KissMeData/020400/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	190400	307344230	9700	9700	9700	9700	571
3	20231103	190300	307344230	9700	9700	9700	9700	0
4	20231103	190200	307344230	9700	9700	9700	9700	0
5	20231103	190100	307344230	9700	9700	9700	9700	0
6	20231103	190000	307344230	9700	9700	9700	9700	0
7	20231103	185900	307344230	9700	9700	9700	9700	0
8	20231103	185800	307344230	9700	9700	9700	9700	0
9	20231103	185700	307344230	9700	9700	9700	9700	0
10	20231103	185600	307344230	9700	9700	9700	9700	0
11	20231103	185500	307344230	9700	9700	9700	9700	0
12	20231103	185400	307344230	9700	9700	9700	9700	0
13	20231103	185300	307344230	9700	9700	9700	9700	0
14	20231103	185200	307344230	9700	9700	9700	9700	0
15	20231103	185100	307344230	9700	9700	9700	9700	0
16	20231103	185000	307344230	9700	9700	9700	9700	0
17	20231103	184900	307344230	9700	9700	9700	9700	0
18	20231103	184800	307344230	9700	9700	9700	9700	0
19	20231103	184700	307344230	9700	9700	9700	9700	0
20	20231103	184600	307344230	9700	9700	9700	9700	0
21	20231103	184500	307344230	9700	9700	9700	9700	0
22	20231103	184400	307344230	9700	9700	9700	9700	0
23	20231103	184300	307344230	9700	9700	9700	9700	0
24	20231103	184200	307344230	9700	9700	9700	9700	0
25	20231103	184100	307344230	9700	9700	9700	9700	0
26	20231103	184000	307344230	9700	9700	9700	9700	0
27	20231103	183900	307344230	9700	9700	9700	9700	0
28	20231103	183800	307344230	9700	9700	9700	9700	0
29	20231103	183700	307344230	9700	9700	9700	9700	0
30	20231103	183600	307344230	9700	9700	9700	9700	0
31	20231103	183500	307344230	9700	9700	9700	9700	0
32	20231103	183400	307344230	9700	9700	9700	9700	571
33	20231103	183300	307344230	9700	9700	9700	9700	0
34	20231103	183200	307344230	9700	9700	9700	9700	0
35	20231103	183100	307344230	9700	9700	9700	9700	0
36	20231103	183000	307344230	9700	9700	9700	9700	0
37	20231103	182900	307344230	9700	9700	9700	9700	0
38	20231103	182800	307344230	9700	9700	9700	9700	0
39	20231103	182700	307344230	9700	9700	9700	9700	0
40	20231103	182600	307344230	9700	9700	9700	9700	0
41	20231103	182500	307344230	9700	9700	9700	9700	0
42	20231103	182400	307344230	9700	9700	9700	9700	0
43	20231103	182300	307344230	9700	9700	9700	9700	0
44	20231103	182200	307344230	9700	9700	9700	9700	0
45	20231103	182100	307344230	9700	9700	9700	9700	0
46	20231103	182000	307344230	9700	9700	9700	9700	0
47	20231103	181900	307344230	9700	9700	9700	9700	0
48	20231103	181800	307344230	9700	9700	9700	9700	0
49	20231103	181700	307344230	9700	9700	9700	9700	0
50	20231103	181600	307344230	9700	9700	9700	9700	0
51	20231103	181500	307344230	9700	9700	9700	9700	0
52	20231103	181400	307344230	9700	9700	9700	9700	0
53	20231103	181300	307344230	9700	9700	9700	9700	0
54	20231103	181200	307344230	9700	9700	9700	9700	0
55	20231103	181100	307344230	9700	9700	9700	9700	0
56	20231103	181000	307344230	9700	9700	9700	9700	0
57	20231103	180900	307344230	9700	9700	9700	9700	0
58	20231103	180800	307344230	9700	9700	9700	9700	0
59	20231103	180700	307344230	9700	9700	9700	9700	0
60	20231103	180600	307344230	9700	9700	9700	9700	0
61	20231103	180500	307344230	9700	9700	9700	9700	0
62	20231103	180400	307344230	9700	9700	9700	9700	571
63	20231103	180300	307344230	9700	9700	9700	9700	0
64	20231103	180200	307344230	9700	9700	9700	9700	0
65	20231103	180100	307344230	9700	9700	9700	9700	0
66	20231103	180000	307344230	9700	9700	9700	9700	0
67	20231103	175900	307344230	9700	9700	9700	9700	0
68	20231103	175800	307344230	9700	9700	9700	9700	0
69	20231103	175700	307344230	9700	9700	9700	9700	0
70	20231103	175600	307344230	9700	9700	9700	9700	0
71	20231103	175500	307344230	9700	9700	9700	9700	0
72	20231103	175400	307344230	9700	9700	9700	9700	0
73	20231103	175300	307344230	9700	9700	9700	9700	0
74	20231103	175200	307344230	9700	9700	9700	9700	0
75	20231103	175100	307344230	9700	9700	9700	9700	0
76	20231103	175000	307344230	9700	9700	9700	9700	0
77	20231103	174900	307344230	9700	9700	9700	9700	0
