KissMeData/049830/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	192900	37997350	9390	9390	9390	9390	139
3	20231102	192800	37997350	9390	9390	9390	9390	0
4	20231102	192700	37997350	9390	9390	9390	9390	0
5	20231102	192600	37997350	9390	9390	9390	9390	0
6	20231102	192500	37997350	9390	9390	9390	9390	0
7	20231102	192400	37997350	9390	9390	9390	9390	0
8	20231102	192300	37997350	9390	9390	9390	9390	0
9	20231102	192200	37997350	9390	9390	9390	9390	0
10	20231102	192100	37997350	9390	9390	9390	9390	0
11	20231102	192000	37997350	9390	9390	9390	9390	0
12	20231102	191900	37997350	9390	9390	9390	9390	0
13	20231102	191800	37997350	9390	9390	9390	9390	0
14	20231102	191700	37997350	9390	9390	9390	9390	0
15	20231102	191600	37997350	9390	9390	9390	9390	0
16	20231102	191500	37997350	9390	9390	9390	9390	0
17	20231102	191400	37997350	9390	9390	9390	9390	0
18	20231102	191300	37997350	9390	9390	9390	9390	0
19	20231102	191200	37997350	9390	9390	9390	9390	0
20	20231102	191100	37997350	9390	9390	9390	9390	0
21	20231102	191000	37997350	9390	9390	9390	9390	0
22	20231102	190900	37997350	9390	9390	9390	9390	0
23	20231102	190800	37997350	9390	9390	9390	9390	0
24	20231102	190700	37997350	9390	9390	9390	9390	0
25	20231102	190600	37997350	9390	9390	9390	9390	0
26	20231102	190500	37997350	9390	9390	9390	9390	0
27	20231102	190400	37997350	9390	9390	9390	9390	0
28	20231102	190300	37997350	9390	9390	9390	9390	0
29	20231102	190200	37997350	9390	9390	9390	9390	0
30	20231102	190100	37997350	9390	9390	9390	9390	0
31	20231102	190000	37997350	9390	9390	9390	9390	0
32	20231102	185900	37997350	9390	9390	9390	9390	139
33	20231102	185800	37997350	9390	9390	9390	9390	0
34	20231102	185700	37997350	9390	9390	9390	9390	0
35	20231102	185600	37997350	9390	9390	9390	9390	0
36	20231102	185500	37997350	9390	9390	9390	9390	0
37	20231102	185400	37997350	9390	9390	9390	9390	0
38	20231102	185300	37997350	9390	9390	9390	9390	0
39	20231102	185200	37997350	9390	9390	9390	9390	0
40	20231102	185100	37997350	9390	9390	9390	9390	0
41	20231102	185000	37997350	9390	9390	9390	9390	0
42	20231102	184900	37997350	9390	9390	9390	9390	0
43	20231102	184800	37997350	9390	9390	9390	9390	0
44	20231102	184700	37997350	9390	9390	9390	9390	0
45	20231102	184600	37997350	9390	9390	9390	9390	0
46	20231102	184500	37997350	9390	9390	9390	9390	0
47	20231102	184400	37997350	9390	9390	9390	9390	0
48	20231102	184300	37997350	9390	9390	9390	9390	0
49	20231102	184200	37997350	9390	9390	9390	9390	0
50	20231102	184100	37997350	9390	9390	9390	9390	0
51	20231102	184000	37997350	9390	9390	9390	9390	0
52	20231102	183900	37997350	9390	9390	9390	9390	0
53	20231102	183800	37997350	9390	9390	9390	9390	0
54	20231102	183700	37997350	9390	9390	9390	9390	0
55	20231102	183600	37997350	9390	9390	9390	9390	0
56	20231102	183500	37997350	9390	9390	9390	9390	0
57	20231102	183400	37997350	9390	9390	9390	9390	0
58	20231102	183300	37997350	9390	9390	9390	9390	0
59	20231102	183200	37997350	9390	9390	9390	9390	0
60	20231102	183100	37997350	9390	9390	9390	9390	0
61	20231102	183000	37997350	9390	9390	9390	9390	0
62	20231102	182900	37997350	9390	9390	9390	9390	139
63	20231102	182800	37997350	9390	9390	9390	9390	0
64	20231102	182700	37997350	9390	9390	9390	9390	0
65	20231102	182600	37997350	9390	9390	9390	9390	0
66	20231102	182500	37997350	9390	9390	9390	9390	0
67	20231102	182400	37997350	9390	9390	9390	9390	0
68	20231102	182300	37997350	9390	9390	9390	9390	0
69	20231102	182200	37997350	9390	9390	9390	9390	0
70	20231102	182100	37997350	9390	9390	9390	9390	0
71	20231102	182000	37997350	9390	9390	9390	9390	0
72	20231102	181900	37997350	9390	9390	9390	9390	0
73	20231102	181800	37997350	9390	9390	9390	9390	0
74	20231102	181700	37997350	9390	9390	9390	9390	0
75	20231102	181600	37997350	9390	9390	9390	9390	0
76	20231102	181500	37997350	9390	9390	9390	9390	0
77	20231102	181400	37997350	9390	9390	9390	9390	0
78	20231102	181300	37997350	9390	9390	9390	9390	0
79	20231102	181200	37997350	9390	9390	9390	9390	0
80	20231102	181100	37997350	9390	9390	9390	9390	0
