KissMeData/000910/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	183200	430247890	5060	5060	5060	5060	662
3	20231103	183100	430247890	5060	5060	5060	5060	0
4	20231103	183000	430247890	5060	5060	5060	5060	0
5	20231103	182900	430247890	5060	5060	5060	5060	0
6	20231103	182800	430247890	5060	5060	5060	5060	0
7	20231103	182700	430247890	5060	5060	5060	5060	0
8	20231103	182600	430247890	5060	5060	5060	5060	0
9	20231103	182500	430247890	5060	5060	5060	5060	0
10	20231103	182400	430247890	5060	5060	5060	5060	0
11	20231103	182300	430247890	5060	5060	5060	5060	0
12	20231103	182200	430247890	5060	5060	5060	5060	0
13	20231103	182100	430247890	5060	5060	5060	5060	0
14	20231103	182000	430247890	5060	5060	5060	5060	0
15	20231103	181900	430247890	5060	5060	5060	5060	0
16	20231103	181800	430247890	5060	5060	5060	5060	0
17	20231103	181700	430247890	5060	5060	5060	5060	0
18	20231103	181600	430247890	5060	5060	5060	5060	0
19	20231103	181500	430247890	5060	5060	5060	5060	0
20	20231103	181400	430247890	5060	5060	5060	5060	0
21	20231103	181300	430247890	5060	5060	5060	5060	0
22	20231103	181200	430247890	5060	5060	5060	5060	0
23	20231103	181100	430247890	5060	5060	5060	5060	0
24	20231103	181000	430247890	5060	5060	5060	5060	0
25	20231103	180900	430247890	5060	5060	5060	5060	0
26	20231103	180800	430247890	5060	5060	5060	5060	0
27	20231103	180700	430247890	5060	5060	5060	5060	0
28	20231103	180600	430247890	5060	5060	5060	5060	0
29	20231103	180500	430247890	5060	5060	5060	5060	0
30	20231103	180400	430247890	5060	5060	5060	5060	0
31	20231103	180300	430247890	5060	5060	5060	5060	0
32	20231103	180200	430247890	5060	5060	5060	5060	662
33	20231103	180100	430247890	5060	5060	5060	5060	0
34	20231103	180000	430247890	5060	5060	5060	5060	0
35	20231103	175900	430247890	5060	5060	5060	5060	0
36	20231103	175800	430247890	5060	5060	5060	5060	0
37	20231103	175700	430247890	5060	5060	5060	5060	0
38	20231103	175600	430247890	5060	5060	5060	5060	0
39	20231103	175500	430247890	5060	5060	5060	5060	0
40	20231103	175400	430247890	5060	5060	5060	5060	0
41	20231103	175300	430247890	5060	5060	5060	5060	0
42	20231103	175200	430247890	5060	5060	5060	5060	0
43	20231103	175100	430247890	5060	5060	5060	5060	0
44	20231103	175000	430247890	5060	5060	5060	5060	0
45	20231103	174900	430247890	5060	5060	5060	5060	0
46	20231103	174800	430247890	5060	5060	5060	5060	0
47	20231103	174700	430247890	5060	5060	5060	5060	0
48	20231103	174600	430247890	5060	5060	5060	5060	0
49	20231103	174500	430247890	5060	5060	5060	5060	0
50	20231103	174400	430247890	5060	5060	5060	5060	0
51	20231103	174300	430247890	5060	5060	5060	5060	0
52	20231103	174200	430247890	5060	5060	5060	5060	0
53	20231103	174100	430247890	5060	5060	5060	5060	0
54	20231103	174000	430247890	5060	5060	5060	5060	0
55	20231103	173900	430247890	5060	5060	5060	5060	0
56	20231103	173800	430247890	5060	5060	5060	5060	0
57	20231103	173700	430247890	5060	5060	5060	5060	0
58	20231103	173600	430247890	5060	5060	5060	5060	0
59	20231103	173500	430247890	5060	5060	5060	5060	0
60	20231103	173400	430247890	5060	5060	5060	5060	0
61	20231103	173300	430247890	5060	5060	5060	5060	0
62	20231103	173200	430247890	5060	5060	5060	5060	662
63	20231103	173100	430247890	5060	5060	5060	5060	0
64	20231103	173000	430247890	5060	5060	5060	5060	0
65	20231103	172900	430247890	5060	5060	5060	5060	0
66	20231103	172800	430247890	5060	5060	5060	5060	0
67	20231103	172700	430247890	5060	5060	5060	5060	0
68	20231103	172600	430247890	5060	5060	5060	5060	0
69	20231103	172500	430247890	5060	5060	5060	5060	0
70	20231103	172400	430247890	5060	5060	5060	5060	0
71	20231103	172300	430247890	5060	5060	5060	5060	0
72	20231103	172200	430247890	5060	5060	5060	5060	0
73	20231103	172100	430247890	5060	5060	5060	5060	0
74	20231103	172000	430247890	5060	5060	5060	5060	0