78	20231103	174800	307344230	9700	9700	9700	9700	0
79	20231103	174700	307344230	9700	9700	9700	9700	0
80	20231103	174600	307344230	9700	9700	9700	9700	0
81	20231103	174500	307344230	9700	9700	9700	9700	0
82	20231103	174400	307344230	9700	9700	9700	9700	0
83	20231103	174300	307344230	9700	9700	9700	9700	0
84	20231103	174200	307344230	9700	9700	9700	9700	0
85	20231103	174100	307344230	9700	9700	9700	9700	0
86	20231103	174000	307344230	9700	9700	9700	9700	0
87	20231103	173900	307344230	9700	9700	9700	9700	0
88	20231103	173800	307344230	9700	9700	9700	9700	0
89	20231103	173700	307344230	9700	9700	9700	9700	0
90	20231103	173600	307344230	9700	9700	9700	9700	0
91	20231103	173500	307344230	9700	9700	9700	9700	0
92	20231103	173400	307344230	9700	9700	9700	9700	571
93	20231103	173300	307344230	9700	9700	9700	9700	0
94	20231103	173200	307344230	9700	9700	9700	9700	0
95	20231103	173100	307344230	9700	9700	9700	9700	0
96	20231103	173000	307344230	9700	9700	9700	9700	0
97	20231103	172900	307344230	9700	9700	9700	9700	0
98	20231103	172800	307344230	9700	9700	9700	9700	0
99	20231103	172700	307344230	9700	9700	9700	9700	0
100	20231103	172600	307344230	9700	9700	9700	9700	0
101	20231103	172500	307344230	9700	9700	9700	9700	0
102	20231103	172400	307344230	9700	9700	9700	9700	0
103	20231103	172300	307344230	9700	9700	9700	9700	0
104	20231103	172200	307344230	9700	9700	9700	9700	0
105	20231103	172100	307344230	9700	9700	9700	9700	0
106	20231103	172000	307344230	9700	9700	9700	9700	0
107	20231103	171900	307344230	9700	9700	9700	9700	0
108	20231103	171800	307344230	9700	9700	9700	9700	0
109	20231103	171700	307344230	9700	9700	9700	9700	0
110	20231103	171600	307344230	9700	9700	9700	9700	0
111	20231103	171500	307344230	9700	9700	9700	9700	0
112	20231103	171400	307344230	9700	9700	9700	9700	0
113	20231103	171300	307344230	9700	9700	9700	9700	0
114	20231103	171200	307344230	9700	9700	9700	9700	0
115	20231103	171100	307344230	9700	9700	9700	9700	0
116	20231103	171000	307344230	9700	9700	9700	9700	0
117	20231103	170900	307344230	9700	9700	9700	9700	0
118	20231103	170800	307344230	9700	9700	9700	9700	0
119	20231103	170700	307344230	9700	9700	9700	9700	0
120	20231103	170600	307344230	9700	9700	9700	9700	0
121	20231103	170500	307344230	9700	9700	9700	9700	0
122	20231103	170400	307344230	9700	9700	9700	9700	571
123	20231103	170300	307344230	9700	9700	9700	9700	0
124	20231103	170200	307344230	9700	9700	9700	9700	0
125	20231103	170100	307344230	9700	9700	9700	9700	0
126	20231103	170000	307344230	9700	9700	9700	9700	0
127	20231103	165900	307344230	9700	9700	9700	9700	0
128	20231103	165800	307344230	9700	9700	9700	9700	0
129	20231103	165700	307344230	9700	9700	9700	9700	0
130	20231103	165600	307344230	9700	9700	9700	9700	0
131	20231103	165500	307344230	9700	9700	9700	9700	0
132	20231103	165400	307344230	9700	9700	9700	9700	0
133	20231103	165300	307344230	9700	9700	9700	9700	0
134	20231103	165200	307344230	9700	9700	9700	9700	0
135	20231103	165100	307344230	9700	9700	9700	9700	0
136	20231103	165000	307344230	9700	9700	9700	9700	0
137	20231103	164900	307344230	9700	9700	9700	9700	0
138	20231103	164800	307344230	9700	9700	9700	9700	0
139	20231103	164700	307344230	9700	9700	9700	9700	0
140	20231103	164600	307344230	9700	9700	9700	9700	0
141	20231103	164500	307344230	9700	9700	9700	9700	0
142	20231103	164400	307344230	9700	9700	9700	9700	0
143	20231103	164300	307344230	9700	9700	9700	9700	0
144	20231103	164200	307344230	9700	9700	9700	9700	0
145	20231103	164100	307344230	9700	9700	9700	9700	0
146	20231103	164000	307344230	9700	9700	9700	9700	0
147	20231103	163900	307344230	9700	9700	9700	9700	0
148	20231103	163800	307344230	9700	9700	9700	9700	0
149	20231103	163700	307344230	9700	9700	9700	9700	0
150	20231103	163600	307344230	9700	9700	9700	9700	0
151	20231103	163500	307344230	9700	9700	9700	9700	0
152	20231103	163400	307344230	9700	9700	9700	9700	571
153	20231103	163300	307344230	9700	9700	9700	9700	0
