KissMeData/052260/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	193000	183365490	9690	9690	9690	9690	623
3	20231103	192900	183365490	9690	9690	9690	9690	0
4	20231103	192800	183365490	9690	9690	9690	9690	0
5	20231103	192700	183365490	9690	9690	9690	9690	0
6	20231103	192600	183365490	9690	9690	9690	9690	0
7	20231103	192500	183365490	9690	9690	9690	9690	0
8	20231103	192400	183365490	9690	9690	9690	9690	0
9	20231103	192300	183365490	9690	9690	9690	9690	0
10	20231103	192200	183365490	9690	9690	9690	9690	0
11	20231103	192100	183365490	9690	9690	9690	9690	0
12	20231103	192000	183365490	9690	9690	9690	9690	0
13	20231103	191900	183365490	9690	9690	9690	9690	0
14	20231103	191800	183365490	9690	9690	9690	9690	0
15	20231103	191700	183365490	9690	9690	9690	9690	0
16	20231103	191600	183365490	9690	9690	9690	9690	0
17	20231103	191500	183365490	9690	9690	9690	9690	0
18	20231103	191400	183365490	9690	9690	9690	9690	0
19	20231103	191300	183365490	9690	9690	9690	9690	0
20	20231103	191200	183365490	9690	9690	9690	9690	0
21	20231103	191100	183365490	9690	9690	9690	9690	0
22	20231103	191000	183365490	9690	9690	9690	9690	0
23	20231103	190900	183365490	9690	9690	9690	9690	0
24	20231103	190800	183365490	9690	9690	9690	9690	0
25	20231103	190700	183365490	9690	9690	9690	9690	0
26	20231103	190600	183365490	9690	9690	9690	9690	0
27	20231103	190500	183365490	9690	9690	9690	9690	0
28	20231103	190400	183365490	9690	9690	9690	9690	0
29	20231103	190300	183365490	9690	9690	9690	9690	0
30	20231103	190200	183365490	9690	9690	9690	9690	0
31	20231103	190100	183365490	9690	9690	9690	9690	0
32	20231103	190000	183365490	9690	9690	9690	9690	623
33	20231103	185900	183365490	9690	9690	9690	9690	0
34	20231103	185800	183365490	9690	9690	9690	9690	0
35	20231103	185700	183365490	9690	9690	9690	9690	0
36	20231103	185600	183365490	9690	9690	9690	9690	0
37	20231103	185500	183365490	9690	9690	9690	9690	0
38	20231103	185400	183365490	9690	9690	9690	9690	0
39	20231103	185300	183365490	9690	9690	9690	9690	0
40	20231103	185200	183365490	9690	9690	9690	9690	0
41	20231103	185100	183365490	9690	9690	9690	9690	0
42	20231103	185000	183365490	9690	9690	9690	9690	0
43	20231103	184900	183365490	9690	9690	9690	9690	0
44	20231103	184800	183365490	9690	9690	9690	9690	0
45	20231103	184700	183365490	9690	9690	9690	9690	0
46	20231103	184600	183365490	9690	9690	9690	9690	0
47	20231103	184500	183365490	9690	9690	9690	9690	0
48	20231103	184400	183365490	9690	9690	9690	9690	0
49	20231103	184300	183365490	9690	9690	9690	9690	0
50	20231103	184200	183365490	9690	9690	9690	9690	0
51	20231103	184100	183365490	9690	9690	9690	9690	0
52	20231103	184000	183365490	9690	9690	9690	9690	0
53	20231103	183900	183365490	9690	9690	9690	9690	0
54	20231103	183800	183365490	9690	9690	9690	9690	0
55	20231103	183700	183365490	9690	9690	9690	9690	0
56	20231103	183600	183365490	9690	9690	9690	9690	0
57	20231103	183500	183365490	9690	9690	9690	9690	0
58	20231103	183400	183365490	9690	9690	9690	9690	0
59	20231103	183300	183365490	9690	9690	9690	9690	0
60	20231103	183200	183365490	9690	9690	9690	9690	0
61	20231103	183100	183365490	9690	9690	9690	9690	0
62	20231103	183000	183365490	9690	9690	9690	9690	623
63	20231103	182900	183365490	9690	9690	9690	9690	0
64	20231103	182800	183365490	9690	9690	9690	9690	0
65	20231103	182700	183365490	9690	9690	9690	9690	0
66	20231103	182600	183365490	9690	9690	9690	9690	0
67	20231103	182500	183365490	9690	9690	9690	9690	0
68	20231103	182400	183365490	9690	9690	9690	9690	0
69	20231103	182300	183365490	9690	9690	9690	9690	0
70	20231103	182200	183365490	9690	9690	9690	9690	0
71	20231103	182100	183365490	9690	9690	9690	9690	0
72	20231103	182000	183365490	9690	9690	9690	9690	0
73	20231103	181900	183365490	9690	9690	9690	9690	0
74	20231103	181800	183365490	9690	9690	9690	9690	0
75	20231103	181700	183365490	9690	9690	9690	9690	0
76	20231103	181600	183365490	9690	9690	9690	9690	0
77	20231103	181500	183365490	9690	9690	9690	9690	0
78	20231103	181400	183365490	9690	9690	9690	9690	0
79	20231103	181300	183365490	9690	9690	9690	9690	0
80	20231103	181200	183365490	9690	9690	9690	9690	0