75	20231103	171900	430247890	5060	5060	5060	5060	0
76	20231103	171800	430247890	5060	5060	5060	5060	0
77	20231103	171700	430247890	5060	5060	5060	5060	0
78	20231103	171600	430247890	5060	5060	5060	5060	0
79	20231103	171500	430247890	5060	5060	5060	5060	0
80	20231103	171400	430247890	5060	5060	5060	5060	0
81	20231103	171300	430247890	5060	5060	5060	5060	0
82	20231103	171200	430247890	5060	5060	5060	5060	0
83	20231103	171100	430247890	5060	5060	5060	5060	0
84	20231103	171000	430247890	5060	5060	5060	5060	0
85	20231103	170900	430247890	5060	5060	5060	5060	0
86	20231103	170800	430247890	5060	5060	5060	5060	0
87	20231103	170700	430247890	5060	5060	5060	5060	0
88	20231103	170600	430247890	5060	5060	5060	5060	0
89	20231103	170500	430247890	5060	5060	5060	5060	0
90	20231103	170400	430247890	5060	5060	5060	5060	0
91	20231103	170300	430247890	5060	5060	5060	5060	0
92	20231103	170200	430247890	5060	5060	5060	5060	662
93	20231103	170100	430247890	5060	5060	5060	5060	0
94	20231103	170000	430247890	5060	5060	5060	5060	0
95	20231103	165900	430247890	5060	5060	5060	5060	0
96	20231103	165800	430247890	5060	5060	5060	5060	0
97	20231103	165700	430247890	5060	5060	5060	5060	0
98	20231103	165600	430247890	5060	5060	5060	5060	0
99	20231103	165500	430247890	5060	5060	5060	5060	0
100	20231103	165400	430247890	5060	5060	5060	5060	0
101	20231103	165300	430247890	5060	5060	5060	5060	0
102	20231103	165200	430247890	5060	5060	5060	5060	0
103	20231103	165100	430247890	5060	5060	5060	5060	0
104	20231103	165000	430247890	5060	5060	5060	5060	0
105	20231103	164900	430247890	5060	5060	5060	5060	0
106	20231103	164800	430247890	5060	5060	5060	5060	0
107	20231103	164700	430247890	5060	5060	5060	5060	0
108	20231103	164600	430247890	5060	5060	5060	5060	0
109	20231103	164500	430247890	5060	5060	5060	5060	0
110	20231103	164400	430247890	5060	5060	5060	5060	0
111	20231103	164300	430247890	5060	5060	5060	5060	0
112	20231103	164200	430247890	5060	5060	5060	5060	0
113	20231103	164100	430247890	5060	5060	5060	5060	0
114	20231103	164000	430247890	5060	5060	5060	5060	0
115	20231103	163900	430247890	5060	5060	5060	5060	0
116	20231103	163800	430247890	5060	5060	5060	5060	0
117	20231103	163700	430247890	5060	5060	5060	5060	0
118	20231103	163600	430247890	5060	5060	5060	5060	0
119	20231103	163500	430247890	5060	5060	5060	5060	0
120	20231103	163400	430247890	5060	5060	5060	5060	0
121	20231103	163300	430247890	5060	5060	5060	5060	0
122	20231103	163200	430247890	5060	5060	5060	5060	662
123	20231103	163100	430247890	5060	5060	5060	5060	0
124	20231103	163000	430247890	5060	5060	5060	5060	0
125	20231103	162900	430247890	5060	5060	5060	5060	0
126	20231103	162800	430247890	5060	5060	5060	5060	0
127	20231103	162700	430247890	5060	5060	5060	5060	0
128	20231103	162600	430247890	5060	5060	5060	5060	0
129	20231103	162500	430247890	5060	5060	5060	5060	0
130	20231103	162400	430247890	5060	5060	5060	5060	0
131	20231103	162300	430247890	5060	5060	5060	5060	0
132	20231103	162200	430247890	5060	5060	5060	5060	0
133	20231103	162100	430247890	5060	5060	5060	5060	0
134	20231103	162000	430247890	5060	5060	5060	5060	0
135	20231103	161900	430247890	5060	5060	5060	5060	0
136	20231103	161800	430247890	5060	5060	5060	5060	0
137	20231103	161700	430247890	5060	5060	5060	5060	0
138	20231103	161600	430247890	5060	5060	5060	5060	0
139	20231103	161500	430247890	5060	5060	5060	5060	0
140	20231103	161400	430247890	5060	5060	5060	5060	0
141	20231103	161300	430247890	5060	5060	5060	5060	0
142	20231103	161200	430247890	5060	5060	5060	5060	0
143	20231103	161100	430247890	5060	5060	5060	5060	0
144	20231103	161000	430247890	5060	5060	5060	5060	0
145	20231103	160900	430247890	5060	5060	5060	5060	0
146	20231103	160800	430247890	5060	5060	5060	5060	0