154	20231103	163200	307344230	9700	9700	9700	9700	0
155	20231103	163100	307344230	9700	9700	9700	9700	0
156	20231103	163000	307344230	9700	9700	9700	9700	0
157	20231103	162900	307344230	9700	9700	9700	9700	0
158	20231103	162800	307344230	9700	9700	9700	9700	0
159	20231103	162700	307344230	9700	9700	9700	9700	0
160	20231103	162600	307344230	9700	9700	9700	9700	0
161	20231103	162500	307344230	9700	9700	9700	9700	0
162	20231103	162400	307344230	9700	9700	9700	9700	0
163	20231103	162300	307344230	9700	9700	9700	9700	0
164	20231103	162200	307344230	9700	9700	9700	9700	0
165	20231103	162100	307344230	9700	9700	9700	9700	0
166	20231103	162000	307344230	9700	9700	9700	9700	0
167	20231103	161900	307344230	9700	9700	9700	9700	0
168	20231103	161800	307344230	9700	9700	9700	9700	0
169	20231103	161700	307344230	9700	9700	9700	9700	0
170	20231103	161600	307344230	9700	9700	9700	9700	0
171	20231103	161500	307344230	9700	9700	9700	9700	0
172	20231103	161400	307344230	9700	9700	9700	9700	0
173	20231103	161300	307344230	9700	9700	9700	9700	0
174	20231103	161200	307344230	9700	9700	9700	9700	0
175	20231103	161100	307344230	9700	9700	9700	9700	0
176	20231103	161000	307344230	9700	9700	9700	9700	0
177	20231103	160900	307344230	9700	9700	9700	9700	0
178	20231103	160800	307344230	9700	9700	9700	9700	0
179	20231103	160700	307344230	9700	9700	9700	9700	0
180	20231103	160600	307344230	9700	9700	9700	9700	0
181	20231103	160500	307344230	9700	9700	9700	9700	0
182	20231103	160400	307344230	9700	9700	9700	9700	571
183	20231103	160300	307344230	9700	9700	9700	9700	0
184	20231103	160200	307344230	9700	9700	9700	9700	0
185	20231103	160100	307344230	9700	9700	9700	9700	0
186	20231103	160000	307344230	9700	9700	9700	9700	0
187	20231103	155900	307344230	9700	9700	9700	9700	0
188	20231103	155800	307344230	9700	9700	9700	9700	0
189	20231103	155700	307344230	9700	9700	9700	9700	0
190	20231103	155600	307344230	9700	9700	9700	9700	0
191	20231103	155500	307344230	9700	9700	9700	9700	0
192	20231103	155400	307344230	9700	9700	9700	9700	0
193	20231103	155300	307344230	9700	9700	9700	9700	0
194	20231103	155200	307344230	9700	9700	9700	9700	0
195	20231103	155100	307344230	9700	9700	9700	9700	0
196	20231103	155000	307344230	9700	9700	9700	9700	0
197	20231103	154900	307344230	9700	9700	9700	9700	0
198	20231103	154800	307344230	9700	9700	9700	9700	0
199	20231103	154700	307344230	9700	9700	9700	9700	0
200	20231103	154600	307344230	9700	9700	9700	9700	0
201	20231103	154500	307344230	9700	9700	9700	9700	0
202	20231103	154400	307344230	9700	9700	9700	9700	0
203	20231103	154300	307344230	9700	9700	9700	9700	0
204	20231103	154200	307344230	9700	9700	9700	9700	0
205	20231103	154100	307344230	9700	9700	9700	9700	0
206	20231103	154000	307344230	9700	9700	9700	9700	0
207	20231103	153900	307344230	9700	9700	9700	9700	0
208	20231103	153800	307344230	9700	9700	9700	9700	0
209	20231103	153700	307344230	9700	9700	9700	9700	0
210	20231103	153600	307344230	9700	9700	9700	9700	0
211	20231103	153500	307344230	9700	9700	9700	9700	0
212	20231103	153400	307344230	9700	9700	9700	9700	571
213	20231103	153300	307344230	9700	9700	9700	9700	0
214	20231103	153200	307344230	9700	9700	9700	9700	0
215	20231103	153100	307344230	9700	9700	9700	9700	0
216	20231103	153000	307344230	9700	9700	9700	9700	571
217	20231103	152900	301805530	9520	9520	9520	9520	0
218	20231103	152800	301805530	9520	9520	9520	9520	0
219	20231103	152700	301805530	9520	9520	9520	9520	0
220	20231103	152600	301805530	9520	9520	9520	9520	0
221	20231103	152500	301805530	9520	9520	9520	9520	0
222	20231103	152400	301805530	9520	9520	9520	9520	0
223	20231103	152300	301805530	9520	9520	9520	9520	0
224	20231103	152200	301805530	9520	9520	9520	9520	0
225	20231103	152100	301805530	9520	9520	9520	9520	0
226	20231103	152000	301805530	9520	9520	9520	9520	0
227	20231103	151900	301805530	9520	9610	9610	9520	949
228	20231103	151800	292735780	9610	9630	9630	9610	22
229	20231103	151700	292524340	9610	9610	9610	9610	0
