KissMeData/356890/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	211100	45636570	9280	9280	9280	9280	63
3	20231103	211000	45636570	9280	9280	9280	9280	0
4	20231103	210900	45636570	9280	9280	9280	9280	0
5	20231103	210800	45636570	9280	9280	9280	9280	0
6	20231103	210700	45636570	9280	9280	9280	9280	0
7	20231103	210600	45636570	9280	9280	9280	9280	0
8	20231103	210500	45636570	9280	9280	9280	9280	0
9	20231103	210400	45636570	9280	9280	9280	9280	0
10	20231103	210300	45636570	9280	9280	9280	9280	0
11	20231103	210200	45636570	9280	9280	9280	9280	0
12	20231103	210100	45636570	9280	9280	9280	9280	0
13	20231103	210000	45636570	9280	9280	9280	9280	0
14	20231103	205900	45636570	9280	9280	9280	9280	0
15	20231103	205800	45636570	9280	9280	9280	9280	0
16	20231103	205700	45636570	9280	9280	9280	9280	0
17	20231103	205600	45636570	9280	9280	9280	9280	0
18	20231103	205500	45636570	9280	9280	9280	9280	0
19	20231103	205400	45636570	9280	9280	9280	9280	0
20	20231103	205300	45636570	9280	9280	9280	9280	0
21	20231103	205200	45636570	9280	9280	9280	9280	0
22	20231103	205100	45636570	9280	9280	9280	9280	0
23	20231103	205000	45636570	9280	9280	9280	9280	0
24	20231103	204900	45636570	9280	9280	9280	9280	0
25	20231103	204800	45636570	9280	9280	9280	9280	0
26	20231103	204700	45636570	9280	9280	9280	9280	0
27	20231103	204600	45636570	9280	9280	9280	9280	0
28	20231103	204500	45636570	9280	9280	9280	9280	0
29	20231103	204400	45636570	9280	9280	9280	9280	0
30	20231103	204300	45636570	9280	9280	9280	9280	0
31	20231103	204200	45636570	9280	9280	9280	9280	0
32	20231103	204100	45636570	9280	9280	9280	9280	63
33	20231103	204000	45636570	9280	9280	9280	9280	0
34	20231103	203900	45636570	9280	9280	9280	9280	0
35	20231103	203800	45636570	9280	9280	9280	9280	0
36	20231103	203700	45636570	9280	9280	9280	9280	0
37	20231103	203600	45636570	9280	9280	9280	9280	0
38	20231103	203500	45636570	9280	9280	9280	9280	0
39	20231103	203400	45636570	9280	9280	9280	9280	0
40	20231103	203300	45636570	9280	9280	9280	9280	0
41	20231103	203200	45636570	9280	9280	9280	9280	0
42	20231103	203100	45636570	9280	9280	9280	9280	0
43	20231103	203000	45636570	9280	9280	9280	9280	0
44	20231103	202900	45636570	9280	9280	9280	9280	0
45	20231103	202800	45636570	9280	9280	9280	9280	0
46	20231103	202700	45636570	9280	9280	9280	9280	0
47	20231103	202600	45636570	9280	9280	9280	9280	0
48	20231103	202500	45636570	9280	9280	9280	9280	0
49	20231103	202400	45636570	9280	9280	9280	9280	0
50	20231103	202300	45636570	9280	9280	9280	9280	0
51	20231103	202200	45636570	9280	9280	9280	9280	0
52	20231103	202100	45636570	9280	9280	9280	9280	0
53	20231103	202000	45636570	9280	9280	9280	9280	0
54	20231103	201900	45636570	9280	9280	9280	9280	0
55	20231103	201800	45636570	9280	9280	9280	9280	0
56	20231103	201700	45636570	9280	9280	9280	9280	0
57	20231103	201600	45636570	9280	9280	9280	9280	0
58	20231103	201500	45636570	9280	9280	9280	9280	0
59	20231103	201400	45636570	9280	9280	9280	9280	0
60	20231103	201300	45636570	9280	9280	9280	9280	0
61	20231103	201200	45636570	9280	9280	9280	9280	0
62	20231103	201100	45636570	9280	9280	9280	9280	63
63	20231103	201000	45636570	9280	9280	9280	9280	0
64	20231103	200900	45636570	9280	9280	9280	9280	0
65	20231103	200800	45636570	9280	9280	9280	9280	0
66	20231103	200700	45636570	9280	9280	9280	9280	0
67	20231103	200600	45636570	9280	9280	9280	9280	0
68	20231103	200500	45636570	9280	9280	9280	9280	0
69	20231103	200400	45636570	9280	9280	9280	9280	0
70	20231103	200300	45636570	9280	9280	9280	9280	0
71	20231103	200200	45636570	9280	9280	9280	9280	0
72	20231103	200100	45636570	9280	9280	9280	9280	0
73	20231103	200000	45636570	9280	9280	9280	9280	0
74	20231103	195900	45636570	9280	9280	9280	9280	0
75	20231103	195800	45636570	9280	9280	9280	9280	0
76	20231103	195700	45636570	9280	9280	9280	9280	0
77	20231103	195600	45636570	9280	9280	9280	9280	0
78	20231103	195500	45636570	9280	9280	9280	9280	0
79	20231103	195400	45636570	9280	9280	9280	9280	0
80	20231103	195300	45636570	9280	9280	9280	9280	0
81	20231103	195200	45636570	9280	9280	9280	9280	0
82	20231103	195100	45636570	9280	9280	9280	9280	0
83	20231103	195000	45636570	9280	9280	9280	9280	0
84	20231103	194900	45636570	9280	9280	9280	9280	0
85	20231103	194800	45636570	9280	9280	9280	9280	0
86	20231103	194700	45636570	9280	9280	9280	9280	0
87	20231103	194600	45636570	9280	9280	9280	9280	0
88	20231103	194500	45636570	9280	9280	9280	9280	0
89	20231103	194400	45636570	9280	9280	9280	9280	0
90	20231103	194300	45636570	9280	9280	9280	9280	0
91	20231103	194200	45636570	9280	9280	9280	9280	0
92	20231103	194100	45636570	9280	9280	9280	9280	63
93	20231103	194000	45636570	9280	9280	9280	9280	0