147	20231103	160700	430247890	5060	5060	5060	5060	0
148	20231103	160600	430247890	5060	5060	5060	5060	0
149	20231103	160500	430247890	5060	5060	5060	5060	0
150	20231103	160400	430247890	5060	5060	5060	5060	0
151	20231103	160300	430247890	5060	5060	5060	5060	0
152	20231103	160200	430247890	5060	5060	5060	5060	662
153	20231103	160100	430247890	5060	5060	5060	5060	0
154	20231103	160000	430247890	5060	5060	5060	5060	0
155	20231103	155900	430247890	5060	5060	5060	5060	0
156	20231103	155800	430247890	5060	5060	5060	5060	0
157	20231103	155700	430247890	5060	5060	5060	5060	0
158	20231103	155600	430247890	5060	5060	5060	5060	0
159	20231103	155500	430247890	5060	5060	5060	5060	0
160	20231103	155400	430247890	5060	5060	5060	5060	0
161	20231103	155300	430247890	5060	5060	5060	5060	0
162	20231103	155200	430247890	5060	5060	5060	5060	0
163	20231103	155100	430247890	5060	5060	5060	5060	0
164	20231103	155000	430247890	5060	5060	5060	5060	0
165	20231103	154900	430247890	5060	5060	5060	5060	0
166	20231103	154800	430247890	5060	5060	5060	5060	0
167	20231103	154700	430247890	5060	5060	5060	5060	0
168	20231103	154600	430247890	5060	5060	5060	5060	0
169	20231103	154500	430247890	5060	5060	5060	5060	0
170	20231103	154400	430247890	5060	5060	5060	5060	0
171	20231103	154300	430247890	5060	5060	5060	5060	0
172	20231103	154200	430247890	5060	5060	5060	5060	0
173	20231103	154100	430247890	5060	5060	5060	5060	0
174	20231103	154000	430247890	5060	5060	5060	5060	0
175	20231103	153900	430247890	5060	5060	5060	5060	0
176	20231103	153800	430247890	5060	5060	5060	5060	0
177	20231103	153700	430247890	5060	5060	5060	5060	0
178	20231103	153600	430247890	5060	5060	5060	5060	0
179	20231103	153500	430247890	5060	5060	5060	5060	0
180	20231103	153400	430247890	5060	5060	5060	5060	0
181	20231103	153300	430247890	5060	5060	5060	5060	0
182	20231103	153200	430247890	5060	5060	5060	5060	662
183	20231103	153100	430247890	5060	5060	5060	5060	0
184	20231103	153000	430247890	5060	5060	5060	5060	662
185	20231103	152900	426898170	5050	5050	5050	5050	0
186	20231103	152800	426898170	5050	5050	5050	5050	0
187	20231103	152700	426898170	5050	5050	5050	5050	0
188	20231103	152600	426898170	5050	5050	5050	5050	0
189	20231103	152500	426898170	5050	5050	5050	5050	0
190	20231103	152400	426898170	5050	5050	5050	5050	0
191	20231103	152300	426898170	5050	5050	5050	5050	0
192	20231103	152200	426898170	5050	5050	5050	5050	0
193	20231103	152100	426898170	5050	5050	5050	5050	0
194	20231103	152000	426898170	5050	5050	5050	5050	0
195	20231103	151900	426898170	5050	5060	5060	5050	834
196	20231103	151800	422678930	5060	5060	5060	5060	444
197	20231103	151700	420432290	5040	5040	5040	5040	0
198	20231103	151600	420432290	5040	5040	5040	5040	1
199	20231103	151500	420427250	5070	5040	5070	5040	1102
200	20231103	151400	414873110	5070	5070	5070	5070	2
201	20231103	151300	414862970	5060	5060	5060	5060	50
202	20231103	151200	414609970	5060	5060	5060	5060	979
203	20231103	151100	409656230	5060	5060	5060	5060	21
204	20231103	151000	409549970	5070	5070	5070	5070	1
205	20231103	150900	409544900	5070	5070	5070	5070	1962
206	20231103	150800	399597560	5060	5060	5060	5060	328
207	20231103	150700	397937880	5060	5060	5060	5060	500
208	20231103	150600	395407880	5070	5060	5070	5060	567
209	20231103	150500	392538850	5030	5030	5030	5030	0
210	20231103	150400	392538850	5030	5060	5060	5020	1629
211	20231103	150300	384350900	5060	5060	5060	5060	18
212	20231103	150200	384259820	5060	5060	5060	5060	0
213	20231103	150100	384259820	5060	5060	5060	5060	0
214	20231103	150000	384259820	5060	5070	5070	5060	2
215	20231103	145900	384249690	5070	5070	5070	5070	0
216	20231103	145800	384249690	5070	5070	5070	5070	12
217	20231103	145700	384188850	5070	5070	5070	5070	1
218	20231103	145600	384183780	5060	5050	5060	5050	51