230	20231103	151600	292524340	9610	9610	9610	9610	0
231	20231103	151500	292524340	9610	9610	9610	9610	0
232	20231103	151400	292524340	9610	9610	9610	9610	0
233	20231103	151300	292524340	9610	9580	9610	9580	324
234	20231103	151200	289414990	9580	9580	9580	9580	156
235	20231103	151100	287920510	9580	9580	9580	9580	0
236	20231103	151000	287920510	9580	9580	9580	9580	0
237	20231103	150900	287920510	9580	9580	9580	9580	19
238	20231103	150800	287738490	9580	9590	9590	9580	248
239	20231103	150700	285362330	9590	9590	9590	9590	0
240	20231103	150600	285362330	9590	9590	9590	9590	0
241	20231103	150500	285362330	9590	9590	9590	9590	17
242	20231103	150400	285199300	9580	9580	9580	9580	0
243	20231103	150300	285199300	9580	9580	9580	9580	0
244	20231103	150200	285199300	9580	9580	9580	9580	128
245	20231103	150100	283973060	9590	9590	9590	9590	0
246	20231103	150000	283973060	9590	9590	9590	9590	1
247	20231103	145900	283963470	9580	9580	9580	9580	0
248	20231103	145800	283963470	9580	9580	9580	9580	165
249	20231103	145700	282382770	9580	9580	9580	9580	0
250	20231103	145600	282382770	9580	9580	9580	9580	0
251	20231103	145500	282382770	9580	9580	9580	9580	0
252	20231103	145400	282382770	9580	9580	9580	9580	0
253	20231103	145300	282382770	9580	9590	9590	9580	69
254	20231103	145200	281721160	9580	9580	9580	9580	0
255	20231103	145100	281721160	9580	9580	9580	9580	3
256	20231103	145000	281692420	9580	9580	9580	9580	0
257	20231103	144900	281692420	9580	9580	9580	9580	0
258	20231103	144800	281692420	9580	9580	9580	9580	0
259	20231103	144700	281692420	9580	9580	9580	9580	1
260	20231103	144600	281682840	9580	9580	9580	9580	0
261	20231103	144500	281682840	9580	9580	9580	9580	0
262	20231103	144400	281682840	9580	9580	9580	9580	0
263	20231103	144300	281682840	9580	9580	9580	9580	0
264	20231103	144200	281682840	9580	9580	9580	9580	0
265	20231103	144100	281682840	9580	9580	9580	9580	0
266	20231103	144000	281682840	9580	9580	9580	9580	225
267	20231103	143900	279527340	9580	9580	9580	9580	1
268	20231103	143800	279517760	9580	9580	9580	9580	0
269	20231103	143700	279517760	9580	9580	9580	9580	0
270	20231103	143600	279517760	9580	9580	9580	9580	10
271	20231103	143500	279421960	9580	9580	9580	9580	211
272	20231103	143400	277400580	9580	9580	9580	9580	11
273	20231103	143300	277295200	9590	9590	9590	9590	0
274	20231103	143200	277295200	9590	9590	9590	9590	0
275	20231103	143100	277295200	9590	9590	9590	9590	36
276	20231103	143000	276949960	9590	9590	9590	9590	0
277	20231103	142900	276949960	9590	9590	9590	9590	0
278	20231103	142800	276949960	9590	9590	9590	9590	8
279	20231103	142700	276873240	9580	9580	9580	9580	0
280	20231103	142600	276873240	9580	9600	9600	9580	25
281	20231103	142500	276633380	9600	9600	9600	9600	1
282	20231103	142400	276623780	9590	9590	9590	9590	1
283	20231103	142300	276614190	9590	9590	9590	9590	0
284	20231103	142200	276614190	9590	9590	9590	9590	0
285	20231103	142100	276614190	9590	9590	9590	9590	14
286	20231103	142000	276479930	9580	9580	9580	9580	0
287	20231103	141900	276479930	9580	9580	9580	9580	0
288	20231103	141800	276479930	9580	9580	9580	9580	0
289	20231103	141700	276479930	9580	9580	9580	9580	0
290	20231103	141600	276479930	9580	9580	9580	9580	80
291	20231103	141500	275713530	9600	9600	9600	9600	0
292	20231103	141400	275713530	9600	9600	9600	9600	0
293	20231103	141300	275713530	9600	9600	9600	9600	0
294	20231103	141200	275713530	9600	9600	9600	9600	1
295	20231103	141100	275703930	9600	9600	9600	9600	1
296	20231103	141000	275694330	9600	9600	9600	9600	9
297	20231103	140900	275607930	9610	9610	9610	9610	0
298	20231103	140800	275607930	9610	9610	9610	9610	0
299	20231103	140700	275607930	9610	9610	9610	9610	0
300	20231103	140600	275607930	9610	9610	9610	9610	0
301	20231103	140500	275607930	9610	9610	9610	9610	0
302	20231103	140400	275607930	9610	9610	9610	9610	0
303	20231103	140300	275607930	9610	9610	9610	9610	0
304	20231103	140200	275607930	9610	9610	9610	9610	0