81	20231102	181000	37997350	9390	9390	9390	9390	0
82	20231102	180900	37997350	9390	9390	9390	9390	0
83	20231102	180800	37997350	9390	9390	9390	9390	0
84	20231102	180700	37997350	9390	9390	9390	9390	0
85	20231102	180600	37997350	9390	9390	9390	9390	0
86	20231102	180500	37997350	9390	9390	9390	9390	0
87	20231102	180400	37997350	9390	9390	9390	9390	0
88	20231102	180300	37997350	9390	9390	9390	9390	0
89	20231102	180200	37997350	9390	9390	9390	9390	0
90	20231102	180100	37997350	9390	9390	9390	9390	0
91	20231102	180000	37997350	9390	9390	9390	9390	0
92	20231102	175900	37997350	9390	9390	9390	9390	139
93	20231102	175800	37997350	9390	9390	9390	9390	0
94	20231102	175700	37997350	9390	9390	9390	9390	0
95	20231102	175600	37997350	9390	9390	9390	9390	0
96	20231102	175500	37997350	9390	9390	9390	9390	0
97	20231102	175400	37997350	9390	9390	9390	9390	0
98	20231102	175300	37997350	9390	9390	9390	9390	0
99	20231102	175200	37997350	9390	9390	9390	9390	0
100	20231102	175100	37997350	9390	9390	9390	9390	0
101	20231102	175000	37997350	9390	9390	9390	9390	0
102	20231102	174900	37997350	9390	9390	9390	9390	0
103	20231102	174800	37997350	9390	9390	9390	9390	0
104	20231102	174700	37997350	9390	9390	9390	9390	0
105	20231102	174600	37997350	9390	9390	9390	9390	0
106	20231102	174500	37997350	9390	9390	9390	9390	0
107	20231102	174400	37997350	9390	9390	9390	9390	0
108	20231102	174300	37997350	9390	9390	9390	9390	0
109	20231102	174200	37997350	9390	9390	9390	9390	0
110	20231102	174100	37997350	9390	9390	9390	9390	0
111	20231102	174000	37997350	9390	9390	9390	9390	0
112	20231102	173900	37997350	9390	9390	9390	9390	0
113	20231102	173800	37997350	9390	9390	9390	9390	0
114	20231102	173700	37997350	9390	9390	9390	9390	0
115	20231102	173600	37997350	9390	9390	9390	9390	0
116	20231102	173500	37997350	9390	9390	9390	9390	0
117	20231102	173400	37997350	9390	9390	9390	9390	0
118	20231102	173300	37997350	9390	9390	9390	9390	0
119	20231102	173200	37997350	9390	9390	9390	9390	0
120	20231102	173100	37997350	9390	9390	9390	9390	0
121	20231102	173000	37997350	9390	9390	9390	9390	0
122	20231102	172900	37997350	9390	9390	9390	9390	139
123	20231102	172800	37997350	9390	9390	9390	9390	0
124	20231102	172700	37997350	9390	9390	9390	9390	0
125	20231102	172600	37997350	9390	9390	9390	9390	0
126	20231102	172500	37997350	9390	9390	9390	9390	0
127	20231102	172400	37997350	9390	9390	9390	9390	0
128	20231102	172300	37997350	9390	9390	9390	9390	0
129	20231102	172200	37997350	9390	9390	9390	9390	0
130	20231102	172100	37997350	9390	9390	9390	9390	0
131	20231102	172000	37997350	9390	9390	9390	9390	0
132	20231102	171900	37997350	9390	9390	9390	9390	0
133	20231102	171800	37997350	9390	9390	9390	9390	0
134	20231102	171700	37997350	9390	9390	9390	9390	0
135	20231102	171600	37997350	9390	9390	9390	9390	0
136	20231102	171500	37997350	9390	9390	9390	9390	0
137	20231102	171400	37997350	9390	9390	9390	9390	0
138	20231102	171300	37997350	9390	9390	9390	9390	0
139	20231102	171200	37997350	9390	9390	9390	9390	0
140	20231102	171100	37997350	9390	9390	9390	9390	0
141	20231102	171000	37997350	9390	9390	9390	9390	0
142	20231102	170900	37997350	9390	9390	9390	9390	0
143	20231102	170800	37997350	9390	9390	9390	9390	0
144	20231102	170700	37997350	9390	9390	9390	9390	0
145	20231102	170600	37997350	9390	9390	9390	9390	0
146	20231102	170500	37997350	9390	9390	9390	9390	0
147	20231102	170400	37997350	9390	9390	9390	9390	0
148	20231102	170300	37997350	9390	9390	9390	9390	0
149	20231102	170200	37997350	9390	9390	9390	9390	0
150	20231102	170100	37997350	9390	9390	9390	9390	0
151	20231102	170000	37997350	9390	9390	9390	9390	0
152	20231102	165900	37997350	9390	9390	9390	9390	139
153	20231102	165800	37997350	9390	9390	9390	9390	0
154	20231102	165700	37997350	9390	9390	9390	9390	0
155	20231102	165600	37997350	9390	9390	9390	9390	0
156	20231102	165500	37997350	9390	9390	9390	9390	0
157	20231102	165400	37997350	9390	9390	9390	9390	0
158	20231102	165300	37997350	9390	9390	9390	9390	0
159	20231102	165200	37997350	9390	9390	9390	9390	0