94	20231103	193900	45636570	9280	9280	9280	9280	0
95	20231103	193800	45636570	9280	9280	9280	9280	0
96	20231103	193700	45636570	9280	9280	9280	9280	0
97	20231103	193600	45636570	9280	9280	9280	9280	0
98	20231103	193500	45636570	9280	9280	9280	9280	0
99	20231103	193400	45636570	9280	9280	9280	9280	0
100	20231103	193300	45636570	9280	9280	9280	9280	0
101	20231103	193200	45636570	9280	9280	9280	9280	0
102	20231103	193100	45636570	9280	9280	9280	9280	0
103	20231103	193000	45636570	9280	9280	9280	9280	0
104	20231103	192900	45636570	9280	9280	9280	9280	0
105	20231103	192800	45636570	9280	9280	9280	9280	0
106	20231103	192700	45636570	9280	9280	9280	9280	0
107	20231103	192600	45636570	9280	9280	9280	9280	0
108	20231103	192500	45636570	9280	9280	9280	9280	0
109	20231103	192400	45636570	9280	9280	9280	9280	0
110	20231103	192300	45636570	9280	9280	9280	9280	0
111	20231103	192200	45636570	9280	9280	9280	9280	0
112	20231103	192100	45636570	9280	9280	9280	9280	0
113	20231103	192000	45636570	9280	9280	9280	9280	0
114	20231103	191900	45636570	9280	9280	9280	9280	0
115	20231103	191800	45636570	9280	9280	9280	9280	0
116	20231103	191700	45636570	9280	9280	9280	9280	0
117	20231103	191600	45636570	9280	9280	9280	9280	0
118	20231103	191500	45636570	9280	9280	9280	9280	0
119	20231103	191400	45636570	9280	9280	9280	9280	0
120	20231103	191300	45636570	9280	9280	9280	9280	0
121	20231103	191200	45636570	9280	9280	9280	9280	0
122	20231103	191100	45636570	9280	9280	9280	9280	63
123	20231103	191000	45636570	9280	9280	9280	9280	0
124	20231103	190900	45636570	9280	9280	9280	9280	0
125	20231103	190800	45636570	9280	9280	9280	9280	0
126	20231103	190700	45636570	9280	9280	9280	9280	0
127	20231103	190600	45636570	9280	9280	9280	9280	0
128	20231103	190500	45636570	9280	9280	9280	9280	0
129	20231103	190400	45636570	9280	9280	9280	9280	0
130	20231103	190300	45636570	9280	9280	9280	9280	0
131	20231103	190200	45636570	9280	9280	9280	9280	0
132	20231103	190100	45636570	9280	9280	9280	9280	0
133	20231103	190000	45636570	9280	9280	9280	9280	0
134	20231103	185900	45636570	9280	9280	9280	9280	0
135	20231103	185800	45636570	9280	9280	9280	9280	0
136	20231103	185700	45636570	9280	9280	9280	9280	0
137	20231103	185600	45636570	9280	9280	9280	9280	0
138	20231103	185500	45636570	9280	9280	9280	9280	0
139	20231103	185400	45636570	9280	9280	9280	9280	0
140	20231103	185300	45636570	9280	9280	9280	9280	0
141	20231103	185200	45636570	9280	9280	9280	9280	0
142	20231103	185100	45636570	9280	9280	9280	9280	0
143	20231103	185000	45636570	9280	9280	9280	9280	0
144	20231103	184900	45636570	9280	9280	9280	9280	0
145	20231103	184800	45636570	9280	9280	9280	9280	0
146	20231103	184700	45636570	9280	9280	9280	9280	0
147	20231103	184600	45636570	9280	9280	9280	9280	0
148	20231103	184500	45636570	9280	9280	9280	9280	0
149	20231103	184400	45636570	9280	9280	9280	9280	0
150	20231103	184300	45636570	9280	9280	9280	9280	0
151	20231103	184200	45636570	9280	9280	9280	9280	0
152	20231103	184100	45636570	9280	9280	9280	9280	63
153	20231103	184000	45636570	9280	9280	9280	9280	0
154	20231103	183900	45636570	9280	9280	9280	9280	0
155	20231103	183800	45636570	9280	9280	9280	9280	0
156	20231103	183700	45636570	9280	9280	9280	9280	0
157	20231103	183600	45636570	9280	9280	9280	9280	0
158	20231103	183500	45636570	9280	9280	9280	9280	0
159	20231103	183400	45636570	9280	9280	9280	9280	0
160	20231103	183300	45636570	9280	9280	9280	9280	0
161	20231103	183200	45636570	9280	9280	9280	9280	0
162	20231103	183100	45636570	9280	9280	9280	9280	0
163	20231103	183000	45636570	9280	9280	9280	9280	0
164	20231103	182900	45636570	9280	9280	9280	9280	0
165	20231103	182800	45636570	9280	9280	9280	9280	0
166	20231103	182700	45636570	9280	9280	9280	9280	0
167	20231103	182600	45636570	9280	9280	9280	9280	0
168	20231103	182500	45636570	9280	9280	9280	9280	0
169	20231103	182400	45636570	9280	9280	9280	9280	0
170	20231103	182300	45636570	9280	9280	9280	9280	0
171	20231103	182200	45636570	9280	9280	9280	9280	0
172	20231103	182100	45636570	9280	9280	9280	9280	0
173	20231103	182000	45636570	9280	9280	9280	9280	0
174	20231103	181900	45636570	9280	9280	9280	9280	0
175	20231103	181800	45636570	9280	9280	9280	9280	0
176	20231103	181700	45636570	9280	9280	9280	9280	0
177	20231103	181600	45636570	9280	9280	9280	9280	0
178	20231103	181500	45636570	9280	9280	9280	9280	0
179	20231103	181400	45636570	9280	9280	9280	9280	0
180	20231103	181300	45636570	9280	9280	9280	9280	0
181	20231103	181200	45636570	9280	9280	9280	9280	0
182	20231103	181100	45636570	9280	9280	9280	9280	63
183	20231103	181000	45636570	9280	9280	9280	9280	0
184	20231103	180900	45636570	9280	9280	9280	9280	0
185	20231103	180800	45636570	9280	9280	9280	9280	0