305	20231103	140100	275607930	9610	9610	9610	9610	0
306	20231103	140000	275607930	9610	9610	9610	9610	0
307	20231103	135900	275607930	9610	9610	9610	9610	0
308	20231103	135800	275607930	9610	9610	9610	9610	8
309	20231103	135700	275531050	9610	9610	9610	9610	0
310	20231103	135600	275531050	9610	9610	9610	9610	10
311	20231103	135500	275434950	9580	9580	9580	9580	1
312	20231103	135400	275425370	9580	9580	9580	9580	0
313	20231103	135300	275425370	9580	9580	9580	9580	0
314	20231103	135200	275425370	9580	9580	9580	9580	0
315	20231103	135100	275425370	9580	9580	9580	9580	0
316	20231103	135000	275425370	9580	9580	9580	9580	1
317	20231103	134900	275415790	9580	9580	9580	9580	0
318	20231103	134800	275415790	9580	9580	9580	9580	0
319	20231103	134700	275415790	9580	9580	9580	9580	0
320	20231103	134600	275415790	9580	9580	9580	9580	0
321	20231103	134500	275415790	9580	9580	9580	9580	0
322	20231103	134400	275415790	9580	9580	9580	9580	0
323	20231103	134300	275415790	9580	9580	9580	9580	0
324	20231103	134200	275415790	9580	9580	9580	9580	0
325	20231103	134100	275415790	9580	9580	9580	9580	5
326	20231103	134000	275367890	9580	9580	9580	9580	0
327	20231103	133900	275367890	9580	9580	9580	9580	0
328	20231103	133800	275367890	9580	9580	9580	9580	0
329	20231103	133700	275367890	9580	9580	9580	9580	0
330	20231103	133600	275367890	9580	9580	9580	9580	0
331	20231103	133500	275367890	9580	9580	9580	9580	0
332	20231103	133400	275367890	9580	9580	9580	9580	0
333	20231103	133300	275367890	9580	9580	9580	9580	0
334	20231103	133200	275367890	9580	9580	9580	9580	5
335	20231103	133100	275319990	9580	9580	9580	9580	20
336	20231103	133000	275128390	9570	9560	9570	9560	70
337	20231103	132900	274458980	9560	9560	9560	9560	15
338	20231103	132800	274315580	9550	9560	9560	9550	31
339	20231103	132700	274019230	9560	9560	9560	9560	8
340	20231103	132600	273942750	9570	9570	9570	9570	18
341	20231103	132500	273770490	9570	9570	9580	9570	25
342	20231103	132400	273531190	9570	9570	9570	9570	12
343	20231103	132300	273416350	9610	9610	9610	9610	0
344	20231103	132200	273416350	9610	9610	9610	9610	0
345	20231103	132100	273416350	9610	9610	9610	9610	0
346	20231103	132000	273416350	9610	9610	9610	9610	4
347	20231103	131900	273377910	9620	9620	9620	9620	0
348	20231103	131800	273377910	9620	9620	9620	9620	0
349	20231103	131700	273377910	9620	9620	9620	9620	0
350	20231103	131600	273377910	9620	9620	9620	9620	93
351	20231103	131500	272483250	9630	9630	9630	9630	1
352	20231103	131400	272473620	9560	9560	9560	9560	0
353	20231103	131300	272473620	9560	9560	9560	9560	14
354	20231103	131200	272339780	9550	9640	9640	9550	913
355	20231103	131100	263563870	9650	9650	9650	9650	0
356	20231103	131000	263563870	9650	9640	9650	9640	23
357	20231103	130900	263342060	9640	9640	9640	9640	0
358	20231103	130800	263342060	9640	9640	9640	9640	0
359	20231103	130700	263342060	9640	9640	9640	9640	0
360	20231103	130600	263342060	9640	9650	9650	9640	80
361	20231103	130500	262570460	9650	9660	9660	9650	510
362	20231103	130400	257647170	9680	9680	9680	9680	0
363	20231103	130300	257647170	9680	9680	9680	9680	0
364	20231103	130200	257647170	9680	9680	9680	9680	0
365	20231103	130100	257647170	9680	9680	9680	9680	103
366	20231103	130000	256650130	9690	9690	9690	9690	0
367	20231103	125900	256650130	9690	9690	9690	9690	0
368	20231103	125800	256650130	9690	9690	9690	9690	1
369	20231103	125700	256640440	9680	9680	9680	9680	0
370	20231103	125600	256640440	9680	9680	9680	9680	313
371	20231103	125500	253610600	9680	9680	9680	9680	0
372	20231103	125400	253610600	9680	9680	9680	9680	0
373	20231103	125300	253610600	9680	9680	9680	9680	0
374	20231103	125200	253610600	9680	9680	9680	9680	1
375	20231103	125100	253600920	9680	9680	9680	9680	101
376	20231103	125000	252623240	9670	9670	9670	9670	63
377	20231103	124900	252014030	9670	9670	9670	9670	0
378	20231103	124800	252014030	9670	9670	9670	9670	0
379	20231103	124700	252014030	9670	9670	9670	9670	0
380	20231103	124600	252014030	9670	9670	9670	9670	0