81	20231103	181100	183365490	9690	9690	9690	9690	0
82	20231103	181000	183365490	9690	9690	9690	9690	0
83	20231103	180900	183365490	9690	9690	9690	9690	0
84	20231103	180800	183365490	9690	9690	9690	9690	0
85	20231103	180700	183365490	9690	9690	9690	9690	0
86	20231103	180600	183365490	9690	9690	9690	9690	0
87	20231103	180500	183365490	9690	9690	9690	9690	0
88	20231103	180400	183365490	9690	9690	9690	9690	0
89	20231103	180300	183365490	9690	9690	9690	9690	0
90	20231103	180200	183365490	9690	9690	9690	9690	0
91	20231103	180100	183365490	9690	9690	9690	9690	0
92	20231103	180000	183365490	9690	9690	9690	9690	623
93	20231103	175900	183365490	9690	9690	9690	9690	0
94	20231103	175800	183365490	9690	9690	9690	9690	0
95	20231103	175700	183365490	9690	9690	9690	9690	0
96	20231103	175600	183365490	9690	9690	9690	9690	0
97	20231103	175500	183365490	9690	9690	9690	9690	0
98	20231103	175400	183365490	9690	9690	9690	9690	0
99	20231103	175300	183365490	9690	9690	9690	9690	0
100	20231103	175200	183365490	9690	9690	9690	9690	0
101	20231103	175100	183365490	9690	9690	9690	9690	0
102	20231103	175000	183365490	9690	9690	9690	9690	0
103	20231103	174900	183365490	9690	9690	9690	9690	0
104	20231103	174800	183365490	9690	9690	9690	9690	0
105	20231103	174700	183365490	9690	9690	9690	9690	0
106	20231103	174600	183365490	9690	9690	9690	9690	0
107	20231103	174500	183365490	9690	9690	9690	9690	0
108	20231103	174400	183365490	9690	9690	9690	9690	0
109	20231103	174300	183365490	9690	9690	9690	9690	0
110	20231103	174200	183365490	9690	9690	9690	9690	0
111	20231103	174100	183365490	9690	9690	9690	9690	0
112	20231103	174000	183365490	9690	9690	9690	9690	0
113	20231103	173900	183365490	9690	9690	9690	9690	0
114	20231103	173800	183365490	9690	9690	9690	9690	0
115	20231103	173700	183365490	9690	9690	9690	9690	0
116	20231103	173600	183365490	9690	9690	9690	9690	0
117	20231103	173500	183365490	9690	9690	9690	9690	0
118	20231103	173400	183365490	9690	9690	9690	9690	0
119	20231103	173300	183365490	9690	9690	9690	9690	0
120	20231103	173200	183365490	9690	9690	9690	9690	0
121	20231103	173100	183365490	9690	9690	9690	9690	0
122	20231103	173000	183365490	9690	9690	9690	9690	623
123	20231103	172900	183365490	9690	9690	9690	9690	0
124	20231103	172800	183365490	9690	9690	9690	9690	0
125	20231103	172700	183365490	9690	9690	9690	9690	0
126	20231103	172600	183365490	9690	9690	9690	9690	0
127	20231103	172500	183365490	9690	9690	9690	9690	0
128	20231103	172400	183365490	9690	9690	9690	9690	0
129	20231103	172300	183365490	9690	9690	9690	9690	0
130	20231103	172200	183365490	9690	9690	9690	9690	0
131	20231103	172100	183365490	9690	9690	9690	9690	0
132	20231103	172000	183365490	9690	9690	9690	9690	0
133	20231103	171900	183365490	9690	9690	9690	9690	0
134	20231103	171800	183365490	9690	9690	9690	9690	0
135	20231103	171700	183365490	9690	9690	9690	9690	0
136	20231103	171600	183365490	9690	9690	9690	9690	0
137	20231103	171500	183365490	9690	9690	9690	9690	0
138	20231103	171400	183365490	9690	9690	9690	9690	0
139	20231103	171300	183365490	9690	9690	9690	9690	0
140	20231103	171200	183365490	9690	9690	9690	9690	0
141	20231103	171100	183365490	9690	9690	9690	9690	0
142	20231103	171000	183365490	9690	9690	9690	9690	0
143	20231103	170900	183365490	9690	9690	9690	9690	0
144	20231103	170800	183365490	9690	9690	9690	9690	0
145	20231103	170700	183365490	9690	9690	9690	9690	0
146	20231103	170600	183365490	9690	9690	9690	9690	0
147	20231103	170500	183365490	9690	9690	9690	9690	0
148	20231103	170400	183365490	9690	9690	9690	9690	0
149	20231103	170300	183365490	9690	9690	9690	9690	0
150	20231103	170200	183365490	9690	9690	9690	9690	0
151	20231103	170100	183365490	9690	9690	9690	9690	0
152	20231103	170000	183365490	9690	9690	9690	9690	623
153	20231103	165900	183365490	9690	9690	9690	9690	0
154	20231103	165800	183365490	9690	9690	9690	9690	0
155	20231103	165700	183365490	9690	9690	9690	9690	0
156	20231103	165600	183365490	9690	9690	9690	9690	0
157	20231103	165500	183365490	9690	9690	9690	9690	0
158	20231103	165400	183365490	9690	9690	9690	9690	0