160	20231102	165100	37997350	9390	9390	9390	9390	0
161	20231102	165000	37997350	9390	9390	9390	9390	0
162	20231102	164900	37997350	9390	9390	9390	9390	0
163	20231102	164800	37997350	9390	9390	9390	9390	0
164	20231102	164700	37997350	9390	9390	9390	9390	0
165	20231102	164600	37997350	9390	9390	9390	9390	0
166	20231102	164500	37997350	9390	9390	9390	9390	0
167	20231102	164400	37997350	9390	9390	9390	9390	0
168	20231102	164300	37997350	9390	9390	9390	9390	0
169	20231102	164200	37997350	9390	9390	9390	9390	0
170	20231102	164100	37997350	9390	9390	9390	9390	0
171	20231102	164000	37997350	9390	9390	9390	9390	0
172	20231102	163900	37997350	9390	9390	9390	9390	0
173	20231102	163800	37997350	9390	9390	9390	9390	0
174	20231102	163700	37997350	9390	9390	9390	9390	0
175	20231102	163600	37997350	9390	9390	9390	9390	0
176	20231102	163500	37997350	9390	9390	9390	9390	0
177	20231102	163400	37997350	9390	9390	9390	9390	0
178	20231102	163300	37997350	9390	9390	9390	9390	0
179	20231102	163200	37997350	9390	9390	9390	9390	0
180	20231102	163100	37997350	9390	9390	9390	9390	0
181	20231102	163000	37997350	9390	9390	9390	9390	0
182	20231102	162900	37997350	9390	9390	9390	9390	139
183	20231102	162800	37997350	9390	9390	9390	9390	0
184	20231102	162700	37997350	9390	9390	9390	9390	0
185	20231102	162600	37997350	9390	9390	9390	9390	0
186	20231102	162500	37997350	9390	9390	9390	9390	0
187	20231102	162400	37997350	9390	9390	9390	9390	0
188	20231102	162300	37997350	9390	9390	9390	9390	0
189	20231102	162200	37997350	9390	9390	9390	9390	0
190	20231102	162100	37997350	9390	9390	9390	9390	0
191	20231102	162000	37997350	9390	9390	9390	9390	0
192	20231102	161900	37997350	9390	9390	9390	9390	0
193	20231102	161800	37997350	9390	9390	9390	9390	0
194	20231102	161700	37997350	9390	9390	9390	9390	0
195	20231102	161600	37997350	9390	9390	9390	9390	0
196	20231102	161500	37997350	9390	9390	9390	9390	0
197	20231102	161400	37997350	9390	9390	9390	9390	0
198	20231102	161300	37997350	9390	9390	9390	9390	0
199	20231102	161200	37997350	9390	9390	9390	9390	0
200	20231102	161100	37997350	9390	9390	9390	9390	0
201	20231102	161000	37997350	9390	9390	9390	9390	0
202	20231102	160900	37997350	9390	9390	9390	9390	0
203	20231102	160800	37997350	9390	9390	9390	9390	0
204	20231102	160700	37997350	9390	9390	9390	9390	0
205	20231102	160600	37997350	9390	9390	9390	9390	0
206	20231102	160500	37997350	9390	9390	9390	9390	0
207	20231102	160400	37997350	9390	9390	9390	9390	0
208	20231102	160300	37997350	9390	9390	9390	9390	0
209	20231102	160200	37997350	9390	9390	9390	9390	0
210	20231102	160100	37997350	9390	9390	9390	9390	0
211	20231102	160000	37997350	9390	9390	9390	9390	0
212	20231102	155900	37997350	9390	9390	9390	9390	139
213	20231102	155800	37997350	9390	9390	9390	9390	0
214	20231102	155700	37997350	9390	9390	9390	9390	0
215	20231102	155600	37997350	9390	9390	9390	9390	0
216	20231102	155500	37997350	9390	9390	9390	9390	0
217	20231102	155400	37997350	9390	9390	9390	9390	0
218	20231102	155300	37997350	9390	9390	9390	9390	0
219	20231102	155200	37997350	9390	9390	9390	9390	0
220	20231102	155100	37997350	9390	9390	9390	9390	0
221	20231102	155000	37997350	9390	9390	9390	9390	0
222	20231102	154900	37997350	9390	9390	9390	9390	0
223	20231102	154800	37997350	9390	9390	9390	9390	0
224	20231102	154700	37997350	9390	9390	9390	9390	0
225	20231102	154600	37997350	9390	9390	9390	9390	0
226	20231102	154500	37997350	9390	9390	9390	9390	0
227	20231102	154400	37997350	9390	9390	9390	9390	0
228	20231102	154300	37997350	9390	9390	9390	9390	0
229	20231102	154200	37997350	9390	9390	9390	9390	0
230	20231102	154100	37997350	9390	9390	9390	9390	0
231	20231102	154000	37997350	9390	9390	9390	9390	0
232	20231102	153900	37997350	9390	9390	9390	9390	0
233	20231102	153800	37997350	9390	9390	9390	9390	0
234	20231102	153700	37997350	9390	9390	9390	9390	0
235	20231102	153600	37997350	9390	9390	9390	9390	0
236	20231102	153500	37997350	9390	9390	9390	9390	0
237	20231102	153400	37997350	9390	9390	9390	9390	0
238	20231102	153300	37997350	9390	9390	9390	9390	0
