KissMeData/066310/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	194000	82358890	9240	9240	9240	9240	390
3	20231103	193900	82358890	9240	9240	9240	9240	0
4	20231103	193800	82358890	9240	9240	9240	9240	0
5	20231103	193700	82358890	9240	9240	9240	9240	0
6	20231103	193600	82358890	9240	9240	9240	9240	0
7	20231103	193500	82358890	9240	9240	9240	9240	0
8	20231103	193400	82358890	9240	9240	9240	9240	0
9	20231103	193300	82358890	9240	9240	9240	9240	0
10	20231103	193200	82358890	9240	9240	9240	9240	0
11	20231103	193100	82358890	9240	9240	9240	9240	0
12	20231103	193000	82358890	9240	9240	9240	9240	0
13	20231103	192900	82358890	9240	9240	9240	9240	0
14	20231103	192800	82358890	9240	9240	9240	9240	0
15	20231103	192700	82358890	9240	9240	9240	9240	0
16	20231103	192600	82358890	9240	9240	9240	9240	0
17	20231103	192500	82358890	9240	9240	9240	9240	0
18	20231103	192400	82358890	9240	9240	9240	9240	0
19	20231103	192300	82358890	9240	9240	9240	9240	0
20	20231103	192200	82358890	9240	9240	9240	9240	0
21	20231103	192100	82358890	9240	9240	9240	9240	0
22	20231103	192000	82358890	9240	9240	9240	9240	0
23	20231103	191900	82358890	9240	9240	9240	9240	0
24	20231103	191800	82358890	9240	9240	9240	9240	0
25	20231103	191700	82358890	9240	9240	9240	9240	0
26	20231103	191600	82358890	9240	9240	9240	9240	0
27	20231103	191500	82358890	9240	9240	9240	9240	0
28	20231103	191400	82358890	9240	9240	9240	9240	0
29	20231103	191300	82358890	9240	9240	9240	9240	0
30	20231103	191200	82358890	9240	9240	9240	9240	0
31	20231103	191100	82358890	9240	9240	9240	9240	0
32	20231103	191000	82358890	9240	9240	9240	9240	390
33	20231103	190900	82358890	9240	9240	9240	9240	0
34	20231103	190800	82358890	9240	9240	9240	9240	0
35	20231103	190700	82358890	9240	9240	9240	9240	0
36	20231103	190600	82358890	9240	9240	9240	9240	0
37	20231103	190500	82358890	9240	9240	9240	9240	0
38	20231103	190400	82358890	9240	9240	9240	9240	0
39	20231103	190300	82358890	9240	9240	9240	9240	0
40	20231103	190200	82358890	9240	9240	9240	9240	0
41	20231103	190100	82358890	9240	9240	9240	9240	0
42	20231103	190000	82358890	9240	9240	9240	9240	0
43	20231103	185900	82358890	9240	9240	9240	9240	0
44	20231103	185800	82358890	9240	9240	9240	9240	0
45	20231103	185700	82358890	9240	9240	9240	9240	0
46	20231103	185600	82358890	9240	9240	9240	9240	0
47	20231103	185500	82358890	9240	9240	9240	9240	0
48	20231103	185400	82358890	9240	9240	9240	9240	0
49	20231103	185300	82358890	9240	9240	9240	9240	0
50	20231103	185200	82358890	9240	9240	9240	9240	0
51	20231103	185100	82358890	9240	9240	9240	9240	0
52	20231103	185000	82358890	9240	9240	9240	9240	0
53	20231103	184900	82358890	9240	9240	9240	9240	0
54	20231103	184800	82358890	9240	9240	9240	9240	0
55	20231103	184700	82358890	9240	9240	9240	9240	0
56	20231103	184600	82358890	9240	9240	9240	9240	0
57	20231103	184500	82358890	9240	9240	9240	9240	0
58	20231103	184400	82358890	9240	9240	9240	9240	0
59	20231103	184300	82358890	9240	9240	9240	9240	0
60	20231103	184200	82358890	9240	9240	9240	9240	0
61	20231103	184100	82358890	9240	9240	9240	9240	0
62	20231103	184000	82358890	9240	9240	9240	9240	390
63	20231103	183900	82358890	9240	9240	9240	9240	0
64	20231103	183800	82358890	9240	9240	9240	9240	0
65	20231103	183700	82358890	9240	9240	9240	9240	0
66	20231103	183600	82358890	9240	9240	9240	9240	0
67	20231103	183500	82358890	9240	9240	9240	9240	0
68	20231103	183400	82358890	9240	9240	9240	9240	0
69	20231103	183300	82358890	9240	9240	9240	9240	0
70	20231103	183200	82358890	9240	9240	9240	9240	0
71	20231103	183100	82358890	9240	9240	9240	9240	0
72	20231103	183000	82358890	9240	9240	9240	9240	0
73	20231103	182900	82358890	9240	9240	9240	9240	0
74	20231103	182800	82358890	9240	9240	9240	9240	0
75	20231103	182700	82358890	9240	9240	9240	9240	0
76	20231103	182600	82358890	9240	9240	9240	9240	0
77	20231103	182500	82358890	9240	9240	9240	9240	0
78	20231103	182400	82358890	9240	9240	9240	9240	0