159	20231103	165300	183365490	9690	9690	9690	9690	0
160	20231103	165200	183365490	9690	9690	9690	9690	0
161	20231103	165100	183365490	9690	9690	9690	9690	0
162	20231103	165000	183365490	9690	9690	9690	9690	0
163	20231103	164900	183365490	9690	9690	9690	9690	0
164	20231103	164800	183365490	9690	9690	9690	9690	0
165	20231103	164700	183365490	9690	9690	9690	9690	0
166	20231103	164600	183365490	9690	9690	9690	9690	0
167	20231103	164500	183365490	9690	9690	9690	9690	0
168	20231103	164400	183365490	9690	9690	9690	9690	0
169	20231103	164300	183365490	9690	9690	9690	9690	0
170	20231103	164200	183365490	9690	9690	9690	9690	0
171	20231103	164100	183365490	9690	9690	9690	9690	0
172	20231103	164000	183365490	9690	9690	9690	9690	0
173	20231103	163900	183365490	9690	9690	9690	9690	0
174	20231103	163800	183365490	9690	9690	9690	9690	0
175	20231103	163700	183365490	9690	9690	9690	9690	0
176	20231103	163600	183365490	9690	9690	9690	9690	0
177	20231103	163500	183365490	9690	9690	9690	9690	0
178	20231103	163400	183365490	9690	9690	9690	9690	0
179	20231103	163300	183365490	9690	9690	9690	9690	0
180	20231103	163200	183365490	9690	9690	9690	9690	0
181	20231103	163100	183365490	9690	9690	9690	9690	0
182	20231103	163000	183365490	9690	9690	9690	9690	623
183	20231103	162900	183365490	9690	9690	9690	9690	0
184	20231103	162800	183365490	9690	9690	9690	9690	0
185	20231103	162700	183365490	9690	9690	9690	9690	0
186	20231103	162600	183365490	9690	9690	9690	9690	0
187	20231103	162500	183365490	9690	9690	9690	9690	0
188	20231103	162400	183365490	9690	9690	9690	9690	0
189	20231103	162300	183365490	9690	9690	9690	9690	0
190	20231103	162200	183365490	9690	9690	9690	9690	0
191	20231103	162100	183365490	9690	9690	9690	9690	0
192	20231103	162000	183365490	9690	9690	9690	9690	0
193	20231103	161900	183365490	9690	9690	9690	9690	0
194	20231103	161800	183365490	9690	9690	9690	9690	0
195	20231103	161700	183365490	9690	9690	9690	9690	0
196	20231103	161600	183365490	9690	9690	9690	9690	0
197	20231103	161500	183365490	9690	9690	9690	9690	0
198	20231103	161400	183365490	9690	9690	9690	9690	0
199	20231103	161300	183365490	9690	9690	9690	9690	0
200	20231103	161200	183365490	9690	9690	9690	9690	0
201	20231103	161100	183365490	9690	9690	9690	9690	0
202	20231103	161000	183365490	9690	9690	9690	9690	0
203	20231103	160900	183365490	9690	9690	9690	9690	0
204	20231103	160800	183365490	9690	9690	9690	9690	0
205	20231103	160700	183365490	9690	9690	9690	9690	0
206	20231103	160600	183365490	9690	9690	9690	9690	0
207	20231103	160500	183365490	9690	9690	9690	9690	0
208	20231103	160400	183365490	9690	9690	9690	9690	0
209	20231103	160300	183365490	9690	9690	9690	9690	0
210	20231103	160200	183365490	9690	9690	9690	9690	0
211	20231103	160100	183365490	9690	9690	9690	9690	0
212	20231103	160000	183365490	9690	9690	9690	9690	623
213	20231103	155900	183365490	9690	9690	9690	9690	0
214	20231103	155800	183365490	9690	9690	9690	9690	0
215	20231103	155700	183365490	9690	9690	9690	9690	0
216	20231103	155600	183365490	9690	9690	9690	9690	0
217	20231103	155500	183365490	9690	9690	9690	9690	0
218	20231103	155400	183365490	9690	9690	9690	9690	0
219	20231103	155300	183365490	9690	9690	9690	9690	0
220	20231103	155200	183365490	9690	9690	9690	9690	0
221	20231103	155100	183365490	9690	9690	9690	9690	0
222	20231103	155000	183365490	9690	9690	9690	9690	0
223	20231103	154900	183365490	9690	9690	9690	9690	0
224	20231103	154800	183365490	9690	9690	9690	9690	0
225	20231103	154700	183365490	9690	9690	9690	9690	0
226	20231103	154600	183365490	9690	9690	9690	9690	0
227	20231103	154500	183365490	9690	9690	9690	9690	0
228	20231103	154400	183365490	9690	9690	9690	9690	0
229	20231103	154300	183365490	9690	9690	9690	9690	0
230	20231103	154200	183365490	9690	9690	9690	9690	0
231	20231103	154100	183365490	9690	9690	9690	9690	0
232	20231103	154000	183365490	9690	9690	9690	9690	0
233	20231103	153900	183365490	9690	9690	9690	9690	0
234	20231103	153800	183365490	9690	9690	9690	9690	0
235	20231103	153700	183365490	9690	9690	9690	9690	0
236	20231103	153600	183365490	9690	9690	9690	9690	0