239	20231102	153200	37997350	9390	9390	9390	9390	0
240	20231102	153100	37997350	9390	9390	9390	9390	0
241	20231102	153000	37997350	9390	9390	9390	9390	139
242	20231102	152900	36692140	9430	9430	9430	9430	0
243	20231102	152800	36692140	9430	9430	9430	9430	0
244	20231102	152700	36692140	9430	9430	9430	9430	0
245	20231102	152600	36692140	9430	9430	9430	9430	0
246	20231102	152500	36692140	9430	9430	9430	9430	0
247	20231102	152400	36692140	9430	9430	9430	9430	0
248	20231102	152300	36692140	9430	9430	9430	9430	0
249	20231102	152200	36692140	9430	9430	9430	9430	0
250	20231102	152100	36692140	9430	9430	9430	9430	0
251	20231102	152000	36692140	9430	9430	9430	9430	0
252	20231102	151900	36692140	9430	9430	9430	9430	4
253	20231102	151800	36654420	9430	9430	9430	9430	0
254	20231102	151700	36654420	9430	9420	9430	9420	107
255	20231102	151600	35646470	9420	9420	9420	9420	0
256	20231102	151500	35646470	9420	9420	9420	9420	0
257	20231102	151400	35646470	9420	9420	9420	9420	0
258	20231102	151300	35646470	9420	9420	9420	9420	0
259	20231102	151200	35646470	9420	9420	9420	9420	0
260	20231102	151100	35646470	9420	9420	9420	9420	0
261	20231102	151000	35646470	9420	9420	9420	9420	0
262	20231102	150900	35646470	9420	9420	9420	9420	0
263	20231102	150800	35646470	9420	9420	9420	9420	1
264	20231102	150700	35637050	9420	9420	9420	9420	0
265	20231102	150600	35637050	9420	9420	9420	9420	0
266	20231102	150500	35637050	9420	9420	9420	9420	0
267	20231102	150400	35637050	9420	9420	9420	9420	0
268	20231102	150300	35637050	9420	9420	9420	9420	0
269	20231102	150200	35637050	9420	9420	9420	9420	0
270	20231102	150100	35637050	9420	9420	9420	9420	1
271	20231102	150000	35627630	9380	9380	9380	9380	1
272	20231102	145900	35618250	9420	9420	9420	9380	6
273	20231102	145800	35561770	9420	9420	9420	9420	1
274	20231102	145700	35552350	9430	9430	9430	9430	0
275	20231102	145600	35552350	9430	9430	9430	9430	0
276	20231102	145500	35552350	9430	9430	9430	9430	0
277	20231102	145400	35552350	9430	9430	9430	9430	0
278	20231102	145300	35552350	9430	9430	9430	9430	0
279	20231102	145200	35552350	9430	9430	9430	9430	0
280	20231102	145100	35552350	9430	9430	9430	9430	0
281	20231102	145000	35552350	9430	9430	9430	9430	1
282	20231102	144900	35542920	9420	9400	9420	9400	308
283	20231102	144800	32647690	9370	9370	9400	9370	102
284	20231102	144700	31688950	9400	9390	9400	9370	6
285	20231102	144600	31632620	9390	9390	9390	9390	8
286	20231102	144500	31557500	9400	9390	9400	9390	124
287	20231102	144400	30393120	9390	9380	9390	9380	100
288	20231102	144300	29454210	9380	9380	9390	9380	19
289	20231102	144200	29275980	9380	9380	9380	9380	0
290	20231102	144100	29275980	9380	9380	9380	9380	1
291	20231102	144000	29266600	9370	9370	9370	9370	4
292	20231102	143900	29229120	9380	9380	9380	9380	9
293	20231102	143800	29144700	9380	9380	9380	9380	0
294	20231102	143700	29144700	9380	9380	9380	9380	9
295	20231102	143600	29060280	9380	9380	9380	9380	0
296	20231102	143500	29060280	9380	9380	9380	9380	26
297	20231102	143400	28816400	9380	9380	9380	9380	0
298	20231102	143300	28816400	9380	9380	9380	9380	0
299	20231102	143200	28816400	9380	9380	9380	9380	0
300	20231102	143100	28816400	9380	9380	9380	9380	0
301	20231102	143000	28816400	9380	9380	9380	9380	3
302	20231102	142900	28788260	9380	9380	9380	9380	0
303	20231102	142800	28788260	9380	9380	9380	9380	0
304	20231102	142700	28788260	9380	9390	9390	9350	95
305	20231102	142600	27899500	9370	9370	9370	9370	0
306	20231102	142500	27899500	9370	9370	9370	9370	0
307	20231102	142400	27899500	9370	9370	9370	9370	50
308	20231102	142300	27431000	9380	9380	9380	9380	0
309	20231102	142200	27431000	9380	9380	9380	9380	0
310	20231102	142100	27431000	9380	9380	9380	9380	0
311	20231102	142000	27431000	9380	9380	9380	9380	0
312	20231102	141900	27431000	9380	9380	9380	9380	0
313	20231102	141800	27431000	9380	9380	9380	9380	0
314	20231102	141700	27431000	9380	9380	9380	9380	0
315	20231102	141600	27431000	9380	9380	9380	9380	18
316	20231102	141500	27262160	9390	9390	9390	9390	0