186	20231103	180700	45636570	9280	9280	9280	9280	0
187	20231103	180600	45636570	9280	9280	9280	9280	0
188	20231103	180500	45636570	9280	9280	9280	9280	0
189	20231103	180400	45636570	9280	9280	9280	9280	0
190	20231103	180300	45636570	9280	9280	9280	9280	0
191	20231103	180200	45636570	9280	9280	9280	9280	0
192	20231103	180100	45636570	9280	9280	9280	9280	0
193	20231103	180000	45636570	9280	9280	9280	9280	0
194	20231103	175900	45636570	9280	9280	9280	9280	0
195	20231103	175800	45636570	9280	9280	9280	9280	0
196	20231103	175700	45636570	9280	9280	9280	9280	0
197	20231103	175600	45636570	9280	9280	9280	9280	0
198	20231103	175500	45636570	9280	9280	9280	9280	0
199	20231103	175400	45636570	9280	9280	9280	9280	0
200	20231103	175300	45636570	9280	9280	9280	9280	0
201	20231103	175200	45636570	9280	9280	9280	9280	0
202	20231103	175100	45636570	9280	9280	9280	9280	0
203	20231103	175000	45636570	9280	9280	9280	9280	0
204	20231103	174900	45636570	9280	9280	9280	9280	0
205	20231103	174800	45636570	9280	9280	9280	9280	0
206	20231103	174700	45636570	9280	9280	9280	9280	0
207	20231103	174600	45636570	9280	9280	9280	9280	0
208	20231103	174500	45636570	9280	9280	9280	9280	0
209	20231103	174400	45636570	9280	9280	9280	9280	0
210	20231103	174300	45636570	9280	9280	9280	9280	0
211	20231103	174200	45636570	9280	9280	9280	9280	0
212	20231103	174100	45636570	9280	9280	9280	9280	63
213	20231103	174000	45636570	9280	9280	9280	9280	0
214	20231103	173900	45636570	9280	9280	9280	9280	0
215	20231103	173800	45636570	9280	9280	9280	9280	0
216	20231103	173700	45636570	9280	9280	9280	9280	0
217	20231103	173600	45636570	9280	9280	9280	9280	0
218	20231103	173500	45636570	9280	9280	9280	9280	0
219	20231103	173400	45636570	9280	9280	9280	9280	0
220	20231103	173300	45636570	9280	9280	9280	9280	0
221	20231103	173200	45636570	9280	9280	9280	9280	0
222	20231103	173100	45636570	9280	9280	9280	9280	0
223	20231103	173000	45636570	9280	9280	9280	9280	0
224	20231103	172900	45636570	9280	9280	9280	9280	0
225	20231103	172800	45636570	9280	9280	9280	9280	0
226	20231103	172700	45636570	9280	9280	9280	9280	0
227	20231103	172600	45636570	9280	9280	9280	9280	0
228	20231103	172500	45636570	9280	9280	9280	9280	0
229	20231103	172400	45636570	9280	9280	9280	9280	0
230	20231103	172300	45636570	9280	9280	9280	9280	0
231	20231103	172200	45636570	9280	9280	9280	9280	0
232	20231103	172100	45636570	9280	9280	9280	9280	0
233	20231103	172000	45636570	9280	9280	9280	9280	0
234	20231103	171900	45636570	9280	9280	9280	9280	0
235	20231103	171800	45636570	9280	9280	9280	9280	0
236	20231103	171700	45636570	9280	9280	9280	9280	0
237	20231103	171600	45636570	9280	9280	9280	9280	0
238	20231103	171500	45636570	9280	9280	9280	9280	0
239	20231103	171400	45636570	9280	9280	9280	9280	0
240	20231103	171300	45636570	9280	9280	9280	9280	0
241	20231103	171200	45636570	9280	9280	9280	9280	0
242	20231103	171100	45636570	9280	9280	9280	9280	63
243	20231103	171000	45636570	9280	9280	9280	9280	0
244	20231103	170900	45636570	9280	9280	9280	9280	0
245	20231103	170800	45636570	9280	9280	9280	9280	0
246	20231103	170700	45636570	9280	9280	9280	9280	0
247	20231103	170600	45636570	9280	9280	9280	9280	0
248	20231103	170500	45636570	9280	9280	9280	9280	0
249	20231103	170400	45636570	9280	9280	9280	9280	0
250	20231103	170300	45636570	9280	9280	9280	9280	0
251	20231103	170200	45636570	9280	9280	9280	9280	0
252	20231103	170100	45636570	9280	9280	9280	9280	0
253	20231103	170000	45636570	9280	9280	9280	9280	0
254	20231103	165900	45636570	9280	9280	9280	9280	0
255	20231103	165800	45636570	9280	9280	9280	9280	0
256	20231103	165700	45636570	9280	9280	9280	9280	0
257	20231103	165600	45636570	9280	9280	9280	9280	0
258	20231103	165500	45636570	9280	9280	9280	9280	0
259	20231103	165400	45636570	9280	9280	9280	9280	0
260	20231103	165300	45636570	9280	9280	9280	9280	0
261	20231103	165200	45636570	9280	9280	9280	9280	0
262	20231103	165100	45636570	9280	9280	9280	9280	0
263	20231103	165000	45636570	9280	9280	9280	9280	0
264	20231103	164900	45636570	9280	9280	9280	9280	0
265	20231103	164800	45636570	9280	9280	9280	9280	0
266	20231103	164700	45636570	9280	9280	9280	9280	0
267	20231103	164600	45636570	9280	9280	9280	9280	0
268	20231103	164500	45636570	9280	9280	9280	9280	0
269	20231103	164400	45636570	9280	9280	9280	9280	0
270	20231103	164300	45636570	9280	9280	9280	9280	0
271	20231103	164200	45636570	9280	9280	9280	9280	0
272	20231103	164100	45636570	9280	9280	9280	9280	63
273	20231103	164000	45636570	9280	9280	9280	9280	0
274	20231103	163900	45636570	9280	9280	9280	9280	0
275	20231103	163800	45636570	9280	9280	9280	9280	0
276	20231103	163700	45636570	9280	9280	9280	9280	0