237	20231103	153500	183365490	9690	9690	9690	9690	0
238	20231103	153400	183365490	9690	9690	9690	9690	0
239	20231103	153300	183365490	9690	9690	9690	9690	0
240	20231103	153200	183365490	9690	9690	9690	9690	0
241	20231103	153100	183365490	9690	9690	9690	9690	0
242	20231103	153000	183365490	9690	9690	9690	9690	1246
243	20231103	152900	177328620	9730	9730	9730	9730	0
244	20231103	152800	177328620	9730	9730	9730	9730	0
245	20231103	152700	177328620	9730	9730	9730	9730	0
246	20231103	152600	177328620	9730	9730	9730	9730	0
247	20231103	152500	177328620	9730	9730	9730	9730	0
248	20231103	152400	177328620	9730	9730	9730	9730	0
249	20231103	152300	177328620	9730	9730	9730	9730	0
250	20231103	152200	177328620	9730	9730	9730	9730	0
251	20231103	152100	177328620	9730	9730	9730	9730	0
252	20231103	152000	177328620	9730	9730	9730	9730	0
253	20231103	151900	177328620	9730	9660	9730	9660	156
254	20231103	151800	175821590	9720	9720	9720	9720	10
255	20231103	151700	175724390	9730	9730	9730	9730	0
256	20231103	151600	175724390	9730	9730	9730	9730	0
257	20231103	151500	175724390	9730	9700	9730	9700	320
258	20231103	151400	172612890	9730	9690	9730	9690	150
259	20231103	151300	171157830	9680	9680	9680	9680	0
260	20231103	151200	171157830	9680	9680	9680	9680	1
261	20231103	151100	171148150	9640	9640	9640	9640	2
262	20231103	151000	171128870	9700	9700	9700	9700	0
263	20231103	150900	171128870	9700	9700	9700	9700	0
264	20231103	150800	171128870	9700	9700	9700	9700	0
265	20231103	150700	171128870	9700	9640	9700	9640	84
266	20231103	150600	170319050	9700	9700	9700	9700	0
267	20231103	150500	170319050	9700	9700	9700	9700	0
268	20231103	150400	170319050	9700	9670	9700	9660	152
269	20231103	150300	168850550	9700	9700	9700	9700	0
270	20231103	150200	168850550	9700	9690	9700	9690	11
271	20231103	150100	168743950	9700	9690	9700	9690	11
272	20231103	150000	168637350	9700	9690	9700	9690	6
273	20231103	145900	168579200	9700	9700	9700	9700	0
274	20231103	145800	168579200	9700	9700	9700	9700	0
275	20231103	145700	168579200	9700	9670	9700	9670	63
276	20231103	145600	167969960	9670	9670	9670	9670	52
277	20231103	145500	167467120	9720	9720	9720	9720	0
278	20231103	145400	167467120	9720	9720	9720	9720	0
279	20231103	145300	167467120	9720	9720	9720	9720	0
280	20231103	145200	167467120	9720	9720	9720	9720	0
281	20231103	145100	167467120	9720	9720	9720	9720	0
282	20231103	145000	167467120	9720	9720	9720	9720	0
283	20231103	144900	167467120	9720	9720	9720	9720	0
284	20231103	144800	167467120	9720	9720	9720	9720	0
285	20231103	144700	167467120	9720	9670	9720	9670	67
286	20231103	144600	166819180	9730	9670	9730	9660	189
287	20231103	144500	164993160	9750	9700	9750	9660	1266
288	20231103	144400	152664690	9710	9710	9710	9710	0
289	20231103	144300	152664690	9710	9710	9710	9710	0
290	20231103	144200	152664690	9710	9710	9710	9710	0
291	20231103	144100	152664690	9710	9710	9710	9710	0
292	20231103	144000	152664690	9710	9710	9710	9710	0
293	20231103	143900	152664690	9710	9710	9710	9710	0
294	20231103	143800	152664690	9710	9710	9710	9710	0
295	20231103	143700	152664690	9710	9690	9710	9690	13
296	20231103	143600	152538700	9720	9690	9720	9690	1500
297	20231103	143500	137964260	9700	9610	9700	9610	6000
298	20231103	143400	79826470	9620	9620	9620	9620	0
299	20231103	143300	79826470	9620	9620	9620	9620	0
300	20231103	143200	79826470	9620	9590	9620	9590	81
301	20231103	143100	79049650	9630	9630	9630	9630	0
302	20231103	143000	79049650	9630	9600	9630	9600	8
303	20231103	142900	78972820	9630	9630	9630	9630	0
304	20231103	142800	78972820	9630	9600	9630	9600	251
305	20231103	142700	76563190	9640	9640	9640	9640	0
306	20231103	142600	76563190	9640	9640	9640	9640	0
307	20231103	142500	76563190	9640	9640	9640	9640	0
308	20231103	142400	76563190	9640	9600	9640	9600	111
309	20231103	142300	75497550	9650	9650	9650	9650	0
310	20231103	142200	75497550	9650	9650	9650	9650	0
311	20231103	142100	75497550	9650	9650	9650	9650	0
312	20231103	142000	75497550	9650	9650	9650	9650	0
313	20231103	141900	75497550	9650	9650	9650	9650	0
314	20231103	141800	75497550	9650	9650	9650	9650	0