317	20231102	141400	27262160	9390	9390	9390	9390	0
318	20231102	141300	27262160	9390	9390	9390	9390	15
319	20231102	141200	27121310	9390	9390	9390	9390	0
320	20231102	141100	27121310	9390	9390	9390	9390	0
321	20231102	141000	27121310	9390	9390	9390	9390	0
322	20231102	140900	27121310	9390	9390	9390	9390	0
323	20231102	140800	27121310	9390	9390	9390	9390	0
324	20231102	140700	27121310	9390	9390	9390	9390	0
325	20231102	140600	27121310	9390	9390	9390	9390	10
326	20231102	140500	27027410	9390	9380	9390	9380	3
327	20231102	140400	26999260	9380	9380	9380	9380	53
328	20231102	140300	26502120	9390	9390	9390	9390	0
329	20231102	140200	26502120	9390	9390	9390	9390	0
330	20231102	140100	26502120	9390	9390	9390	9390	1
331	20231102	140000	26492730	9380	9380	9380	9380	0
332	20231102	135900	26492730	9380	9380	9380	9380	0
333	20231102	135800	26492730	9380	9380	9380	9380	0
334	20231102	135700	26492730	9380	9390	9390	9380	300
335	20231102	135600	23678720	9400	9400	9400	9400	0
336	20231102	135500	23678720	9400	9400	9400	9400	0
337	20231102	135400	23678720	9400	9400	9400	9400	0
338	20231102	135300	23678720	9400	9400	9400	9400	0
339	20231102	135200	23678720	9400	9400	9400	9400	1
340	20231102	135100	23669320	9390	9390	9390	9390	60
341	20231102	135000	23105920	9390	9390	9390	9390	0
342	20231102	134900	23105920	9390	9390	9390	9390	0
343	20231102	134800	23105920	9390	9390	9390	9390	0
344	20231102	134700	23105920	9390	9390	9390	9390	0
345	20231102	134600	23105920	9390	9390	9390	9390	0
346	20231102	134500	23105920	9390	9390	9390	9390	0
347	20231102	134400	23105920	9390	9400	9400	9390	100
348	20231102	134300	22166890	9410	9410	9410	9410	0
349	20231102	134200	22166890	9410	9410	9410	9410	0
350	20231102	134100	22166890	9410	9410	9410	9410	0
351	20231102	134000	22166890	9410	9410	9410	9410	0
352	20231102	133900	22166890	9410	9410	9410	9410	0
353	20231102	133800	22166890	9410	9410	9410	9410	0
354	20231102	133700	22166890	9410	9410	9410	9410	0
355	20231102	133600	22166890	9410	9410	9410	9410	0
356	20231102	133500	22166890	9410	9410	9410	9410	0
357	20231102	133400	22166890	9410	9410	9410	9410	0
358	20231102	133300	22166890	9410	9410	9410	9410	0
359	20231102	133200	22166890	9410	9410	9410	9410	0
360	20231102	133100	22166890	9410	9410	9410	9410	0
361	20231102	133000	22166890	9410	9410	9410	9410	0
362	20231102	132900	22166890	9410	9410	9410	9410	0
363	20231102	132800	22166890	9410	9410	9410	9410	0
364	20231102	132700	22166890	9410	9410	9410	9410	1
365	20231102	132600	22157480	9410	9410	9410	9410	0
366	20231102	132500	22157480	9410	9410	9410	9410	0
367	20231102	132400	22157480	9410	9410	9410	9410	0
368	20231102	132300	22157480	9410	9410	9410	9410	3
369	20231102	132200	22129250	9410	9410	9410	9410	0
370	20231102	132100	22129250	9410	9410	9410	9410	3
371	20231102	132000	22101020	9410	9410	9410	9410	0
372	20231102	131900	22101020	9410	9410	9410	9410	8
373	20231102	131800	22025740	9410	9410	9410	9410	2
374	20231102	131700	22006920	9410	9410	9410	9410	0
375	20231102	131600	22006920	9410	9410	9410	9410	0
376	20231102	131500	22006920	9410	9410	9410	9410	0
377	20231102	131400	22006920	9410	9410	9410	9410	0
378	20231102	131300	22006920	9410	9410	9410	9410	0
379	20231102	131200	22006920	9410	9410	9410	9410	0
380	20231102	131100	22006920	9410	9410	9410	9410	22
381	20231102	131000	21799900	9410	9410	9410	9410	1
382	20231102	130900	21790490	9400	9400	9400	9400	106
383	20231102	130800	20794090	9400	9400	9400	9400	0
384	20231102	130700	20794090	9400	9400	9400	9400	0
385	20231102	130600	20794090	9400	9400	9400	9400	0
386	20231102	130500	20794090	9400	9400	9400	9400	6
387	20231102	130400	20737690	9420	9420	9420	9420	0
388	20231102	130300	20737690	9420	9420	9420	9420	20
389	20231102	130200	20549290	9420	9420	9420	9420	0
390	20231102	130100	20549290	9420	9420	9420	9420	0
391	20231102	130000	20549290	9420	9420	9420	9420	0
392	20231102	125900	20549290	9420	9420	9420	9420	0
393	20231102	125800	20549290	9420	9420	9420	9420	0
394	20231102	125700	20549290	9420	9420	9420	9420	0