219	20231103	145500	383926220	5040	5040	5040	5040	200
220	20231103	145400	382918220	5030	5030	5030	5030	0
221	20231103	145300	382918220	5030	5070	5070	5030	37
222	20231103	145200	382730670	5060	5040	5060	5040	511
223	20231103	145100	380150230	5040	5040	5040	5040	6
224	20231103	145000	380119990	5040	5050	5060	5040	525
225	20231103	144900	377468590	5080	5080	5080	5080	0
226	20231103	144800	377468590	5080	5080	5080	5080	0
227	20231103	144700	377468590	5080	5080	5080	5080	137
228	20231103	144600	376772630	5070	5070	5070	5070	1195
229	20231103	144500	370713980	5060	5060	5060	5060	1
230	20231103	144400	370708920	5050	5050	5050	5050	0
231	20231103	144300	370708920	5050	5070	5070	5050	2
232	20231103	144200	370698800	5050	5050	5050	5050	1300
233	20231103	144100	364133800	5060	5060	5060	5060	200
234	20231103	144000	363121800	5060	5060	5060	5060	0
235	20231103	143900	363121800	5060	5050	5060	5050	332
236	20231103	143800	361443180	5060	5050	5060	5050	101
237	20231103	143700	360932130	5050	5050	5050	5050	5
238	20231103	143600	360906880	5050	5050	5050	5050	0
239	20231103	143500	360906880	5050	5060	5060	5050	109
240	20231103	143400	360355430	5060	5060	5060	5060	0
241	20231103	143300	360355430	5060	5060	5060	5060	14
242	20231103	143200	360284590	5060	5060	5060	5060	481
243	20231103	143100	357850730	5060	5060	5060	5060	100
244	20231103	143000	357344730	5060	5060	5060	5060	0
245	20231103	142900	357344730	5060	5060	5060	5060	11
246	20231103	142800	357289070	5060	5060	5070	5060	240
247	20231103	142700	356073880	5070	5070	5070	5070	0
248	20231103	142600	356073880	5070	5070	5070	5070	0
249	20231103	142500	356073880	5070	5070	5070	5070	0
250	20231103	142400	356073880	5070	5070	5070	5070	0
251	20231103	142300	356073880	5070	5070	5070	5070	0
252	20231103	142200	356073880	5070	5070	5070	5070	10
253	20231103	142100	356023180	5070	5070	5070	5070	0
254	20231103	142000	356023180	5070	5070	5070	5070	0
255	20231103	141900	356023180	5070	5050	5070	5050	213
256	20231103	141800	354944170	5050	5050	5050	5050	20
257	20231103	141700	354843170	5050	5050	5050	5050	0
258	20231103	141600	354843170	5050	5050	5050	5050	192
259	20231103	141500	353873570	5050	5070	5070	5050	15
260	20231103	141400	353797720	5070	5070	5070	5070	0
261	20231103	141300	353797720	5070	5070	5070	5070	30
262	20231103	141200	353645620	5070	5070	5070	5070	2
263	20231103	141100	353635480	5070	5070	5070	5070	0
264	20231103	141000	353635480	5070	5070	5070	5070	0
265	20231103	140900	353635480	5070	5070	5070	5070	0
266	20231103	140800	353635480	5070	5070	5070	5070	0
267	20231103	140700	353635480	5070	5070	5070	5070	0
268	20231103	140600	353635480	5070	5070	5070	5070	0
269	20231103	140500	353635480	5070	5070	5070	5070	11
270	20231103	140400	353579710	5060	5060	5060	5060	542
271	20231103	140300	350837190	5060	5060	5060	5060	0
272	20231103	140200	350837190	5060	5060	5060	5060	5
273	20231103	140100	350811890	5050	5050	5050	5050	376
274	20231103	140000	348913090	5050	5050	5050	5050	0
275	20231103	135900	348913090	5050	5050	5050	5050	0
276	20231103	135800	348913090	5050	5050	5050	5050	0
277	20231103	135700	348913090	5050	5050	5050	5050	1
278	20231103	135600	348908040	5060	5060	5060	5060	369
279	20231103	135500	347040900	5060	5060	5060	5060	0
280	20231103	135400	347040900	5060	5060	5060	5060	0
281	20231103	135300	347040900	5060	5060	5060	5060	0
282	20231103	135200	347040900	5060	5060	5060	5060	10
283	20231103	135100	346990300	5060	5060	5060	5060	1
284	20231103	135000	346985240	5060	5040	5060	5040	365
285	20231103	134900	345145600	5040	5040	5040	5040	0
286	20231103	134800	345145600	5040	5040	5040	5040	546
287	20231103	134700	342393760	5040	5040	5040	5040	0
288	20231103	134600	342393760	5040	5040	5040	5040	0
289	20231103	134500	342393760	5040	5040	5040	5040	0