315	20231103	141700	75497550	9650	9650	9650	9650	0
316	20231103	141600	75497550	9650	9650	9650	9650	0
317	20231103	141500	75497550	9650	9650	9650	9650	0
318	20231103	141400	75497550	9650	9650	9650	9650	0
319	20231103	141300	75497550	9650	9650	9650	9650	0
320	20231103	141200	75497550	9650	9640	9650	9640	48
321	20231103	141100	75034810	9620	9640	9650	9620	38
322	20231103	141000	74668960	9650	9620	9650	9620	29
323	20231103	140900	74389710	9650	9650	9650	9650	0
324	20231103	140800	74389710	9650	9650	9650	9650	0
325	20231103	140700	74389710	9650	9650	9650	9650	0
326	20231103	140600	74389710	9650	9650	9650	9650	0
327	20231103	140500	74389710	9650	9650	9650	9650	0
328	20231103	140400	74389710	9650	9650	9650	9650	0
329	20231103	140300	74389710	9650	9650	9650	9650	0
330	20231103	140200	74389710	9650	9650	9650	9650	0
331	20231103	140100	74389710	9650	9650	9650	9650	0
332	20231103	140000	74389710	9650	9650	9650	9650	0
333	20231103	135900	74389710	9650	9650	9650	9650	0
334	20231103	135800	74389710	9650	9650	9650	9650	0
335	20231103	135700	74389710	9650	9650	9650	9650	0
336	20231103	135600	74389710	9650	9650	9650	9650	0
337	20231103	135500	74389710	9650	9640	9650	9640	11
338	20231103	135400	74283660	9650	9650	9650	9650	0
339	20231103	135300	74283660	9650	9650	9650	9650	0
340	20231103	135200	74283660	9650	9650	9650	9650	0
341	20231103	135100	74283660	9650	9610	9650	9540	501
342	20231103	135000	69495740	9650	9650	9650	9650	0
343	20231103	134900	69495740	9650	9650	9650	9650	0
344	20231103	134800	69495740	9650	9650	9650	9650	0
345	20231103	134700	69495740	9650	9650	9650	9650	0
346	20231103	134600	69495740	9650	9650	9650	9650	0
347	20231103	134500	69495740	9650	9650	9650	9650	0
348	20231103	134400	69495740	9650	9640	9650	9640	3
349	20231103	134300	69466810	9650	9650	9650	9650	0
350	20231103	134200	69466810	9650	9640	9650	9610	72
351	20231103	134100	68774760	9650	9650	9650	9650	0
352	20231103	134000	68774760	9650	9650	9650	9650	0
353	20231103	133900	68774760	9650	9650	9650	9650	25
354	20231103	133800	68533510	9650	9650	9650	9650	0
355	20231103	133700	68533510	9650	9650	9650	9650	0
356	20231103	133600	68533510	9650	9650	9650	9650	0
357	20231103	133500	68533510	9650	9650	9650	9650	0
358	20231103	133400	68533510	9650	9650	9650	9650	0
359	20231103	133300	68533510	9650	9650	9650	9650	10
360	20231103	133200	68437010	9650	9650	9650	9650	0
361	20231103	133100	68437010	9650	9650	9650	9650	0
362	20231103	133000	68437010	9650	9650	9650	9650	0
363	20231103	132900	68437010	9650	9650	9650	9650	0
364	20231103	132800	68437010	9650	9650	9650	9650	0
365	20231103	132700	68437010	9650	9650	9650	9650	0
366	20231103	132600	68437010	9650	9650	9650	9650	10
367	20231103	132500	68340510	9650	9650	9650	9650	0
368	20231103	132400	68340510	9650	9650	9650	9650	0
369	20231103	132300	68340510	9650	9650	9650	9650	0
370	20231103	132200	68340510	9650	9650	9650	9650	0
371	20231103	132100	68340510	9650	9650	9650	9650	0
372	20231103	132000	68340510	9650	9650	9650	9650	0
373	20231103	131900	68340510	9650	9650	9650	9650	0
374	20231103	131800	68340510	9650	9650	9650	9580	8
375	20231103	131700	68263550	9560	9600	9600	9560	160
376	20231103	131600	66730790	9660	9660	9660	9660	0
377	20231103	131500	66730790	9660	9660	9660	9660	0
378	20231103	131400	66730790	9660	9650	9660	9650	20
379	20231103	131300	66537650	9660	9660	9660	9660	0
380	20231103	131200	66537650	9660	9660	9660	9660	0
381	20231103	131100	66537650	9660	9660	9660	9660	0
382	20231103	131000	66537650	9660	9660	9660	9660	0
383	20231103	130900	66537650	9660	9660	9660	9660	0
384	20231103	130800	66537650	9660	9660	9660	9660	0
385	20231103	130700	66537650	9660	9660	9660	9660	0
386	20231103	130600	66537650	9660	9660	9660	9660	0
387	20231103	130500	66537650	9660	9660	9660	9660	0
388	20231103	130400	66537650	9660	9660	9660	9660	1
389	20231103	130300	66527990	9660	9660	9660	9660	0
390	20231103	130200	66527990	9660	9650	9660	9650	2
391	20231103	130100	66508680	9650	9650	9650	9650	0
392	20231103	130000	66508680	9650	9650	9650	9650	0
393	20231103	125900	66508680	9650	9650	9650	9650	0
394	20231103	125800	66508680	9650	9650	9650	9650	0