277	20231103	163600	45636570	9280	9280	9280	9280	0
278	20231103	163500	45636570	9280	9280	9280	9280	0
279	20231103	163400	45636570	9280	9280	9280	9280	0
280	20231103	163300	45636570	9280	9280	9280	9280	0
281	20231103	163200	45636570	9280	9280	9280	9280	0
282	20231103	163100	45636570	9280	9280	9280	9280	0
283	20231103	163000	45636570	9280	9280	9280	9280	0
284	20231103	162900	45636570	9280	9280	9280	9280	0
285	20231103	162800	45636570	9280	9280	9280	9280	0
286	20231103	162700	45636570	9280	9280	9280	9280	0
287	20231103	162600	45636570	9280	9280	9280	9280	0
288	20231103	162500	45636570	9280	9280	9280	9280	0
289	20231103	162400	45636570	9280	9280	9280	9280	0
290	20231103	162300	45636570	9280	9280	9280	9280	0
291	20231103	162200	45636570	9280	9280	9280	9280	0
292	20231103	162100	45636570	9280	9280	9280	9280	0
293	20231103	162000	45636570	9280	9280	9280	9280	0
294	20231103	161900	45636570	9280	9280	9280	9280	0
295	20231103	161800	45636570	9280	9280	9280	9280	0
296	20231103	161700	45636570	9280	9280	9280	9280	0
297	20231103	161600	45636570	9280	9280	9280	9280	0
298	20231103	161500	45636570	9280	9280	9280	9280	0
299	20231103	161400	45636570	9280	9280	9280	9280	0
300	20231103	161300	45636570	9280	9280	9280	9280	0
301	20231103	161200	45636570	9280	9280	9280	9280	0
302	20231103	161100	45636570	9280	9280	9280	9280	63
303	20231103	161000	45636570	9280	9280	9280	9280	0
304	20231103	160900	45636570	9280	9280	9280	9280	0
305	20231103	160800	45636570	9280	9280	9280	9280	0
306	20231103	160700	45636570	9280	9280	9280	9280	0
307	20231103	160600	45636570	9280	9280	9280	9280	0
308	20231103	160500	45636570	9280	9280	9280	9280	0
309	20231103	160400	45636570	9280	9280	9280	9280	0
310	20231103	160300	45636570	9280	9280	9280	9280	0
311	20231103	160200	45636570	9280	9280	9280	9280	0
312	20231103	160100	45636570	9280	9280	9280	9280	0
313	20231103	160000	45636570	9280	9280	9280	9280	0
314	20231103	155900	45636570	9280	9280	9280	9280	0
315	20231103	155800	45636570	9280	9280	9280	9280	0
316	20231103	155700	45636570	9280	9280	9280	9280	0
317	20231103	155600	45636570	9280	9280	9280	9280	0
318	20231103	155500	45636570	9280	9280	9280	9280	0
319	20231103	155400	45636570	9280	9280	9280	9280	0
320	20231103	155300	45636570	9280	9280	9280	9280	0
321	20231103	155200	45636570	9280	9280	9280	9280	0
322	20231103	155100	45636570	9280	9280	9280	9280	0
323	20231103	155000	45636570	9280	9280	9280	9280	0
324	20231103	154900	45636570	9280	9280	9280	9280	0
325	20231103	154800	45636570	9280	9280	9280	9280	0
326	20231103	154700	45636570	9280	9280	9280	9280	0
327	20231103	154600	45636570	9280	9280	9280	9280	0
328	20231103	154500	45636570	9280	9280	9280	9280	0
329	20231103	154400	45636570	9280	9280	9280	9280	0
330	20231103	154300	45636570	9280	9280	9280	9280	0
331	20231103	154200	45636570	9280	9280	9280	9280	0
332	20231103	154100	45636570	9280	9280	9280	9280	63
333	20231103	154000	45636570	9280	9280	9280	9280	0
334	20231103	153900	45636570	9280	9280	9280	9280	0
335	20231103	153800	45636570	9280	9280	9280	9280	0
336	20231103	153700	45636570	9280	9280	9280	9280	0
337	20231103	153600	45636570	9280	9280	9280	9280	0
338	20231103	153500	45636570	9280	9280	9280	9280	0
339	20231103	153400	45636570	9280	9280	9280	9280	0
340	20231103	153300	45636570	9280	9280	9280	9280	0
341	20231103	153200	45636570	9280	9280	9280	9280	0
342	20231103	153100	45636570	9280	9280	9280	9280	0
343	20231103	153000	45636570	9280	9280	9280	9280	63
344	20231103	152900	45051930	9420	9420	9420	9420	0
345	20231103	152800	45051930	9420	9420	9420	9420	0
346	20231103	152700	45051930	9420	9420	9420	9420	0
347	20231103	152600	45051930	9420	9420	9420	9420	0
348	20231103	152500	45051930	9420	9420	9420	9420	0
349	20231103	152400	45051930	9420	9420	9420	9420	0
350	20231103	152300	45051930	9420	9420	9420	9420	0
351	20231103	152200	45051930	9420	9420	9420	9420	0
352	20231103	152100	45051930	9420	9420	9420	9420	0
353	20231103	152000	45051930	9420	9420	9420	9420	0
354	20231103	151900	45051930	9420	9310	9420	9260	32
355	20231103	151800	44753970	9320	9320	9320	9320	0
356	20231103	151700	44753970	9320	9320	9320	9320	25
357	20231103	151600	44520970	9430	9430	9430	9430	1
358	20231103	151500	44511540	9420	9410	9420	9410	300
359	20231103	151400	41685710	9420	9420	9420	9420	0
360	20231103	151300	41685710	9420	9420	9420	9420	0
361	20231103	151200	41685710	9420	9420	9420	9420	0
362	20231103	151100	41685710	9420	9420	9420	9420	0
363	20231103	151000	41685710	9420	9420	9420	9420	0
364	20231103	150900	41685710	9420	9420	9420	9420	0
365	20231103	150800	41685710	9420	9420	9420	9420	0
366	20231103	150700	41685710	9420	9420	9420	9420	0
367	20231103	150600	41685710	9420	9420	9420	9420	0
368	20231103	150500	41685710	9420	9420	9420	9420	0