381	20231103	124500	252014030	9670	9670	9670	9670	0
382	20231103	124400	252014030	9670	9670	9670	9670	0
383	20231103	124300	252014030	9670	9670	9670	9670	0
384	20231103	124200	252014030	9670	9670	9670	9670	2
385	20231103	124100	251994690	9670	9670	9670	9670	7
386	20231103	124000	251927000	9660	9660	9660	9660	10
387	20231103	123900	251830400	9650	9650	9650	9650	0
388	20231103	123800	251830400	9650	9650	9650	9650	0
389	20231103	123700	251830400	9650	9650	9650	9650	0
390	20231103	123600	251830400	9650	9650	9650	9650	0
391	20231103	123500	251830400	9650	9650	9650	9650	0
392	20231103	123400	251830400	9650	9650	9650	9650	3
393	20231103	123300	251801450	9640	9640	9640	9640	0
394	20231103	123200	251801450	9640	9640	9640	9640	0
395	20231103	123100	251801450	9640	9640	9640	9640	0
396	20231103	123000	251801450	9640	9640	9640	9640	180
397	20231103	122900	250066250	9650	9650	9650	9650	0
398	20231103	122800	250066250	9650	9650	9650	9650	0
399	20231103	122700	250066250	9650	9650	9650	9650	0
400	20231103	122600	250066250	9650	9650	9650	9650	0
401	20231103	122500	250066250	9650	9620	9650	9620	443
402	20231103	122400	245803450	9620	9620	9620	9620	0
403	20231103	122300	245803450	9620	9620	9620	9620	0
404	20231103	122200	245803450	9620	9620	9620	9620	0
405	20231103	122100	245803450	9620	9620	9620	9620	0
406	20231103	122000	245803450	9620	9620	9620	9620	0
407	20231103	121900	245803450	9620	9620	9620	9620	0
408	20231103	121800	245803450	9620	9620	9620	9620	0
409	20231103	121700	245803450	9620	9620	9620	9620	0
410	20231103	121600	245803450	9620	9620	9620	9620	1
411	20231103	121500	245793830	9560	9560	9560	9560	0
412	20231103	121400	245793830	9560	9560	9560	9560	0
413	20231103	121300	245793830	9560	9590	9590	9560	2000
414	20231103	121200	226663910	9620	9610	9620	9610	147
415	20231103	121100	225251080	9580	9580	9580	9580	27
416	20231103	121000	224992420	9610	9600	9610	9600	9
417	20231103	120900	224906010	9600	9600	9600	9600	0
418	20231103	120800	224906010	9600	9600	9600	9600	1
419	20231103	120700	224896410	9580	9580	9580	9580	0
420	20231103	120600	224896410	9580	9580	9580	9580	0
421	20231103	120500	224896410	9580	9600	9600	9580	46
422	20231103	120400	224455690	9580	9580	9580	9580	0
423	20231103	120300	224455690	9580	9580	9580	9580	0
424	20231103	120200	224455690	9580	9580	9580	9580	0
425	20231103	120100	224455690	9580	9580	9580	9580	20
426	20231103	120000	224264090	9580	9580	9580	9580	0
427	20231103	115900	224264090	9580	9580	9580	9580	0
428	20231103	115800	224264090	9580	9580	9580	9580	29
429	20231103	115700	223986270	9590	9590	9590	9590	0
430	20231103	115600	223986270	9590	9590	9590	9590	70
431	20231103	115500	223314970	9580	9580	9580	9580	127
432	20231103	115400	222098310	9580	9580	9580	9580	1
433	20231103	115300	222088730	9580	9580	9580	9580	5
434	20231103	115200	222040830	9590	9590	9590	9590	3
435	20231103	115100	222012060	9580	9580	9580	9580	10
436	20231103	115000	221916260	9600	9600	9600	9600	0
437	20231103	114900	221916260	9600	9600	9600	9600	0
438	20231103	114800	221916260	9600	9600	9600	9600	1
439	20231103	114700	221906660	9590	9590	9590	9590	0
440	20231103	114600	221906660	9590	9590	9590	9590	0
441	20231103	114500	221906660	9590	9600	9600	9590	110
442	20231103	114400	220851730	9600	9600	9600	9600	0
443	20231103	114300	220851730	9600	9600	9600	9600	7
444	20231103	114200	220784530	9590	9590	9590	9590	0
445	20231103	114100	220784530	9590	9590	9590	9590	0
446	20231103	114000	220784530	9590	9590	9590	9590	0
447	20231103	113900	220784530	9590	9590	9590	9590	0
448	20231103	113800	220784530	9590	9590	9590	9590	0
449	20231103	113700	220784530	9590	9590	9590	9590	0
450	20231103	113600	220784530	9590	9590	9590	9590	0
451	20231103	113500	220784530	9590	9590	9590	9590	1
452	20231103	113400	220774940	9590	9590	9590	9590	5
453	20231103	113300	220726990	9600	9600	9600	9600	1
454	20231103	113200	220717390	9600	9600	9600	9600	1
455	20231103	113100	220707790	9600	9600	9600	9600	0