395	20231103	125700	66508680	9650	9620	9650	9580	101
396	20231103	125600	65537150	9650	9650	9650	9650	0
397	20231103	125500	65537150	9650	9650	9650	9650	0
398	20231103	125400	65537150	9650	9650	9650	9650	0
399	20231103	125300	65537150	9650	9650	9650	9650	0
400	20231103	125200	65537150	9650	9650	9650	9650	0
401	20231103	125100	65537150	9650	9650	9650	9650	0
402	20231103	125000	65537150	9650	9650	9650	9650	0
403	20231103	124900	65537150	9650	9630	9650	9630	85
404	20231103	124800	64718580	9650	9650	9650	9650	0
405	20231103	124700	64718580	9650	9650	9650	9650	33
406	20231103	124600	64400130	9660	9660	9660	9660	0
407	20231103	124500	64400130	9660	9660	9660	9660	0
408	20231103	124400	64400130	9660	9630	9660	9630	84
409	20231103	124300	63591180	9660	9660	9660	9660	0
410	20231103	124200	63591180	9660	9660	9660	9660	0
411	20231103	124100	63591180	9660	9660	9660	9660	0
412	20231103	124000	63591180	9660	9630	9660	9630	500
413	20231103	123900	58763760	9660	9660	9660	9660	1
414	20231103	123800	58754100	9670	9660	9670	9660	3
415	20231103	123700	58725110	9620	9620	9620	9620	0
416	20231103	123600	58725110	9620	9620	9620	9620	0
417	20231103	123500	58725110	9620	9620	9620	9620	0
418	20231103	123400	58725110	9620	9620	9620	9620	0
419	20231103	123300	58725110	9620	9620	9620	9620	0
420	20231103	123200	58725110	9620	9620	9620	9620	0
421	20231103	123100	58725110	9620	9640	9640	9620	375
422	20231103	123000	55113230	9630	9630	9630	9630	0
423	20231103	122900	55113230	9630	9630	9630	9630	1
424	20231103	122800	55103600	9670	9670	9670	9670	0
425	20231103	122700	55103600	9670	9670	9670	9670	0
426	20231103	122600	55103600	9670	9670	9670	9670	0
427	20231103	122500	55103600	9670	9670	9670	9670	31
428	20231103	122400	54803830	9670	9670	9670	9670	0
429	20231103	122300	54803830	9670	9670	9670	9670	1
430	20231103	122200	54794160	9670	9670	9670	9670	0
431	20231103	122100	54794160	9670	9670	9670	9670	0
432	20231103	122000	54794160	9670	9670	9670	9670	0
433	20231103	121900	54794160	9670	9670	9670	9670	0
434	20231103	121800	54794160	9670	9670	9670	9670	0
435	20231103	121700	54794160	9670	9670	9670	9670	0
436	20231103	121600	54794160	9670	9670	9670	9670	0
437	20231103	121500	54794160	9670	9670	9670	9670	0
438	20231103	121400	54794160	9670	9670	9670	9670	0
439	20231103	121300	54794160	9670	9670	9670	9670	0
440	20231103	121200	54794160	9670	9670	9670	9670	0
441	20231103	121100	54794160	9670	9670	9670	9670	0
442	20231103	121000	54794160	9670	9670	9670	9670	0
443	20231103	120900	54794160	9670	9670	9670	9670	0
444	20231103	120800	54794160	9670	9670	9670	9670	0
445	20231103	120700	54794160	9670	9670	9670	9670	0
446	20231103	120600	54794160	9670	9670	9670	9670	0
447	20231103	120500	54794160	9670	9670	9670	9670	0
448	20231103	120400	54794160	9670	9670	9670	9670	0
449	20231103	120300	54794160	9670	9670	9670	9670	0
450	20231103	120200	54794160	9670	9670	9670	9670	0
451	20231103	120100	54794160	9670	9670	9670	9670	0
452	20231103	120000	54794160	9670	9670	9670	9670	0
453	20231103	115900	54794160	9670	9670	9670	9670	0
454	20231103	115800	54794160	9670	9670	9670	9670	0
455	20231103	115700	54794160	9670	9670	9670	9670	0
456	20231103	115600	54794160	9670	9670	9670	9670	0
457	20231103	115500	54794160	9670	9670	9670	9670	0
458	20231103	115400	54794160	9670	9670	9670	9670	0
459	20231103	115300	54794160	9670	9670	9670	9670	1
460	20231103	115200	54784490	9630	9630	9630	9630	6
461	20231103	115100	54726710	9680	9680	9680	9680	0
462	20231103	115000	54726710	9680	9680	9680	9680	0
463	20231103	114900	54726710	9680	9680	9680	9680	0
464	20231103	114800	54726710	9680	9680	9680	9680	0
465	20231103	114700	54726710	9680	9680	9680	9680	0
466	20231103	114600	54726710	9680	9670	9680	9670	3
467	20231103	114500	54697690	9630	9630	9630	9630	0
468	20231103	114400	54697690	9630	9630	9630	9630	0
469	20231103	114300	54697690	9630	9630	9630	9630	10
470	20231103	114200	54601390	9630	9630	9630	9630	0
471	20231103	114100	54601390	9630	9630	9630	9630	100
472	20231103	114000	53638390	9690	9690	9690	9690	0
473	20231103	113900	53638390	9690	9690	9690	9690	0