290	20231103	134400	342393760	5040	5040	5040	5040	57
291	20231103	134300	342106480	5030	5030	5030	5030	0
292	20231103	134200	342106480	5030	5030	5030	5030	0
293	20231103	134100	342106480	5030	5040	5040	5030	1600
294	20231103	134000	334056920	5040	5040	5040	5040	16
295	20231103	133900	333976280	5030	5030	5030	5030	0
296	20231103	133800	333976280	5030	5030	5030	5030	0
297	20231103	133700	333976280	5030	5050	5050	5030	1279
298	20231103	133600	327534400	5050	5050	5050	5050	0
299	20231103	133500	327534400	5050	5050	5050	5050	0
300	20231103	133400	327534400	5050	5050	5050	5050	20
301	20231103	133300	327433400	5050	5050	5050	5050	10
302	20231103	133200	327382900	5050	5050	5050	5050	200
303	20231103	133100	326372900	5060	5060	5060	5060	12
304	20231103	133000	326312180	5060	5060	5060	5060	0
305	20231103	132900	326312180	5060	5060	5060	5060	1
306	20231103	132800	326307120	5060	5060	5060	5060	0
307	20231103	132700	326307120	5060	5060	5060	5060	10
308	20231103	132600	326256520	5060	5060	5060	5060	0
309	20231103	132500	326256520	5060	5060	5060	5060	5
310	20231103	132400	326231220	5060	5060	5060	5060	0
311	20231103	132300	326231220	5060	5060	5060	5060	0
312	20231103	132200	326231220	5060	5040	5060	5040	170
313	20231103	132100	325374220	5040	5040	5040	5040	0
314	20231103	132000	325374220	5040	5040	5040	5040	0
315	20231103	131900	325374220	5040	5050	5050	5040	150
316	20231103	131800	324617070	5060	5060	5060	5060	16
317	20231103	131700	324536110	5070	5070	5070	5070	10
318	20231103	131600	324485410	5070	5070	5070	5070	1
319	20231103	131500	324480340	5050	5050	5050	5050	0
320	20231103	131400	324480340	5050	5050	5050	5050	0
321	20231103	131300	324480340	5050	5050	5050	5050	0
322	20231103	131200	324480340	5050	5060	5060	5050	520
323	20231103	131100	321854070	5060	5060	5060	5060	0
324	20231103	131000	321854070	5060	5060	5060	5060	0
325	20231103	130900	321854070	5060	5060	5060	5060	0
326	20231103	130800	321854070	5060	5060	5060	5060	0
327	20231103	130700	321854070	5060	5060	5060	5060	0
328	20231103	130600	321854070	5060	5060	5060	5060	0
329	20231103	130500	321854070	5060	5060	5060	5060	0
330	20231103	130400	321854070	5060	5060	5060	5060	0
331	20231103	130300	321854070	5060	5060	5060	5060	0
332	20231103	130200	321854070	5060	5060	5060	5060	0
333	20231103	130100	321854070	5060	5060	5060	5060	0
334	20231103	130000	321854070	5060	5060	5060	5060	0
335	20231103	125900	321854070	5060	5060	5060	5060	0
336	20231103	125800	321854070	5060	5060	5060	5060	500
337	20231103	125700	319324070	5060	5060	5060	5060	11
338	20231103	125600	319268410	5070	5070	5070	5070	20
339	20231103	125500	319167010	5070	5070	5070	5070	15
340	20231103	125400	319090960	5070	5070	5070	5070	0
341	20231103	125300	319090960	5070	5070	5070	5070	0
342	20231103	125200	319090960	5070	5070	5070	5070	0
343	20231103	125100	319090960	5070	5070	5070	5070	0
344	20231103	125000	319090960	5070	5070	5070	5070	65
345	20231103	124900	318761410	5070	5070	5070	5070	0
346	20231103	124800	318761410	5070	5070	5070	5070	100
347	20231103	124700	318254410	5080	5080	5080	5070	120
348	20231103	124600	317645810	5080	5080	5080	5080	1
349	20231103	124500	317640730	5070	5070	5070	5070	31
350	20231103	124400	317483560	5070	5070	5070	5070	1160
351	20231103	124300	311602360	5070	5070	5070	5070	33
352	20231103	124200	311435050	5070	5070	5070	5070	0
353	20231103	124100	311435050	5070	5070	5070	5070	0
354	20231103	124000	311435050	5070	5070	5070	5070	52
355	20231103	123900	311171410	5070	5070	5070	5070	0
356	20231103	123800	311171410	5070	5070	5070	5070	19
357	20231103	123700	311075080	5070	5080	5080	5070	1597
358	20231103	123600	302963650	5080	5070	5080	5070	179
359	20231103	123500	302056110	5060	5060	5060	5060	108
360	20231103	123400	301509630	5060	5060	5060	5060	12
361	20231103	123300	301448910	5060	5060	5060	5060	11