456	20231103	113000	220707790	9600	9600	9600	9600	32
457	20231103	112900	220400590	9590	9590	9590	9590	33
458	20231103	112800	220084120	9590	9590	9590	9590	21
459	20231103	112700	219882730	9590	9600	9600	9590	36
460	20231103	112600	219537480	9600	9600	9600	9600	0
461	20231103	112500	219537480	9600	9600	9600	9600	0
462	20231103	112400	219537480	9600	9600	9600	9600	0
463	20231103	112300	219537480	9600	9600	9600	9600	10
464	20231103	112200	219441480	9590	9590	9590	9590	41
465	20231103	112100	219048290	9600	9600	9600	9600	1
466	20231103	112000	219038690	9600	9600	9600	9600	0
467	20231103	111900	219038690	9600	9600	9600	9600	0
468	20231103	111800	219038690	9600	9600	9600	9600	1
469	20231103	111700	219029090	9570	9570	9570	9570	0
470	20231103	111600	219029090	9570	9570	9570	9570	10
471	20231103	111500	218933390	9600	9600	9600	9600	55
472	20231103	111400	218405390	9600	9600	9600	9600	0
473	20231103	111300	218405390	9600	9600	9600	9600	0
474	20231103	111200	218405390	9600	9600	9600	9600	0
475	20231103	111100	218405390	9600	9600	9600	9600	0
476	20231103	111000	218405390	9600	9600	9600	9600	10
477	20231103	110900	218309390	9560	9560	9560	9560	0
478	20231103	110800	218309390	9560	9560	9560	9560	0
479	20231103	110700	218309390	9560	9560	9560	9560	0
480	20231103	110600	218309390	9560	9560	9560	9560	0
481	20231103	110500	218309390	9560	9560	9560	9560	0
482	20231103	110400	218309390	9560	9560	9560	9560	1821
483	20231103	110300	200900630	9560	9590	9590	9560	283
484	20231103	110200	198191340	9600	9600	9600	9600	0
485	20231103	110100	198191340	9600	9600	9600	9600	9
486	20231103	110000	198104940	9600	9590	9600	9590	260
487	20231103	105900	195610610	9590	9590	9590	9590	0
488	20231103	105800	195610610	9590	9590	9590	9590	1
489	20231103	105700	195601020	9590	9590	9590	9590	0
490	20231103	105600	195601020	9590	9590	9590	9590	0
491	20231103	105500	195601020	9590	9590	9590	9590	1
492	20231103	105400	195591430	9590	9590	9590	9590	0
493	20231103	105300	195591430	9590	9570	9590	9570	31
494	20231103	105200	195294590	9580	9570	9580	9570	68
495	20231103	105100	194643800	9600	9580	9600	9540	3070
496	20231103	105000	165332520	9640	9640	9640	9640	21
497	20231103	104900	165130080	9570	9650	9650	9560	386
498	20231103	104800	161425320	9650	9650	9650	9650	0
499	20231103	104700	161425320	9650	9650	9650	9650	0
500	20231103	104600	161425320	9650	9650	9650	9650	0
501	20231103	104500	161425320	9650	9650	9650	9650	0
502	20231103	104400	161425320	9650	9650	9650	9650	148
503	20231103	104300	159997120	9670	9670	9670	9550	2389
504	20231103	104200	137138850	9600	9700	9700	9600	255
505	20231103	104100	134684060	9720	9720	9720	9720	0
506	20231103	104000	134684060	9720	9720	9720	9720	0
507	20231103	103900	134684060	9720	9720	9720	9720	12
508	20231103	103800	134567420	9710	9710	9710	9710	0
509	20231103	103700	134567420	9710	9710	9710	9710	0
510	20231103	103600	134567420	9710	9710	9710	9710	6
511	20231103	103500	134509160	9700	9700	9700	9700	0
512	20231103	103400	134509160	9700	9700	9700	9700	0
513	20231103	103300	134509160	9700	9700	9700	9700	0
514	20231103	103200	134509160	9700	9700	9700	9700	0
515	20231103	103100	134509160	9700	9700	9700	9700	56
516	20231103	103000	133965960	9710	9710	9710	9710	0
517	20231103	102900	133965960	9710	9710	9710	9710	20
518	20231103	102800	133771760	9720	9720	9720	9720	0
519	20231103	102700	133771760	9720	9720	9720	9720	203
520	20231103	102600	131798600	9750	9750	9750	9750	0
521	20231103	102500	131798600	9750	9750	9750	9750	0
522	20231103	102400	131798600	9750	9750	9750	9750	1
523	20231103	102300	131788850	9780	9780	9780	9780	39
524	20231103	102200	131407430	9780	9730	9780	9730	109
525	20231103	102100	130346210	9780	9780	9780	9780	0
526	20231103	102000	130346210	9780	9720	9790	9720	2211
527	20231103	101900	108810220	9710	9710	9710	9710	2
528	20231103	101800	108790800	9710	9710	9710	9710	5
529	20231103	101700	108742250	9710	9710	9710	9710	10
530	20231103	101600	108645150	9710	9710	9710	9710	0