474	20231103	113800	53638390	9690	9690	9690	9690	0
475	20231103	113700	53638390	9690	9690	9690	9690	0
476	20231103	113600	53638390	9690	9690	9690	9690	0
477	20231103	113500	53638390	9690	9690	9690	9690	0
478	20231103	113400	53638390	9690	9690	9690	9690	0
479	20231103	113300	53638390	9690	9690	9690	9690	0
480	20231103	113200	53638390	9690	9690	9690	9690	0
481	20231103	113100	53638390	9690	9690	9690	9690	0
482	20231103	113000	53638390	9690	9690	9690	9690	0
483	20231103	112900	53638390	9690	9690	9690	9690	0
484	20231103	112800	53638390	9690	9690	9690	9690	0
485	20231103	112700	53638390	9690	9690	9690	9690	0
486	20231103	112600	53638390	9690	9680	9690	9680	4
487	20231103	112500	53599650	9690	9690	9690	9690	0
488	20231103	112400	53599650	9690	9680	9690	9680	2
489	20231103	112300	53580280	9690	9690	9690	9690	1
490	20231103	112200	53570590	9690	9690	9690	9690	0
491	20231103	112100	53570590	9690	9650	9690	9650	22
492	20231103	112000	53358170	9650	9660	9660	9650	33
493	20231103	111900	53039680	9680	9680	9680	9680	1
494	20231103	111800	53030000	9690	9690	9690	9690	0
495	20231103	111700	53030000	9690	9690	9690	9690	0
496	20231103	111600	53030000	9690	9680	9690	9680	3
497	20231103	111500	53000940	9690	9680	9690	9680	15
498	20231103	111400	52855720	9690	9660	9690	9660	262
499	20231103	111300	50318720	9700	9700	9700	9700	0
500	20231103	111200	50318720	9700	9700	9700	9700	400
501	20231103	111100	46438720	9700	9700	9700	9700	0
502	20231103	111000	46438720	9700	9700	9700	9700	1
503	20231103	110900	46429020	9710	9710	9710	9710	1
504	20231103	110800	46419310	9710	9710	9710	9710	0
505	20231103	110700	46419310	9710	9710	9710	9710	0
506	20231103	110600	46419310	9710	9710	9710	9710	2
507	20231103	110500	46399890	9710	9710	9710	9710	2
508	20231103	110400	46380470	9710	9710	9710	9710	2
509	20231103	110300	46361050	9710	9710	9710	9710	0
510	20231103	110200	46361050	9710	9710	9710	9710	0
511	20231103	110100	46361050	9710	9710	9710	9710	444
512	20231103	110000	42049810	9710	9710	9710	9710	1
513	20231103	105900	42040100	9670	9670	9670	9670	0
514	20231103	105800	42040100	9670	9700	9700	9670	4
515	20231103	105700	42001360	9710	9710	9710	9710	0
516	20231103	105600	42001360	9710	9710	9710	9710	1
517	20231103	105500	41991650	9720	9720	9720	9720	0
518	20231103	105400	41991650	9720	9720	9720	9720	0
519	20231103	105300	41991650	9720	9720	9720	9720	0
520	20231103	105200	41991650	9720	9720	9720	9720	3
521	20231103	105100	41962490	9720	9720	9720	9720	0
522	20231103	105000	41962490	9720	9720	9720	9720	0
523	20231103	104900	41962490	9720	9620	9720	9620	54
524	20231103	104800	41439730	9660	9640	9660	9640	100
525	20231103	104700	40475100	9630	9630	9630	9630	0
526	20231103	104600	40475100	9630	9630	9630	9630	0
527	20231103	104500	40475100	9630	9630	9630	9630	1
528	20231103	104400	40465470	9640	9640	9640	9640	0
529	20231103	104300	40465470	9640	9640	9640	9640	2
530	20231103	104200	40446190	9640	9640	9650	9620	6
531	20231103	104100	40388360	9650	9650	9650	9650	0
532	20231103	104000	40388360	9650	9650	9650	9650	0
533	20231103	103900	40388360	9650	9650	9650	9650	0
534	20231103	103800	40388360	9650	9650	9650	9650	0
535	20231103	103700	40388360	9650	9640	9650	9640	6
536	20231103	103600	40330490	9650	9660	9660	9650	15
537	20231103	103500	40185620	9660	9620	9660	9620	4
538	20231103	103400	40147060	9660	9660	9660	9660	0
539	20231103	103300	40147060	9660	9640	9660	9640	77
540	20231103	103200	39404740	9640	9610	9640	9610	972
541	20231103	103100	30056540	9600	9600	9600	9600	375
542	20231103	103000	26456540	9600	9600	9600	9600	1
543	20231103	102900	26446940	9600	9600	9600	9600	0
544	20231103	102800	26446940	9600	9600	9600	9600	20
545	20231103	102700	26254940	9600	9600	9600	9600	0
546	20231103	102600	26254940	9600	9570	9600	9570	137
547	20231103	102500	24943780	9590	9590	9590	9590	66
548	20231103	102400	24310840	9600	9600	9600	9600	0
549	20231103	102300	24310840	9600	9600	9600	9600	0
550	20231103	102200	24310840	9600	9600	9600	9600	2
551	20231103	102100	24291640	9600	9600	9600	9600	0
552	20231103	102000	24291640	9600	9600	9600	9600	0
