290	19190	19190	19190	19190	4
499	20231103	113800	364758530	19190	19190	19190	19190	0
500	20231103	113700	364758530	19190	19190	19200	19190	88
501	20231103	113600	363069110	19190	19190	19190	19190	0
502	20231103	113500	363069110	19190	19190	19190	19190	14
503	20231103	113400	362800450	19180	19180	19180	19180	0
504	20231103	113300	362800450	19180	19180	19180	19180	25
505	20231103	113200	362320950	19190	19190	19190	19190	3
506	20231103	113100	362263380	19190	19190	19190	19190	1
507	20231103	113000	362244190	19180	19180	19180	19180	56
508	20231103	112900	361170110	19180	19180	19180	19180	0
509	20231103	112800	361170110	19180	19150	19180	19150	126
510	20231103	112700	358753860	19170	19170	19170	19170	1
511	20231103	112600	358734690	19130	19130	19130	19130	0
512	20231103	112500	358734690	19130	19130	19130	19130	0
513	20231103	112400	358734690	19130	19130	19130	19130	0
514	20231103	112300	358734690	19130	19130	19130	19130	0
515	20231103	112200	358734690	19130	19140	19140	19130	13
516	20231103	112100	358485960	19130	19150	19150	19130	333
517	20231103	112000	352115560	19160	19170	19170	19160	40
518	20231103	111900	351349150	19180	19180	19180	19180	0
519	20231103	111800	351349150	19180	19180	19180	19180	52
520	20231103	111700	350351790	19180	19180	19180	19180	45
521	20231103	111600	349488690	19180	19180	19190	19180	104
522	20231103	111500	347493710	19150	19160	19170	19150	68
523	20231103	111400	346190720	19150	19110	19150	19110	15
524	20231103	111300	345903670	19160	19160	19160	19160	61
525	20231103	111200	344734910	19160	19150	19160	19150	11
526	20231103	111100	344524250	19100	19130	19130	19100	1300
527	20231103	111000	319693850	19110	19110	19110	19110	0
528	20231103	110900	319693850	19110	19110	19110	19110	0
529	20231103	110800	319693850	19110	19160	19160	19110	486
530	20231103	110700	310397000	19170	19170	19170	19170	10
531	20231103	110600	310205300	19170	19170	19170	19170	1
532	20231103	110500	310186130	19170	19170	19170	19170	0
533	20231103	110400	310186130	19170	19170	19170	19170	0
534	20231103	110300	310186130	19170	19170	19170	19170	0
535	20231103	110200	310186130	19170	19190	19190	19170	39
536	20231103	110100	309438210	19200	19200	19200	19200	0
537	20231103	110000	309438210	19200	19200	19200	19200	1
538	20231103	105900	309419010	19170	19170	19170	19170	0
539	20231103	105800	309419010	19170	19170	19170	19170	0
540	20231103	105700	309419010	19170	19170	19170	19170	160
541	20231103	105600	306351810	19170	19170	19170	19170	792
542	20231103	105500	291169170	19170	19170	19170	19170	2
543	20231103	105400	291130830	19170	19200	19200	19160	230
544	20231103	105300	286721730	19200	19200	19200	19200	171
545	20231103	105200	283438530	19200	19200	19200	19200	52
546	20231103	105100	282440130	19220	19220	19220	19220	1
547	20231103	105000	282420910	19210	19210	19210	19210	0
548	20231103	104900	282420910	19210	19210	19210	19210	0
549	20231103	104800	282420910	19210	19210	19210	19210	0
550	20231103	104700	282420910	19210	19210	19210	19210	3
551	20231103	104600	282363280	19200	19200	19200	19200	0
552	20231103	104500	282363280	19200	19200	19200	19200	0
553	20231103	104400	282363280	19200	19200	19200	19200	16
554	20231103	104300	282056080	19200	19200	19200	19200	1
555	20231103	104200	282036880	19160	19200	19200	19160	100
556	20231103	104100	280118880	19200	19200	19200	19200	0
557	20231103	104000	280118880	19200	19200	19200	19200	0
558	20231103	103900	280118880	19200	19200	19200	19200	0
559	20231103	103800	280118880	19200	19200	19200	19200	323
560	20231103	103700	273917280	19200	19200	19200	19200	0
561	20231103	103600	273917280	19200	19200	19200	19200	13
562	20231103	103500	273667680	19200	19200	19200	19200	12
563	20231103	103400	273437280	19150	19150	19150	19150	0
564	20231103	103300	273437280	19150	19120	19150	19120	49
565	20231103	103200	272499950	19100	19110	19110	19100	16
566	20231103	103100	272194220	19100	19110	19120	19100	23
567	20231103	103000	271754630	19100	19040	19100	19040	487
568	20231103	102900	262473540	19040	19080	19080	19040	253
569	20231103	102800	257652980	19080	19100	19100	19080	1058
570	20231103	102700	237446030	19100	19110	19110	19100	263
571	20231103	102600	232420190	19120	19120	19120	19120	2
572	20231103	102500	232381950	19110	19110	19110	19110	0
573	20231103	102400	232381950	19110	19110	19110	19100	110
574	20231103	102300	230280550	19120	19120	19120	19120	0
575	20231103	102200	230280550	19120	19120	19120	19120	2
576	20231103	102100	230242310	19120	19120	19120	19120	0
577	20231103	102000	230242310	19120	19120	19120	19120	0