362	20231103	123200	301393250	5070	5070	5070	5070	100
363	20231103	123100	300886250	5080	5080	5080	5080	0
364	20231103	123000	300886250	5080	5060	5080	5060	202
365	20231103	122900	299864110	5060	5070	5070	5060	63
366	20231103	122800	299544710	5070	5060	5090	5060	5
367	20231103	122700	299519340	5060	5070	5070	5060	2624
368	20231103	122600	286215670	5070	5090	5090	5070	198
369	20231103	122500	285211790	5070	5080	5080	5070	51
370	20231103	122400	284953210	5080	5080	5080	5080	0
371	20231103	122300	284953210	5080	5080	5080	5080	300
372	20231103	122200	283429210	5080	5090	5090	5080	4
373	20231103	122100	283408880	5080	5080	5080	5080	196
374	20231103	122000	282413200	5090	5090	5090	5090	0
375	20231103	121900	282413200	5090	5090	5090	5090	0
376	20231103	121800	282413200	5090	5090	5090	5090	136
377	20231103	121700	281720960	5100	5100	5100	5100	1
378	20231103	121600	281715860	5090	5090	5090	5090	5
379	20231103	121500	281690410	5100	5090	5100	5090	9
380	20231103	121400	281644590	5090	5090	5090	5090	302
381	20231103	121300	280107410	5090	5090	5090	5090	0
382	20231103	121200	280107410	5090	5090	5090	5090	200
383	20231103	121100	279089410	5080	5080	5080	5080	10
384	20231103	121000	279038610	5080	5090	5090	5080	500
385	20231103	120900	276495610	5090	5090	5090	5090	1
386	20231103	120800	276490520	5090	5090	5090	5090	0
387	20231103	120700	276490520	5090	5090	5090	5090	80
388	20231103	120600	276083320	5090	5090	5090	5090	557
389	20231103	120500	273248190	5090	5090	5090	5090	552
390	20231103	120400	270438510	5090	5090	5090	5090	100
391	20231103	120300	269929510	5090	5090	5090	5090	0
392	20231103	120200	269929510	5090	5090	5090	5090	7
393	20231103	120100	269893880	5090	5080	5090	5080	27
394	20231103	120000	269756470	5100	5090	5100	5090	1724
395	20231103	115900	260967070	5090	5090	5090	5090	0
396	20231103	115800	260967070	5090	5090	5090	5090	1
397	20231103	115700	260961980	5080	5080	5080	5080	7
398	20231103	115600	260926420	5090	5090	5090	5090	459
399	20231103	115500	258590110	5090	5090	5090	5090	5
400	20231103	115400	258564660	5090	5090	5090	5090	0
401	20231103	115300	258564660	5090	5090	5090	5090	0
402	20231103	115200	258564660	5090	5090	5090	5090	0
403	20231103	115100	258564660	5090	5090	5090	5090	0
404	20231103	115000	258564660	5090	5090	5090	5090	0
405	20231103	114900	258564660	5090	5080	5090	5080	38
406	20231103	114800	258371310	5080	5080	5080	5080	0
407	20231103	114700	258371310	5080	5080	5080	5080	0
408	20231103	114600	258371310	5080	5080	5080	5080	30
409	20231103	114500	258218910	5090	5090	5090	5090	10
410	20231103	114400	258168010	5090	5090	5090	5090	218
411	20231103	114300	257058390	5090	5090	5090	5090	4
412	20231103	114200	257038030	5090	5090	5090	5090	0
413	20231103	114100	257038030	5090	5090	5090	5090	0
414	20231103	114000	257038030	5090	5090	5090	5090	101
415	20231103	113900	256523940	5080	5080	5080	5080	0
416	20231103	113800	256523940	5080	5090	5090	5080	12
417	20231103	113700	256462870	5080	5080	5080	5070	482
418	20231103	113600	254015310	5080	5080	5080	5080	209
419	20231103	113500	252953590	5080	5080	5080	5080	19
420	20231103	113400	252857070	5090	5090	5090	5090	20
421	20231103	113300	252755270	5090	5090	5090	5090	30
422	20231103	113200	252602570	5090	5090	5090	5090	0
423	20231103	113100	252602570	5090	5090	5090	5090	1
424	20231103	113000	252597480	5080	5080	5080	5080	0
425	20231103	112900	252597480	5080	5080	5080	5080	3
426	20231103	112800	252582240	5080	5080	5080	5080	370
427	20231103	112700	250702640	5090	5090	5090	5090	164
428	20231103	112600	249867880	5100	5090	5100	5090	853
429	20231103	112500	245526090	5080	5090	5090	5080	29
430	20231103	112400	245378580	5090	5090	5090	5090	1
431	20231103	112300	245373490	5090	5090	5090	5090	0
432	20231103	112200	245373490	5090	5090	5090	5090	1