553	20231103	101900	24291640	9600	9600	9600	9600	5
554	20231103	101800	24243640	9600	9600	9600	9600	1
555	20231103	101700	24234040	9600	9600	9600	9600	0
556	20231103	101600	24234040	9600	9600	9600	9600	0
557	20231103	101500	24234040	9600	9600	9600	9600	0
558	20231103	101400	24234040	9600	9600	9600	9600	0
559	20231103	101300	24234040	9600	9590	9600	9590	134
560	20231103	101200	22948960	9600	9600	9600	9600	0
561	20231103	101100	22948960	9600	9600	9600	9600	0
562	20231103	101000	22948960	9600	9600	9600	9600	3
563	20231103	100900	22920160	9600	9590	9600	9590	2
564	20231103	100800	22900970	9600	9600	9600	9600	1
565	20231103	100700	22891370	9560	9570	9570	9560	104
566	20231103	100600	21897120	9600	9600	9600	9600	0
567	20231103	100500	21897120	9600	9600	9600	9600	0
568	20231103	100400	21897120	9600	9600	9600	9600	49
569	20231103	100300	21426720	9610	9610	9610	9610	0
570	20231103	100200	21426720	9610	9610	9610	9610	0
571	20231103	100100	21426720	9610	9610	9610	9610	0
572	20231103	100000	21426720	9610	9610	9610	9610	0
573	20231103	095900	21426720	9610	9610	9610	9610	0
574	20231103	095800	21426720	9610	9610	9610	9610	0
575	20231103	095700	21426720	9610	9610	9610	9610	0
576	20231103	095600	21426720	9610	9610	9610	9610	0
577	20231103	095500	21426720	9610	9610	9610	9610	4
578	20231103	095400	21388280	9610	9610	9610	9610	6
579	20231103	095300	21330620	9610	9600	9610	9600	2
580	20231103	095200	21311410	9610	9600	9610	9600	389
581	20231103	095100	17576990	9610	9610	9610	9610	0
582	20231103	095000	17576990	9610	9600	9610	9600	7
583	20231103	094900	17509780	9610	9610	9610	9610	0
584	20231103	094800	17509780	9610	9610	9610	9610	0
585	20231103	094700	17509780	9610	9610	9610	9610	0
586	20231103	094600	17509780	9610	9610	9610	9610	0
587	20231103	094500	17509780	9610	9610	9610	9560	6
588	20231103	094400	17452170	9610	9610	9610	9610	2
589	20231103	094300	17432950	9610	9610	9610	9610	0
590	20231103	094200	17432950	9610	9610	9610	9610	0
591	20231103	094100	17432950	9610	9610	9610	9610	0
592	20231103	094000	17432950	9610	9610	9610	9610	0
593	20231103	093900	17432950	9610	9610	9610	9610	2
594	20231103	093800	17413730	9610	9610	9610	9610	0
595	20231103	093700	17413730	9610	9610	9610	9610	0
596	20231103	093600	17413730	9610	9610	9610	9610	3
597	20231103	093500	17384900	9610	9620	9620	9610	186
598	20231103	093400	15597000	9620	9610	9620	9610	96
599	20231103	093300	14674420	9610	9600	9610	9600	11
600	20231103	093200	14568720	9590	9600	9610	9590	14
601	20231103	093100	14434420	9550	9600	9600	9550	7
602	20231103	093000	14367270	9600	9600	9600	9600	4
603	20231103	092900	14328870	9610	9610	9610	9610	0
604	20231103	092800	14328870	9610	9610	9610	9610	0
605	20231103	092700	14328870	9610	9610	9610	9610	0
606	20231103	092600	14328870	9610	9600	9610	9600	4
607	20231103	092500	14290460	9610	9540	9610	9540	42
608	20231103	092400	13888110	9590	9550	9590	9550	6
609	20231103	092300	13830770	9550	9550	9550	9550	66
610	20231103	092200	13200470	9500	9500	9500	9500	0
611	20231103	092100	13200470	9500	9500	9500	9500	0
612	20231103	092000	13200470	9500	9500	9500	9500	0
613	20231103	091900	13200470	9500	9580	9580	9500	546
614	20231103	091800	7993660	9580	9580	9580	9580	0
615	20231103	091700	7993660	9580	9580	9580	9580	1
616	20231103	091600	7984080	9580	9600	9600	9580	96
617	20231103	091500	7063940	9600	9600	9600	9600	69
618	20231103	091400	6401540	9600	9600	9600	9600	23
619	20231103	091300	6180740	9600	9600	9600	9600	21
620	20231103	091200	5979140	9610	9610	9610	9610	20
621	20231103	091100	5786940	9620	9620	9620	9620	0
622	20231103	091000	5786940	9620	9620	9620	9620	0
623	20231103	090900	5786940	9620	9620	9620	9620	0
624	20231103	090800	5786940	9620	9620	9620	9620	0
625	20231103	090700	5786940	9620	9620	9620	9620	1
626	20231103	090600	5777320	9650	9650	9650	9650	0
627	20231103	090500	5777320	9650	9650	9650	9650	50
628	20231103	090400	5294820	9650	9650	9650	9650	40
629	20231103	090300	4908820	9670	9670	9670	9670	0
630	20231103	090200	4908820	9670	9670	9670	9670	1
631	20231103	090100	4899150	9550	9550	9550	9550	0
632	20231103	090000	4899150	9550	9550	9550	9550	513