369	20231103	150400	41685710	9420	9420	9420	9420	0
370	20231103	150300	41685710	9420	9290	9420	9280	23
371	20231103	150200	41470770	9260	9410	9410	9260	100
372	20231103	150100	40541740	9410	9410	9410	9410	1
373	20231103	150000	40532330	9410	9410	9410	9410	9
374	20231103	145900	40447640	9420	9420	9420	9420	0
375	20231103	145800	40447640	9420	9410	9420	9410	45
376	20231103	145700	40023850	9410	9380	9410	9380	5
377	20231103	145600	39976840	9280	9280	9280	9280	0
378	20231103	145500	39976840	9280	9310	9310	9280	231
379	20231103	145400	37828680	9430	9430	9430	9430	0
380	20231103	145300	37828680	9430	9430	9430	9430	0
381	20231103	145200	37828680	9430	9430	9430	9430	0
382	20231103	145100	37828680	9430	9430	9430	9430	0
383	20231103	145000	37828680	9430	9400	9430	9400	3
384	20231103	144900	37800450	9300	9300	9300	9300	0
385	20231103	144800	37800450	9300	9420	9430	9300	14
386	20231103	144700	37668790	9430	9430	9430	9430	0
387	20231103	144600	37668790	9430	9430	9430	9430	0
388	20231103	144500	37668790	9430	9430	9430	9430	0
389	20231103	144400	37668790	9430	9430	9430	9430	0
390	20231103	144300	37668790	9430	9410	9430	9410	45
391	20231103	144200	37245000	9410	9320	9410	9300	69
392	20231103	144100	36602970	9310	9310	9310	9310	0
393	20231103	144000	36602970	9310	9420	9420	9310	84
394	20231103	143900	35815910	9420	9420	9420	9420	0
395	20231103	143800	35815910	9420	9420	9420	9420	0
396	20231103	143700	35815910	9420	9420	9420	9420	0
397	20231103	143600	35815910	9420	9420	9420	9420	2
398	20231103	143500	35797070	9330	9330	9330	9330	0
399	20231103	143400	35797070	9330	9330	9330	9330	0
400	20231103	143300	35797070	9330	9330	9330	9330	0
401	20231103	143200	35797070	9330	9330	9330	9330	0
402	20231103	143100	35797070	9330	9330	9330	9330	0
403	20231103	143000	35797070	9330	9330	9330	9330	0
404	20231103	142900	35797070	9330	9330	9330	9330	0
405	20231103	142800	35797070	9330	9330	9330	9330	0
406	20231103	142700	35797070	9330	9330	9330	9330	0
407	20231103	142600	35797070	9330	9330	9330	9330	38
408	20231103	142500	35442530	9340	9340	9340	9340	7
409	20231103	142400	35377150	9340	9340	9340	9340	0
410	20231103	142300	35377150	9340	9340	9340	9340	0
411	20231103	142200	35377150	9340	9340	9340	9340	0
412	20231103	142100	35377150	9340	9340	9340	9340	37
413	20231103	142000	35031570	9430	9430	9430	9430	0
414	20231103	141900	35031570	9430	9430	9430	9430	0
415	20231103	141800	35031570	9430	9430	9430	9430	0
416	20231103	141700	35031570	9430	9430	9430	9430	0
417	20231103	141600	35031570	9430	9430	9430	9430	0
418	20231103	141500	35031570	9430	9430	9430	9430	0
419	20231103	141400	35031570	9430	9430	9430	9430	0
420	20231103	141300	35031570	9430	9430	9430	9430	0
421	20231103	141200	35031570	9430	9430	9430	9430	0
422	20231103	141100	35031570	9430	9430	9430	9430	0
423	20231103	141000	35031570	9430	9430	9430	9430	0
424	20231103	140900	35031570	9430	9430	9430	9430	0
425	20231103	140800	35031570	9430	9430	9430	9430	0
426	20231103	140700	35031570	9430	9430	9430	9430	0
427	20231103	140600	35031570	9430	9430	9430	9430	0
428	20231103	140500	35031570	9430	9430	9430	9430	0
429	20231103	140400	35031570	9430	9430	9430	9430	0
430	20231103	140300	35031570	9430	9430	9430	9430	0
431	20231103	140200	35031570	9430	9430	9430	9430	0
432	20231103	140100	35031570	9430	9430	9430	9430	0
433	20231103	140000	35031570	9430	9430	9430	9430	0
434	20231103	135900	35031570	9430	9430	9430	9430	10
435	20231103	135800	34937270	9430	9430	9430	9430	0
436	20231103	135700	34937270	9430	9430	9430	9430	0
437	20231103	135600	34937270	9430	9430	9430	9430	0
438	20231103	135500	34937270	9430	9430	9430	9430	0
439	20231103	135400	34937270	9430	9430	9430	9430	0
440	20231103	135300	34937270	9430	9430	9430	9430	0
441	20231103	135200	34937270	9430	9430	9430	9430	0
442	20231103	135100	34937270	9430	9430	9430	9430	0
443	20231103	135000	34937270	9430	9430	9430	9430	0
444	20231103	134900	34937270	9430	9430	9430	9430	0
445	20231103	134800	34937270	9430	9430	9430	9430	0
446	20231103	134700	34937270	9430	9430	9430	9430	0
447	20231103	134600	34937270	9430	9430	9430	9430	0
448	20231103	134500	34937270	9430	9420	9430	9420	6
449	20231103	134400	34880740	9430	9430	9430	9430	1
450	20231103	134300	34871310	9420	9420	9420	9420	1
451	20231103	134200	34861890	9430	9430	9430	9430	0
452	20231103	134100	34861890	9430	9420	9430	9420	46
453	20231103	134000	34428560	9420	9400	9420	9350	40
454	20231103	133900	34052510	9410	9410	9410	9410	0
455	20231103	133800	34052510	9410	9410	9410	9410	0
456	20231103	133700	34052510	9410	9410	9410	9410	0
457	20231103	133600	34052510	9410	9410	9410	9410	0
458	20231103	133500	34052510	9410	9410	9410	9410	0
459	20231103	133400	34052510	9410	9410	9410	9410	0