395	20231102	125600	20549290	9420	9420	9420	9420	0
396	20231102	125500	20549290	9420	9400	9420	9400	100
397	20231102	125400	19608910	9400	9400	9400	9400	0
398	20231102	125300	19608910	9400	9400	9400	9400	0
399	20231102	125200	19608910	9400	9400	9400	9400	0
400	20231102	125100	19608910	9400	9400	9400	9400	0
401	20231102	125000	19608910	9400	9400	9400	9400	0
402	20231102	124900	19608910	9400	9400	9400	9400	4
403	20231102	124800	19571310	9400	9400	9400	9400	0
404	20231102	124700	19571310	9400	9400	9400	9400	0
405	20231102	124600	19571310	9400	9400	9400	9400	0
406	20231102	124500	19571310	9400	9400	9400	9400	3
407	20231102	124400	19543110	9400	9400	9400	9400	2
408	20231102	124300	19524310	9400	9400	9400	9400	0
409	20231102	124200	19524310	9400	9400	9400	9400	0
410	20231102	124100	19524310	9400	9400	9400	9400	1
411	20231102	124000	19514910	9400	9400	9400	9400	0
412	20231102	123900	19514910	9400	9400	9400	9400	0
413	20231102	123800	19514910	9400	9400	9400	9400	1
414	20231102	123700	19505510	9400	9400	9400	9400	0
415	20231102	123600	19505510	9400	9400	9400	9400	0
416	20231102	123500	19505510	9400	9400	9400	9400	0
417	20231102	123400	19505510	9400	9400	9410	9400	251
418	20231102	123300	17146100	9390	9390	9390	9390	0
419	20231102	123200	17146100	9390	9390	9390	9390	0
420	20231102	123100	17146100	9390	9390	9390	9390	0
421	20231102	123000	17146100	9390	9390	9390	9390	0
422	20231102	122900	17146100	9390	9390	9390	9390	0
423	20231102	122800	17146100	9390	9390	9390	9390	0
424	20231102	122700	17146100	9390	9390	9390	9390	1
425	20231102	122600	17136710	9400	9400	9400	9400	0
426	20231102	122500	17136710	9400	9400	9400	9400	0
427	20231102	122400	17136710	9400	9400	9400	9400	0
428	20231102	122300	17136710	9400	9400	9400	9400	0
429	20231102	122200	17136710	9400	9400	9400	9400	0
430	20231102	122100	17136710	9400	9400	9400	9400	0
431	20231102	122000	17136710	9400	9400	9400	9400	32
432	20231102	121900	16835910	9400	9400	9400	9400	0
433	20231102	121800	16835910	9400	9400	9400	9400	0
434	20231102	121700	16835910	9400	9390	9400	9380	46
435	20231102	121600	16404400	9430	9430	9430	9430	0
436	20231102	121500	16404400	9430	9430	9430	9430	0
437	20231102	121400	16404400	9430	9430	9430	9430	0
438	20231102	121300	16404400	9430	9430	9430	9430	0
439	20231102	121200	16404400	9430	9430	9430	9430	0
440	20231102	121100	16404400	9430	9430	9430	9430	0
441	20231102	121000	16404400	9430	9430	9430	9430	0
442	20231102	120900	16404400	9430	9430	9430	9430	0
443	20231102	120800	16404400	9430	9430	9430	9430	0
444	20231102	120700	16404400	9430	9430	9430	9430	0
445	20231102	120600	16404400	9430	9430	9430	9430	1
446	20231102	120500	16394970	9420	9420	9420	9420	0
447	20231102	120400	16394970	9420	9420	9420	9420	0
448	20231102	120300	16394970	9420	9420	9420	9420	0
449	20231102	120200	16394970	9420	9420	9420	9420	1
450	20231102	120100	16385550	9420	9420	9420	9420	0
451	20231102	120000	16385550	9420	9420	9420	9420	0
452	20231102	115900	16385550	9420	9420	9420	9420	0
453	20231102	115800	16385550	9420	9420	9420	9420	0
454	20231102	115700	16385550	9420	9420	9420	9420	0
455	20231102	115600	16385550	9420	9420	9420	9420	0
456	20231102	115500	16385550	9420	9420	9420	9420	0
457	20231102	115400	16385550	9420	9420	9420	9420	0
458	20231102	115300	16385550	9420	9420	9420	9420	0
459	20231102	115200	16385550	9420	9420	9420	9420	0
460	20231102	115100	16385550	9420	9420	9420	9420	0
461	20231102	115000	16385550	9420	9420	9420	9420	0
462	20231102	114900	16385550	9420	9420	9420	9420	0
463	20231102	114800	16385550	9420	9420	9420	9420	0
464	20231102	114700	16385550	9420	9420	9420	9420	0
465	20231102	114600	16385550	9420	9420	9420	9420	0
466	20231102	114500	16385550	9420	9420	9420	9420	1
467	20231102	114400	16376130	9420	9420	9420	9420	0
468	20231102	114300	16376130	9420	9420	9420	9420	0
469	20231102	114200	16376130	9420	9420	9420	9420	0
470	20231102	114100	16376130	9420	9420	9420	9420	0
471	20231102	114000	16376130	9420	9420	9420	9420	0
472	20231102	113900	16376130	9420	9420	9420	9420	0
473	20231102	113800	16376130	9420	9420	9420	9420	0