578	20231103	101900	230242310	19120	19110	19120	19110	366
579	20231103	101800	223247830	19110	19130	19130	19110	144
580	20231103	101700	220494710	19120	19120	19120	19120	49
581	20231103	101600	219557830	19120	19120	19120	19120	0
582	20231103	101500	219557830	19120	19120	19120	19120	0
583	20231103	101400	219557830	19120	19120	19120	19120	0
584	20231103	101300	219557830	19120	19120	19120	19120	10
585	20231103	101200	219366630	19120	19120	19120	19120	1
586	20231103	101100	219347510	19120	19120	19120	19120	0
587	20231103	101000	219347510	19120	19120	19120	19120	0
588	20231103	100900	219347510	19120	19150	19150	19120	300
589	20231103	100800	213607320	19150	19150	19150	19150	1287
590	20231103	100700	188961270	19150	19150	19150	19150	0
591	20231103	100600	188961270	19150	19150	19150	19150	3
592	20231103	100500	188903820	19150	19180	19180	19150	100
593	20231103	100400	186988440	19180	19180	19180	19180	0
594	20231103	100300	186988440	19180	19150	19180	19150	83
595	20231103	100200	185397380	19110	19110	19110	19110	2
596	20231103	100100	185359160	19110	19150	19150	19110	40
597	20231103	100000	184594280	19180	19180	19180	19180	3
598	20231103	095900	184536740	19170	19160	19170	19160	68
599	20231103	095800	183233300	19100	19100	19100	19100	0
600	20231103	095700	183233300	19100	19100	19100	19100	50
601	20231103	095600	182278300	19110	19070	19110	19070	329
602	20231103	095500	175991250	19060	19060	19060	19060	0
603	20231103	095400	175991250	19060	19040	19060	19040	47
604	20231103	095300	175095860	19030	19030	19030	19030	5
605	20231103	095200	175000710	19030	19030	19030	19030	0
606	20231103	095100	175000710	19030	19090	19090	19030	250
607	20231103	095000	170235670	19100	19110	19110	19060	200
608	20231103	094900	166416250	19120	19120	19120	19120	166
609	20231103	094800	163242330	19120	19120	19120	19120	1
610	20231103	094700	163223210	19130	19150	19150	19130	227
611	20231103	094600	158879180	19150	19150	19150	19150	0
612	20231103	094500	158879180	19150	19150	19150	19150	1
613	20231103	094400	158860030	19150	19150	19150	19150	0
614	20231103	094300	158860030	19150	19150	19150	19150	10
615	20231103	094200	158668530	19150	19200	19200	19150	438
616	20231103	094100	150269220	19200	19210	19210	19200	49
617	20231103	094000	149328220	19210	19230	19230	19210	154
618	20231103	093900	146367440	19230	19220	19230	19220	31
619	20231103	093800	145771320	19220	19250	19250	19220	59
620	20231103	093700	144636690	19250	19260	19260	19250	640
621	20231103	093600	132310350	19250	19250	19250	19250	240
622	20231103	093500	127690350	19260	19260	19260	19260	0
623	20231103	093400	127690350	19260	19190	19260	19190	50
624	20231103	093300	126728030	19200	19210	19210	19200	3
625	20231103	093200	126670420	19160	19160	19160	19160	50
626	20231103	093100	125712420	19210	19210	19210	19210	1
627	20231103	093000	125693210	19160	19160	19160	19160	0
628	20231103	092900	125693210	19160	19160	19160	19160	245
629	20231103	092800	120999010	19140	19140	19140	19140	57
630	20231103	092700	119908030	19140	19160	19160	19140	336
631	20231103	092600	113473930	19170	19230	19230	19170	1082
632	20231103	092500	92702760	19220	19220	19220	19220	4
633	20231103	092400	92625880	19280	19230	19280	19230	550
634	20231103	092300	82032080	19210	19210	19210	19210	3
635	20231103	092200	81974450	19230	19230	19230	19230	15
636	20231103	092100	81686000	19240	19240	19240	19240	0
637	20231103	092000	81686000	19240	19240	19240	19200	1135
638	20231103	091900	59885370	19240	19250	19250	19240	11
639	20231103	091800	59673670	19250	19220	19250	19220	110
640	20231103	091700	57557810	19220	19220	19220	19220	2
641	20231103	091600	57519370	19250	19220	19250	19210	90
642	20231103	091500	55790020	19210	19270	19270	19210	210
643	20231103	091400	51755320	19270	19280	19280	19270	20
644	20231103	091300	51369820	19210	19200	19210	19190	306
645	20231103	091200	45494780	19200	19220	19220	19200	90
646	20231103	091100	43765420	19220	19300	19300	19220	784
647	20231103	091000	28672500	19300	19300	19300	19300	0
648	20231103	090900	28672500	19300	19300	19300	19300	31
649	20231103	090800	28074200	19300	19280	19300	19260	81
650	20231103	090700	26511430	19260	19260	19260	19260	24
651	20231103	090600	26049190	19230	19190	19230	19190	131
652	20231103	090500	23532440	19120	19120	19120	19120	100
653	20231103	090400	21620440	19200	19210	19210	19120	335
654	20231103	090300	15188300	19210	19270	19270	19210	15
655	20231103	090200	14899850	19270	19200	19280	19200	113
656	20231103	090100	12727830	19200	19200	19200	19200	10
657	20231103	090000	12535830	19190	19290	19290	19190	652