460	20231103	133300	34052510	9410	9410	9410	9410	0
461	20231103	133200	34052510	9410	9410	9410	9410	0
462	20231103	133100	34052510	9410	9410	9410	9410	0
463	20231103	133000	34052510	9410	9410	9410	9410	0
464	20231103	132900	34052510	9410	9410	9410	9410	0
465	20231103	132800	34052510	9410	9410	9410	9410	0
466	20231103	132700	34052510	9410	9410	9410	9410	0
467	20231103	132600	34052510	9410	9410	9410	9410	0
468	20231103	132500	34052510	9410	9410	9410	9410	0
469	20231103	132400	34052510	9410	9410	9410	9410	0
470	20231103	132300	34052510	9410	9410	9410	9410	0
471	20231103	132200	34052510	9410	9410	9410	9410	0
472	20231103	132100	34052510	9410	9410	9410	9410	0
473	20231103	132000	34052510	9410	9410	9410	9410	0
474	20231103	131900	34052510	9410	9410	9410	9410	0
475	20231103	131800	34052510	9410	9410	9410	9410	0
476	20231103	131700	34052510	9410	9410	9410	9410	0
477	20231103	131600	34052510	9410	9410	9410	9410	0
478	20231103	131500	34052510	9410	9410	9410	9410	0
479	20231103	131400	34052510	9410	9410	9410	9410	0
480	20231103	131300	34052510	9410	9410	9410	9410	0
481	20231103	131200	34052510	9410	9410	9410	9410	0
482	20231103	131100	34052510	9410	9410	9410	9410	0
483	20231103	131000	34052510	9410	9410	9410	9410	0
484	20231103	130900	34052510	9410	9410	9410	9410	0
485	20231103	130800	34052510	9410	9410	9410	9410	0
486	20231103	130700	34052510	9410	9310	9410	9310	68
487	20231103	130600	33415000	9300	9310	9310	9300	86
488	20231103	130500	32615010	9310	9310	9310	9310	2
489	20231103	130400	32596390	9410	9410	9410	9410	0
490	20231103	130300	32596390	9410	9410	9410	9410	0
491	20231103	130200	32596390	9410	9410	9410	9410	0
492	20231103	130100	32596390	9410	9410	9410	9410	0
493	20231103	130000	32596390	9410	9410	9410	9410	0
494	20231103	125900	32596390	9410	9410	9410	9410	0
495	20231103	125800	32596390	9410	9410	9410	9410	0
496	20231103	125700	32596390	9410	9410	9410	9410	0
497	20231103	125600	32596390	9410	9410	9410	9410	0
498	20231103	125500	32596390	9410	9410	9410	9410	0
499	20231103	125400	32596390	9410	9410	9410	9410	0
500	20231103	125300	32596390	9410	9410	9410	9410	0
501	20231103	125200	32596390	9410	9410	9410	9410	0
502	20231103	125100	32596390	9410	9410	9410	9410	0
503	20231103	125000	32596390	9410	9410	9410	9410	0
504	20231103	124900	32596390	9410	9410	9410	9410	0
505	20231103	124800	32596390	9410	9410	9410	9410	0
506	20231103	124700	32596390	9410	9390	9410	9310	14
507	20231103	124600	32465120	9300	9360	9360	9300	182
508	20231103	124500	30768950	9420	9420	9420	9420	1
509	20231103	124400	30759530	9360	9360	9360	9360	0
510	20231103	124300	30759530	9360	9360	9360	9360	0
511	20231103	124200	30759530	9360	9360	9360	9360	0
512	20231103	124100	30759530	9360	9360	9360	9360	50
513	20231103	124000	30291530	9440	9440	9440	9440	0
514	20231103	123900	30291530	9440	9440	9440	9440	0
515	20231103	123800	30291530	9440	9440	9440	9440	0
516	20231103	123700	30291530	9440	9440	9440	9440	0
517	20231103	123600	30291530	9440	9440	9440	9440	0
518	20231103	123500	30291530	9440	9440	9440	9440	0
519	20231103	123400	30291530	9440	9440	9440	9440	0
520	20231103	123300	30291530	9440	9440	9440	9440	0
521	20231103	123200	30291530	9440	9440	9440	9440	0
522	20231103	123100	30291530	9440	9440	9440	9440	0
523	20231103	123000	30291530	9440	9440	9440	9440	0
524	20231103	122900	30291530	9440	9440	9440	9440	0
525	20231103	122800	30291530	9440	9440	9440	9440	0
526	20231103	122700	30291530	9440	9440	9440	9440	0
527	20231103	122600	30291530	9440	9440	9440	9440	0
528	20231103	122500	30291530	9440	9440	9440	9440	0
529	20231103	122400	30291530	9440	9440	9440	9440	0
530	20231103	122300	30291530	9440	9440	9440	9440	0
531	20231103	122200	30291530	9440	9440	9440	9440	0
532	20231103	122100	30291530	9440	9440	9440	9440	0
533	20231103	122000	30291530	9440	9440	9440	9440	0
534	20231103	121900	30291530	9440	9440	9440	9440	0
535	20231103	121800	30291530	9440	9440	9440	9440	0
536	20231103	121700	30291530	9440	9440	9440	9440	0
537	20231103	121600	30291530	9440	9440	9440	9440	0
538	20231103	121500	30291530	9440	9440	9440	9440	0
539	20231103	121400	30291530	9440	9440	9440	9440	0
540	20231103	121300	30291530	9440	9440	9440	9440	0
541	20231103	121200	30291530	9440	9440	9440	9440	0
542	20231103	121100	30291530	9440	9440	9440	9440	0
543	20231103	121000	30291530	9440	9440	9440	9440	0
544	20231103	120900	30291530	9440	9440	9440	9440	0
545	20231103	120800	30291530	9440	9440	9440	9440	0
546	20231103	120700	30291530	9440	9440	9440	9440	0
547	20231103	120600	30291530	9440	9440	9440	9440	0
548	20231103	120500	30291530	9440	9440	9440	9440	0
549	20231103	120400	30291530	9440	9440	9440	9440	0
550	20231103	120300	30291530	9440	9440	9440	9440	0
551	20231103	120200	30291530	9440	9440	9440	9440	0