474	20231102	113700	16376130	9420	9420	9420	9420	0
475	20231102	113600	16376130	9420	9420	9420	9420	0
476	20231102	113500	16376130	9420	9420	9420	9420	1
477	20231102	113400	16366710	9410	9410	9410	9410	0
478	20231102	113300	16366710	9410	9410	9410	9410	0
479	20231102	113200	16366710	9410	9410	9410	9410	0
480	20231102	113100	16366710	9410	9410	9410	9410	0
481	20231102	113000	16366710	9410	9410	9410	9410	0
482	20231102	112900	16366710	9410	9410	9410	9410	0
483	20231102	112800	16366710	9410	9410	9410	9410	1
484	20231102	112700	16357300	9370	9410	9410	9370	16
485	20231102	112600	16207260	9410	9410	9410	9410	0
486	20231102	112500	16207260	9410	9410	9410	9410	0
487	20231102	112400	16207260	9410	9410	9410	9410	0
488	20231102	112300	16207260	9410	9410	9410	9410	0
489	20231102	112200	16207260	9410	9410	9410	9410	0
490	20231102	112100	16207260	9410	9410	9410	9410	0
491	20231102	112000	16207260	9410	9410	9410	9410	0
492	20231102	111900	16207260	9410	9410	9410	9410	1
493	20231102	111800	16197850	9370	9370	9370	9370	0
494	20231102	111700	16197850	9370	9370	9370	9370	0
495	20231102	111600	16197850	9370	9370	9370	9370	0
496	20231102	111500	16197850	9370	9420	9420	9370	2
497	20231102	111400	16179060	9370	9370	9370	9370	0
498	20231102	111300	16179060	9370	9370	9370	9370	0
499	20231102	111200	16179060	9370	9380	9380	9370	100
500	20231102	111100	15241890	9420	9420	9420	9420	0
501	20231102	111000	15241890	9420	9420	9420	9420	0
502	20231102	110900	15241890	9420	9420	9420	9420	0
503	20231102	110800	15241890	9420	9420	9420	9420	0
504	20231102	110700	15241890	9420	9420	9420	9420	0
505	20231102	110600	15241890	9420	9420	9420	9420	0
506	20231102	110500	15241890	9420	9420	9420	9420	0
507	20231102	110400	15241890	9420	9420	9420	9420	0
508	20231102	110300	15241890	9420	9420	9420	9420	0
509	20231102	110200	15241890	9420	9420	9420	9420	1
510	20231102	110100	15232470	9420	9420	9420	9420	0
511	20231102	110000	15232470	9420	9420	9420	9420	0
512	20231102	105900	15232470	9420	9420	9420	9420	0
513	20231102	105800	15232470	9420	9420	9420	9420	0
514	20231102	105700	15232470	9420	9420	9420	9420	0
515	20231102	105600	15232470	9420	9420	9420	9420	0
516	20231102	105500	15232470	9420	9420	9420	9420	0
517	20231102	105400	15232470	9420	9420	9420	9420	0
518	20231102	105300	15232470	9420	9420	9420	9420	0
519	20231102	105200	15232470	9420	9420	9420	9420	0
520	20231102	105100	15232470	9420	9420	9420	9420	0
521	20231102	105000	15232470	9420	9420	9420	9420	0
522	20231102	104900	15232470	9420	9420	9420	9420	0
523	20231102	104800	15232470	9420	9420	9420	9420	0
524	20231102	104700	15232470	9420	9420	9420	9420	0
525	20231102	104600	15232470	9420	9420	9420	9420	1
526	20231102	104500	15223050	9430	9430	9430	9430	0
527	20231102	104400	15223050	9430	9430	9430	9430	0
528	20231102	104300	15223050	9430	9430	9430	9430	0
529	20231102	104200	15223050	9430	9430	9430	9430	0
530	20231102	104100	15223050	9430	9430	9430	9430	0
531	20231102	104000	15223050	9430	9410	9430	9410	10
532	20231102	103900	15128850	9390	9390	9390	9390	0
533	20231102	103800	15128850	9390	9390	9390	9390	118
534	20231102	103700	14020830	9420	9420	9420	9420	0
535	20231102	103600	14020830	9420	9420	9420	9420	0
536	20231102	103500	14020830	9420	9420	9420	9420	5
537	20231102	103400	13973730	9430	9430	9430	9430	0
538	20231102	103300	13973730	9430	9430	9430	9430	0
539	20231102	103200	13973730	9430	9430	9430	9430	0
540	20231102	103100	13973730	9430	9430	9430	9430	0
541	20231102	103000	13973730	9430	9430	9430	9430	0
542	20231102	102900	13973730	9430	9430	9430	9430	0
543	20231102	102800	13973730	9430	9430	9430	9430	0
544	20231102	102700	13973730	9430	9430	9430	9430	0
545	20231102	102600	13973730	9430	9430	9430	9430	0
546	20231102	102500	13973730	9430	9430	9430	9430	1
547	20231102	102400	13964300	9420	9420	9420	9420	0
548	20231102	102300	13964300	9420	9420	9420	9420	0
549	20231102	102200	13964300	9420	9420	9420	9420	0
550	20231102	102100	13964300	9420	9420	9420	9420	7
551	20231102	102000	13898360	9420	9420	9420	9420	3