531	20231103	101500	108645150	9710	9710	9710	9710	0
532	20231103	101400	108645150	9710	9720	9720	9710	35
533	20231103	101300	108305220	9720	9720	9720	9720	10
534	20231103	101200	108208020	9720	9720	9720	9720	1
535	20231103	101100	108198300	9730	9730	9730	9730	0
536	20231103	101000	108198300	9730	9720	9730	9720	45
537	20231103	100900	107760810	9720	9720	9720	9720	0
538	20231103	100800	107760810	9720	9720	9730	9720	191
539	20231103	100700	105903330	9710	9710	9710	9710	0
540	20231103	100600	105903330	9710	9710	9710	9710	20
541	20231103	100500	105709130	9700	9700	9700	9700	0
542	20231103	100400	105709130	9700	9700	9700	9700	30
543	20231103	100300	105418130	9700	9680	9700	9680	83
544	20231103	100200	104613060	9670	9660	9670	9660	530
545	20231103	100100	99490960	9660	9660	9660	9660	0
546	20231103	100000	99490960	9660	9650	9660	9650	66
547	20231103	095900	98853860	9650	9650	9650	9650	4
548	20231103	095800	98815260	9660	9660	9660	9660	0
549	20231103	095700	98815260	9660	9660	9660	9660	0
550	20231103	095600	98815260	9660	9660	9660	9660	0
551	20231103	095500	98815260	9660	9660	9660	9660	0
552	20231103	095400	98815260	9660	9660	9660	9660	0
553	20231103	095300	98815260	9660	9650	9660	9590	121
554	20231103	095200	97647840	9640	9640	9640	9640	109
555	20231103	095100	96597080	9640	9630	9640	9630	30
556	20231103	095000	96308170	9590	9590	9590	9590	55
557	20231103	094900	95780720	9590	9590	9590	9590	0
558	20231103	094800	95780720	9590	9590	9590	9590	32
559	20231103	094700	95473840	9590	9590	9590	9590	0
560	20231103	094600	95473840	9590	9610	9610	9590	20
561	20231103	094500	95282020	9590	9660	9660	9590	51
562	20231103	094400	94792860	9650	9650	9650	9650	38
563	20231103	094300	94426160	9670	9670	9670	9670	0
564	20231103	094200	94426160	9670	9600	9670	9600	250
565	20231103	094100	92011590	9600	9600	9600	9600	273
566	20231103	094000	89390790	9580	9580	9580	9580	0
567	20231103	093900	89390790	9580	9580	9580	9580	0
568	20231103	093800	89390790	9580	9690	9720	9580	4137
569	20231103	093700	49686710	9690	9690	9690	9690	0
570	20231103	093600	49686710	9690	9690	9690	9690	64
571	20231103	093500	49066550	9690	9690	9690	9690	1
572	20231103	093400	49056860	9690	9690	9690	9690	3
573	20231103	093300	49027790	9720	9690	9720	9690	309
574	20231103	093200	46026710	9690	9690	9690	9690	0
575	20231103	093100	46026710	9690	9690	9690	9690	1
576	20231103	093000	46017020	9690	9670	9690	9660	11
577	20231103	092900	45910720	9680	9680	9680	9680	62
578	20231103	092800	45310560	9700	9700	9700	9700	0
579	20231103	092700	45310560	9700	9700	9700	9700	21
580	20231103	092600	45106860	9680	9680	9680	9680	0
581	20231103	092500	45106860	9680	9680	9680	9680	0
582	20231103	092400	45106860	9680	9680	9680	9680	0
583	20231103	092300	45106860	9680	9700	9700	9680	124
584	20231103	092200	43904260	9700	9700	9700	9700	188
585	20231103	092100	42080660	9700	9700	9700	9700	7
586	20231103	092000	42012760	9700	9700	9700	9700	0
587	20231103	091900	42012760	9700	9730	9730	9700	110
588	20231103	091800	40944860	9740	9740	9740	9740	3
589	20231103	091700	40915640	9750	9700	9750	9700	222
590	20231103	091600	38753010	9700	9700	9700	9700	221
591	20231103	091500	36609310	9750	9750	9750	9750	1
592	20231103	091400	36599560	9750	9750	9750	9750	0
593	20231103	091300	36599560	9750	9750	9750	9750	0
594	20231103	091200	36599560	9750	9750	9760	9750	38
595	20231103	091100	36228990	9740	9740	9740	9740	136
596	20231103	091000	34904350	9740	9740	9740	9730	210
597	20231103	090900	32859470	9740	9690	9740	9690	386
598	20231103	090800	29112370	9700	9690	9700	9690	87
599	20231103	090700	28269260	9690	9680	9690	9680	98
600	20231103	090600	27319700	9700	9700	9700	9700	0
601	20231103	090500	27319700	9700	9620	9750	9610	1159
602	20231103	090400	16149950	9620	9550	9620	9540	466
603	20231103	090300	11703010	9550	9630	9630	9550	118
604	20231103	090200	10574300	9630	9630	9630	9630	1
605	20231103	090100	10564670	9540	9630	9630	9540	158
606	20231103	090000	9055310	9620	9550	9620	9550	948