552	20231103	120100	30291530	9440	9440	9440	9440	0
553	20231103	120000	30291530	9440	9440	9440	9440	0
554	20231103	115900	30291530	9440	9440	9440	9440	0
555	20231103	115800	30291530	9440	9440	9440	9440	0
556	20231103	115700	30291530	9440	9440	9440	9440	0
557	20231103	115600	30291530	9440	9440	9440	9440	0
558	20231103	115500	30291530	9440	9440	9440	9440	0
559	20231103	115400	30291530	9440	9440	9440	9440	0
560	20231103	115300	30291530	9440	9440	9440	9440	0
561	20231103	115200	30291530	9440	9440	9440	9440	0
562	20231103	115100	30291530	9440	9440	9440	9440	0
563	20231103	115000	30291530	9440	9440	9440	9440	0
564	20231103	114900	30291530	9440	9440	9440	9440	0
565	20231103	114800	30291530	9440	9440	9440	9440	0
566	20231103	114700	30291530	9440	9430	9440	9430	11
567	20231103	114600	30187780	9440	9440	9440	9440	0
568	20231103	114500	30187780	9440	9440	9440	9440	0
569	20231103	114400	30187780	9440	9440	9440	9440	0
570	20231103	114300	30187780	9440	9440	9440	9440	400
571	20231103	114200	26411780	9440	9440	9440	9440	0
572	20231103	114100	26411780	9440	9440	9440	9440	0
573	20231103	114000	26411780	9440	9440	9440	9440	0
574	20231103	113900	26411780	9440	9440	9440	9440	0
575	20231103	113800	26411780	9440	9440	9440	9440	0
576	20231103	113700	26411780	9440	9440	9440	9440	0
577	20231103	113600	26411780	9440	9440	9440	9440	0
578	20231103	113500	26411780	9440	9440	9440	9440	0
579	20231103	113400	26411780	9440	9440	9440	9440	0
580	20231103	113300	26411780	9440	9440	9440	9440	0
581	20231103	113200	26411780	9440	9440	9440	9440	0
582	20231103	113100	26411780	9440	9440	9440	9440	0
583	20231103	113000	26411780	9440	9440	9440	9440	0
584	20231103	112900	26411780	9440	9440	9440	9440	0
585	20231103	112800	26411780	9440	9440	9440	9440	0
586	20231103	112700	26411780	9440	9440	9440	9440	0
587	20231103	112600	26411780	9440	9440	9440	9440	0
588	20231103	112500	26411780	9440	9440	9440	9440	0
589	20231103	112400	26411780	9440	9440	9440	9440	0
590	20231103	112300	26411780	9440	9440	9440	9440	0
591	20231103	112200	26411780	9440	9440	9440	9440	0
592	20231103	112100	26411780	9440	9440	9440	9440	0
593	20231103	112000	26411780	9440	9440	9440	9440	0
594	20231103	111900	26411780	9440	9440	9440	9440	0
595	20231103	111800	26411780	9440	9440	9440	9440	0
596	20231103	111700	26411780	9440	9440	9440	9440	0
597	20231103	111600	26411780	9440	9440	9440	9440	0
598	20231103	111500	26411780	9440	9440	9440	9440	0
599	20231103	111400	26411780	9440	9420	9440	9420	100
600	20231103	111300	25468610	9360	9360	9360	9360	0
601	20231103	111200	25468610	9360	9360	9360	9360	0
602	20231103	111100	25468610	9360	9360	9360	9360	0
603	20231103	111000	25468610	9360	9360	9360	9360	0
604	20231103	110900	25468610	9360	9360	9360	9360	60
605	20231103	110800	24907010	9360	9360	9360	9360	184
606	20231103	110700	23184770	9360	9360	9360	9360	0
607	20231103	110600	23184770	9360	9360	9360	9360	0
608	20231103	110500	23184770	9360	9360	9360	9360	100
609	20231103	110400	22248770	9360	9360	9360	9360	0
610	20231103	110300	22248770	9360	9360	9360	9360	0
611	20231103	110200	22248770	9360	9360	9360	9360	15
612	20231103	110100	22108370	9360	9360	9360	9360	0
613	20231103	110000	22108370	9360	9360	9360	9360	85
614	20231103	105900	21312770	9360	9360	9360	9360	0
615	20231103	105800	21312770	9360	9360	9360	9360	0
616	20231103	105700	21312770	9360	9360	9360	9360	0
617	20231103	105600	21312770	9360	9360	9360	9360	0
618	20231103	105500	21312770	9360	9360	9360	9360	0
619	20231103	105400	21312770	9360	9360	9360	9360	0
620	20231103	105300	21312770	9360	9360	9360	9360	0
621	20231103	105200	21312770	9360	9360	9360	9360	0
622	20231103	105100	21312770	9360	9360	9360	9360	0
623	20231103	105000	21312770	9360	9360	9360	9360	0
624	20231103	104900	21312770	9360	9360	9360	9360	0
625	20231103	104800	21312770	9360	9360	9360	9360	60
626	20231103	104700	20751170	9420	9420	9420	9420	0
627	20231103	104600	20751170	9420	9420	9420	9420	0
628	20231103	104500	20751170	9420	9420	9420	9420	0
629	20231103	104400	20751170	9420	9420	9420	9420	0
630	20231103	104300	20751170	9420	9420	9420	9420	0
631	20231103	104200	20751170	9420	9420	9420	9420	0
632	20231103	104100	20751170	9420	9420	9420	9420	0
633	20231103	104000	20751170	9420	9420	9420	9420	0
634	20231103	103900	20751170	9420	9420	9420	9420	0
635	20231103	103800	20751170	9420	9420	9420	9420	0
636	20231103	103700	20751170	9420	9420	9420	9420	0
637	20231103	103600	20751170	9420	9420	9420	9420	0
638	20231103	103500	20751170	9420	9420	9420	9420	0
639	20231103	103400	20751170	9420	9420	9420	9420	0
640	20231103	103300	20751170	9420	9420	9420	9420	1
641	20231103	103200	20741750	9420	9420	9420	9420	0
642	20231103	103100	20741750	9420	9420	9420	9420	0