552	20231102	101900	13870100	9440	9440	9440	9440	0
553	20231102	101800	13870100	9440	9440	9440	9440	0
554	20231102	101700	13870100	9440	9440	9440	9440	0
555	20231102	101600	13870100	9440	9430	9440	9430	20
556	20231102	101500	13681320	9440	9440	9440	9440	0
557	20231102	101400	13681320	9440	9430	9450	9430	121
558	20231102	101300	12539160	9450	9430	9450	9430	80
559	20231102	101200	11783330	9460	9460	9460	9460	0
560	20231102	101100	11783330	9460	9460	9460	9460	0
561	20231102	101000	11783330	9460	9440	9460	9440	100
562	20231102	100900	10837580	9460	9420	9460	9420	15
563	20231102	100800	10695910	9450	9440	9450	9440	4
564	20231102	100700	10658130	9420	9410	9420	9410	59
565	20231102	100600	10102390	9420	9410	9420	9410	120
566	20231102	100500	8972080	9420	9420	9420	9420	0
567	20231102	100400	8972080	9420	9420	9420	9420	0
568	20231102	100300	8972080	9420	9420	9420	9420	0
569	20231102	100200	8972080	9420	9420	9420	9420	0
570	20231102	100100	8972080	9420	9420	9420	9420	0
571	20231102	100000	8972080	9420	9420	9420	9420	0
572	20231102	095900	8972080	9420	9410	9420	9360	7
573	20231102	095800	8906240	9370	9360	9370	9360	21
574	20231102	095700	8709480	9370	9370	9370	9370	20
575	20231102	095600	8522080	9420	9420	9420	9420	0
576	20231102	095500	8522080	9420	9420	9420	9420	0
577	20231102	095400	8522080	9420	9420	9420	9420	0
578	20231102	095300	8522080	9420	9420	9420	9420	0
579	20231102	095200	8522080	9420	9410	9420	9410	60
580	20231102	095100	7956980	9420	9420	9420	9420	0
581	20231102	095000	7956980	9420	9420	9420	9420	0
582	20231102	094900	7956980	9420	9420	9420	9420	0
583	20231102	094800	7956980	9420	9420	9420	9420	0
584	20231102	094700	7956980	9420	9420	9420	9420	0
585	20231102	094600	7956980	9420	9420	9420	9420	0
586	20231102	094500	7956980	9420	9420	9420	9420	0
587	20231102	094400	7956980	9420	9420	9420	9420	0
588	20231102	094300	7956980	9420	9420	9420	9420	0
589	20231102	094200	7956980	9420	9410	9420	9410	10
590	20231102	094100	7862870	9410	9410	9410	9410	0
591	20231102	094000	7862870	9410	9410	9410	9410	0
592	20231102	093900	7862870	9410	9390	9410	9390	7
593	20231102	093800	7797080	9400	9400	9400	9400	50
594	20231102	093700	7327080	9390	9390	9390	9390	20
595	20231102	093600	7139280	9400	9400	9400	9400	0
596	20231102	093500	7139280	9400	9400	9400	9400	0
597	20231102	093400	7139280	9400	9400	9400	9400	0
598	20231102	093300	7139280	9400	9400	9400	9400	0
599	20231102	093200	7139280	9400	9400	9400	9400	0
600	20231102	093100	7139280	9400	9400	9400	9400	0
601	20231102	093000	7139280	9400	9400	9400	9400	0
602	20231102	092900	7139280	9400	9400	9400	9400	0
603	20231102	092800	7139280	9400	9400	9400	9400	0
604	20231102	092700	7139280	9400	9390	9400	9390	20
605	20231102	092600	6951470	9390	9390	9390	9390	0
606	20231102	092500	6951470	9390	9390	9390	9390	0
607	20231102	092400	6951470	9390	9390	9390	9390	0
608	20231102	092300	6951470	9390	9390	9390	9390	10
609	20231102	092200	6857570	9390	9390	9390	9390	0
610	20231102	092100	6857570	9390	9390	9390	9390	0
611	20231102	092000	6857570	9390	9390	9390	9390	0
612	20231102	091900	6857570	9390	9390	9390	9390	0
613	20231102	091800	6857570	9390	9390	9390	9390	0
614	20231102	091700	6857570	9390	9390	9390	9390	0
615	20231102	091600	6857570	9390	9390	9390	9390	0
616	20231102	091500	6857570	9390	9390	9390	9390	0
617	20231102	091400	6857570	9390	9390	9390	9390	0
618	20231102	091300	6857570	9390	9390	9390	9390	0
619	20231102	091200	6857570	9390	9390	9390	9390	0
620	20231102	091100	6857570	9390	9370	9390	9370	34
621	20231102	091000	6538910	9370	9350	9370	9350	20
622	20231102	090900	6351680	9370	9370	9370	9370	0
623	20231102	090800	6351680	9370	9370	9370	9370	0
624	20231102	090700	6351680	9370	9370	9370	9370	1
625	20231102	090600	6342310	9310	9310	9310	9310	100
626	20231102	090500	5411310	9310	9390	9390	9300	433
627	20231102	090400	1375080	9440	9440	9440	9440	0
628	20231102	090300	1375080	9440	9440	9440	9440	0
629	20231102	090200	1375080	9440	9440	9440	9440	0
630	20231102	090100	1375080	9440	9400	9440	9400	69
631	20231102	090000	726440	9400	9440	9440	9400	77