433	20231103	112100	245368400	5090	5070	5090	5070	71
434	20231103	112000	245008410	5090	5090	5090	5090	1
435	20231103	111900	245003320	5070	5090	5090	5070	1181
436	20231103	111800	238997500	5080	5090	5090	5080	943
437	20231103	111700	234197930	5090	5090	5090	5070	792
438	20231103	111600	230166810	5080	5070	5080	5050	3408
439	20231103	111500	212883050	5060	5070	5070	5060	6
440	20231103	111400	212852680	5050	5070	5070	5050	12
441	20231103	111300	212792020	5070	5050	5070	5050	401
442	20231103	111200	210766950	5060	5070	5070	5060	230
443	20231103	111100	209601150	5070	5070	5070	5070	0
444	20231103	111000	209601150	5070	5070	5070	5070	25
445	20231103	110900	209474400	5080	5080	5080	5080	9
446	20231103	110800	209428680	5070	5060	5070	5060	4835
447	20231103	110700	184950810	5060	5060	5060	5060	100
448	20231103	110600	184444810	5060	5060	5060	5060	358
449	20231103	110500	182633330	5020	5020	5050	5020	1353
450	20231103	110400	175802610	5020	5020	5020	5020	1
451	20231103	110300	175797590	5020	5020	5020	5020	0
452	20231103	110200	175797590	5020	5020	5020	5020	0
453	20231103	110100	175797590	5020	5020	5020	5020	0
454	20231103	110000	175797590	5020	5020	5020	5020	0
455	20231103	105900	175797590	5020	5020	5020	5020	0
456	20231103	105800	175797590	5020	5020	5020	5020	2
457	20231103	105700	175787550	5020	5030	5030	5020	10
458	20231103	105600	175737340	5060	5060	5060	5060	0
459	20231103	105500	175737340	5060	5020	5060	5020	3
460	20231103	105400	175722210	5050	5050	5050	5050	43
461	20231103	105300	175505060	5050	5050	5050	5050	0
462	20231103	105200	175505060	5050	5040	5050	5040	22
463	20231103	105100	175394060	5050	5050	5050	5050	0
464	20231103	105000	175394060	5050	5050	5050	5050	0
465	20231103	104900	175394060	5050	5050	5050	5050	178
466	20231103	104800	174495160	5050	5040	5050	5040	2108
467	20231103	104700	163854960	5040	5040	5040	5040	0
468	20231103	104600	163854960	5040	5040	5040	5040	200
469	20231103	104500	162846960	5020	5020	5020	5020	0
470	20231103	104400	162846960	5020	5020	5020	5020	1
471	20231103	104300	162841940	5040	5040	5040	5040	3
472	20231103	104200	162826820	5050	5020	5050	5010	232
473	20231103	104100	161663760	5050	5030	5050	5010	1619
474	20231103	104000	153543430	5040	5040	5040	5040	0
475	20231103	103900	153543430	5040	5040	5040	5040	753
476	20231103	103800	149748310	5030	5020	5030	5020	201
477	20231103	103700	148738280	5020	5020	5020	5020	2
478	20231103	103600	148728240	5040	5040	5040	5040	1
479	20231103	103500	148723200	5030	5030	5030	5030	7
480	20231103	103400	148687990	5030	5030	5030	5030	0
481	20231103	103300	148687990	5030	5020	5030	5020	532
482	20231103	103200	146016280	5030	5030	5030	5030	45
483	20231103	103100	145789930	5030	5030	5030	5030	4
484	20231103	103000	145769810	5030	5030	5030	5030	1
485	20231103	102900	145764780	5030	5030	5030	5030	226
486	20231103	102800	144628000	5030	5030	5030	5030	1
487	20231103	102700	144622970	5000	5010	5010	5000	1000
488	20231103	102600	139618290	5020	5020	5020	5020	471
489	20231103	102500	137253870	5020	5020	5020	5020	1
490	20231103	102400	137248850	5020	5020	5020	5020	0
491	20231103	102300	137248850	5020	5020	5020	5020	50
492	20231103	102200	136997850	5040	5020	5040	5020	101
493	20231103	102100	136490810	5040	5040	5040	5040	0
494	20231103	102000	136490810	5040	5040	5040	5040	0
495	20231103	101900	136490810	5040	5040	5040	5040	1
496	20231103	101800	136485770	5030	5040	5040	5030	36
497	20231103	101700	136304370	5050	5050	5050	5050	0
498	20231103	101600	136304370	5050	5050	5050	5050	0
499	20231103	101500	136304370	5050	5050	5050	5050	0
500	20231103	101400	136304370	5050	5050	5050	5050	0
501	20231103	101300	136304370	5050	5050	5050	5050	0
502	20231103	101200	136304370	5050	5040	5050	5040	401
503	20231103	101100	134280360	5040	5020	5040	5020	19