643	20231103	103000	20741750	9420	9420	9420	9420	1
644	20231103	102900	20732330	9340	9420	9420	9340	18
645	20231103	102800	20564050	9420	9420	9420	9420	2
646	20231103	102700	20545210	9340	9340	9340	9340	0
647	20231103	102600	20545210	9340	9340	9340	9340	6
648	20231103	102500	20489170	9430	9420	9430	9420	6
649	20231103	102400	20432640	9420	9420	9420	9420	15
650	20231103	102300	20291340	9420	9420	9420	9420	10
651	20231103	102200	20197140	9420	9420	9420	9420	0
652	20231103	102100	20197140	9420	9420	9420	9420	0
653	20231103	102000	20197140	9420	9420	9420	9420	0
654	20231103	101900	20197140	9420	9420	9420	9420	0
655	20231103	101800	20197140	9420	9420	9420	9420	0
656	20231103	101700	20197140	9420	9420	9420	9420	30
657	20231103	101600	19914540	9430	9430	9430	9430	0
658	20231103	101500	19914540	9430	9430	9430	9430	0
659	20231103	101400	19914540	9430	9430	9430	9430	0
660	20231103	101300	19914540	9430	9430	9430	9430	0
661	20231103	101200	19914540	9430	9430	9430	9430	0
662	20231103	101100	19914540	9430	9430	9430	9430	0
663	20231103	101000	19914540	9430	9430	9430	9430	0
664	20231103	100900	19914540	9430	9430	9430	9430	0
665	20231103	100800	19914540	9430	9430	9430	9430	0
666	20231103	100700	19914540	9430	9430	9430	9430	0
667	20231103	100600	19914540	9430	9430	9430	9430	0
668	20231103	100500	19914540	9430	9340	9430	9340	33
669	20231103	100400	19606090	9300	9310	9310	9300	69
670	20231103	100300	18964300	9340	9340	9340	9340	20
671	20231103	100200	18777500	9430	9430	9430	9430	0
672	20231103	100100	18777500	9430	9430	9430	9430	0
673	20231103	100000	18777500	9430	9430	9430	9430	0
674	20231103	095900	18777500	9430	9430	9430	9430	0
675	20231103	095800	18777500	9430	9430	9430	9430	0
676	20231103	095700	18777500	9430	9430	9430	9430	0
677	20231103	095600	18777500	9430	9430	9430	9430	0
678	20231103	095500	18777500	9430	9430	9430	9430	0
679	20231103	095400	18777500	9430	9430	9430	9430	0
680	20231103	095300	18777500	9430	9430	9430	9430	0
681	20231103	095200	18777500	9430	9430	9430	9430	0
682	20231103	095100	18777500	9430	9430	9430	9430	0
683	20231103	095000	18777500	9430	9430	9430	9430	50
684	20231103	094900	18306000	9430	9430	9430	9430	0
685	20231103	094800	18306000	9430	9430	9430	9430	0
686	20231103	094700	18306000	9430	9430	9430	9430	0
687	20231103	094600	18306000	9430	9430	9430	9430	0
688	20231103	094500	18306000	9430	9430	9430	9430	50
689	20231103	094400	17834500	9440	9440	9440	9440	0
690	20231103	094300	17834500	9440	9440	9440	9440	0
691	20231103	094200	17834500	9440	9440	9440	9440	0
692	20231103	094100	17834500	9440	9440	9440	9440	0
693	20231103	094000	17834500	9440	9440	9440	9440	23
694	20231103	093900	17617380	9450	9450	9450	9450	0
695	20231103	093800	17617380	9450	9450	9450	9450	0
696	20231103	093700	17617380	9450	9450	9450	9450	0
697	20231103	093600	17617380	9450	9440	9450	9440	25
698	20231103	093500	17381240	9340	9360	9360	9340	25
699	20231103	093400	17147630	9450	9440	9450	9440	58
700	20231103	093300	16599760	9450	9450	9450	9450	1
701	20231103	093200	16590310	9450	9450	9450	9450	2
702	20231103	093100	16571410	9450	9430	9450	9420	50
703	20231103	093000	16100030	9440	9440	9440	9440	0
704	20231103	092900	16100030	9440	9440	9440	9440	0
705	20231103	092800	16100030	9440	9290	9440	9240	78
706	20231103	092700	15377220	9310	9310	9310	9310	0
707	20231103	092600	15377220	9310	9310	9310	9310	60
708	20231103	092500	14818620	9450	9450	9450	9450	3
709	20231103	092400	14790270	9450	9440	9450	9440	23
710	20231103	092300	14573140	9440	9430	9440	9430	13
711	20231103	092200	14450520	9440	9310	9440	9240	105
712	20231103	092100	13473440	9440	9440	9440	9440	0
713	20231103	092000	13473440	9440	9400	9440	9400	119
714	20231103	091900	12354590	9400	9380	9400	9290	109
715	20231103	091800	11336980	9290	9240	9390	9220	120
716	20231103	091700	10222660	9360	9270	9360	9210	166
717	20231103	091600	8684010	9270	9360	9360	9270	8
718	20231103	091500	8609670	9360	9360	9360	9360	2
719	20231103	091400	8590950	9360	9360	9360	9350	15
720	20231103	091300	8450560	9360	9360	9360	9360	39
721	20231103	091200	8085520	9230	9290	9290	9220	106
722	20231103	091100	7107070	9290	9310	9310	9290	40
723	20231103	091000	6734690	9310	9260	9400	9220	49
724	20231103	090900	6279250	9260	9260	9260	9260	7
725	20231103	090800	6214430	9320	9260	9320	9260	21
726	20231103	090700	6019520	9280	9280	9280	9260	59
727	20231103	090600	5472500	9280	9280	9280	9280	37
728	20231103	090500	5129140	9280	9210	9280	9210	93
729	20231103	090400	4272260	9210	9210	9210	9210	0
730	20231103	090300	4272260	9210	9210	9210	9210	96
731	20231103	090200	3388100	9210	9210	9210	9210	78
732	20231103	090100	2669720	9200	9200	9200	9200	118
733	20231103	090000	1584120	9210	9210	9210	9210	172