504	20231103	101000	134184960	5050	5040	5050	5040	1345
505	20231103	100900	127402590	5040	5030	5040	5030	201
506	20231103	100800	126391550	5020	5020	5020	5020	104
507	20231103	100700	125869470	5040	5040	5040	5040	0
508	20231103	100600	125869470	5040	5030	5040	5020	31
509	20231103	100500	125713710	5030	5030	5030	5030	0
510	20231103	100400	125713710	5030	5030	5030	5030	259
511	20231103	100300	124410940	5030	5030	5030	5030	1
512	20231103	100200	124405910	5020	5010	5020	5010	404
513	20231103	100100	122378890	5010	5010	5010	5010	0
514	20231103	100000	122378890	5010	5010	5010	4990	3
515	20231103	095900	122363880	5000	5000	5000	5000	619
516	20231103	095800	119268880	5000	4990	5000	4990	123
517	20231103	095700	118655100	5000	5000	5000	5000	10
518	20231103	095600	118605100	5000	5000	5000	5000	50
519	20231103	095500	118355100	5000	5000	5000	5000	10
520	20231103	095400	118305100	5000	4985	5000	4985	254
521	20231103	095300	117038895	4985	4985	4985	4985	0
522	20231103	095200	117038895	4985	4965	4985	4965	201
523	20231103	095100	116040910	4970	4985	4985	4970	3142
524	20231103	095000	100414350	4985	4985	4985	4985	34
525	20231103	094900	100244860	4975	4975	4975	4975	676
526	20231103	094800	96881760	4975	4975	4975	4975	250
527	20231103	094700	95638010	4975	4985	4985	4975	563
528	20231103	094600	92834220	4985	4985	4985	4985	0
529	20231103	094500	92834220	4985	4985	4985	4985	0
530	20231103	094400	92834220	4985	4985	4985	4985	1
531	20231103	094300	92829235	4985	4985	4985	4985	300
532	20231103	094200	91333735	4985	4995	4995	4985	419
533	20231103	094100	89244240	4995	5000	5000	4995	13
534	20231103	094000	89179255	4990	4995	4995	4990	993
535	20231103	093900	84219685	5010	4995	5010	4990	595
536	20231103	093800	81249570	4990	5000	5000	4990	202
537	20231103	093700	80240945	5000	5000	5000	5000	408
538	20231103	093600	78200945	5010	5010	5010	5010	8
539	20231103	093500	78160865	5010	5010	5010	5010	2
540	20231103	093400	78150845	4995	4995	4995	4995	351
541	20231103	093300	76397600	4995	4985	4995	4985	24
542	20231103	093200	76277940	4995	4990	4995	4985	14
543	20231103	093100	76208115	4995	4985	4995	4985	122
544	20231103	093000	75599725	4985	5000	5000	4985	983
545	20231103	092900	70699215	4990	4990	4990	4990	1041
546	20231103	092800	65504625	4990	4990	4990	4990	0
547	20231103	092700	65504625	4990	4990	4990	4990	163
548	20231103	092600	64691255	4990	5020	5020	4990	580
549	20231103	092500	61796995	5020	5020	5020	5020	1
550	20231103	092400	61791975	5030	5000	5030	4995	715
551	20231103	092300	58217580	5000	5000	5000	5000	100
552	20231103	092200	57717580	5000	5000	5000	5000	0
553	20231103	092100	57717580	5000	5000	5000	5000	0
554	20231103	092000	57717580	5000	5010	5010	5000	845
555	20231103	091900	53490550	5010	5010	5010	5010	0
556	20231103	091800	53490550	5010	5010	5010	5010	0
557	20231103	091700	53490550	5010	5000	5010	5000	1041
558	20231103	091600	48275640	4990	4990	4990	4990	0
559	20231103	091500	48275640	4990	4995	5010	4990	327
560	20231103	091400	46642760	4990	4995	4995	4990	6
561	20231103	091300	46612815	4990	4980	4990	4980	110
562	20231103	091200	46064615	5000	4990	5000	4980	216
563	20231103	091100	44987215	5000	4985	5000	4985	191
564	20231103	091000	44033630	4970	5000	5000	4970	1203
565	20231103	090900	38019400	5000	5000	5010	5000	140
566	20231103	090800	37319390	5010	5020	5020	5010	243
567	20231103	090700	36101560	5030	5040	5040	5030	10
568	20231103	090600	36051210	5040	5020	5060	5020	401
569	20231103	090500	34028550	5020	5010	5020	5010	160
570	20231103	090400	33226450	5020	5020	5020	5020	219
571	20231103	090300	32127070	5040	5020	5080	5020	1221
572	20231103	090200	25967690	5020	5030	5030	5020	1719
573	20231103	090100	17336300	5030	5030	5030	5030	2
574	20231103	090000	17326240	5030	5060	5080	5020	3426