79	20231103	182300	82358890	9240	9240	9240	9240	0
80	20231103	182200	82358890	9240	9240	9240	9240	0
81	20231103	182100	82358890	9240	9240	9240	9240	0
82	20231103	182000	82358890	9240	9240	9240	9240	0
83	20231103	181900	82358890	9240	9240	9240	9240	0
84	20231103	181800	82358890	9240	9240	9240	9240	0
85	20231103	181700	82358890	9240	9240	9240	9240	0
86	20231103	181600	82358890	9240	9240	9240	9240	0
87	20231103	181500	82358890	9240	9240	9240	9240	0
88	20231103	181400	82358890	9240	9240	9240	9240	0
89	20231103	181300	82358890	9240	9240	9240	9240	0
90	20231103	181200	82358890	9240	9240	9240	9240	0
91	20231103	181100	82358890	9240	9240	9240	9240	0
92	20231103	181000	82358890	9240	9240	9240	9240	390
93	20231103	180900	82358890	9240	9240	9240	9240	0
94	20231103	180800	82358890	9240	9240	9240	9240	0
95	20231103	180700	82358890	9240	9240	9240	9240	0
96	20231103	180600	82358890	9240	9240	9240	9240	0
97	20231103	180500	82358890	9240	9240	9240	9240	0
98	20231103	180400	82358890	9240	9240	9240	9240	0
99	20231103	180300	82358890	9240	9240	9240	9240	0
100	20231103	180200	82358890	9240	9240	9240	9240	0
101	20231103	180100	82358890	9240	9240	9240	9240	0
102	20231103	180000	82358890	9240	9240	9240	9240	0
103	20231103	175900	82358890	9240	9240	9240	9240	0
104	20231103	175800	82358890	9240	9240	9240	9240	0
105	20231103	175700	82358890	9240	9240	9240	9240	0
106	20231103	175600	82358890	9240	9240	9240	9240	0
107	20231103	175500	82358890	9240	9240	9240	9240	0
108	20231103	175400	82358890	9240	9240	9240	9240	0
109	20231103	175300	82358890	9240	9240	9240	9240	0
110	20231103	175200	82358890	9240	9240	9240	9240	0
111	20231103	175100	82358890	9240	9240	9240	9240	0
112	20231103	175000	82358890	9240	9240	9240	9240	0
113	20231103	174900	82358890	9240	9240	9240	9240	0
114	20231103	174800	82358890	9240	9240	9240	9240	0
115	20231103	174700	82358890	9240	9240	9240	9240	0
116	20231103	174600	82358890	9240	9240	9240	9240	0
117	20231103	174500	82358890	9240	9240	9240	9240	0
118	20231103	174400	82358890	9240	9240	9240	9240	0
119	20231103	174300	82358890	9240	9240	9240	9240	0
120	20231103	174200	82358890	9240	9240	9240	9240	0
121	20231103	174100	82358890	9240	9240	9240	9240	0
122	20231103	174000	82358890	9240	9240	9240	9240	390
123	20231103	173900	82358890	9240	9240	9240	9240	0
124	20231103	173800	82358890	9240	9240	9240	9240	0
125	20231103	173700	82358890	9240	9240	9240	9240	0
126	20231103	173600	82358890	9240	9240	9240	9240	0
127	20231103	173500	82358890	9240	9240	9240	9240	0
128	20231103	173400	82358890	9240	9240	9240	9240	0
129	20231103	173300	82358890	9240	9240	9240	9240	0
130	20231103	173200	82358890	9240	9240	9240	9240	0
131	20231103	173100	82358890	9240	9240	9240	9240	0
132	20231103	173000	82358890	9240	9240	9240	9240	0
133	20231103	172900	82358890	9240	9240	9240	9240	0
134	20231103	172800	82358890	9240	9240	9240	9240	0
135	20231103	172700	82358890	9240	9240	9240	9240	0
136	20231103	172600	82358890	9240	9240	9240	9240	0
137	20231103	172500	82358890	9240	9240	9240	9240	0
138	20231103	172400	82358890	9240	9240	9240	9240	0
139	20231103	172300	82358890	9240	9240	9240	9240	0
140	20231103	172200	82358890	9240	9240	9240	9240	0
141	20231103	172100	82358890	9240	9240	9240	9240	0
142	20231103	172000	82358890	9240	9240	9240	9240	0
143	20231103	171900	82358890	9240	9240	9240	9240	0
144	20231103	171800	82358890	9240	9240	9240	9240	0
145	20231103	171700	82358890	9240	9240	9240	9240	0
146	20231103	171600	82358890	9240	9240	9240	9240	0
147	20231103	171500	82358890	9240	9240	9240	9240	0
148	20231103	171400	82358890	9240	9240	9240	9240	0
149	20231103	171300	82358890	9240	9240	9240	9240	0
150	20231103	171200	82358890	9240	9240	9240	9240	0
151	20231103	171100	82358890	9240	9240	9240	9240	0
152	20231103	171000	82358890	9240	9240	9240	9240	390
153	20231103	170900	82358890	9240	9240	9240	9240	0
154	20231103	170800	82358890	9240	9240	9240	9240	0
155	20231103	170700	82358890	9240	9240	9240	9240	0
156	20231103	170600	82358890	9240	9240	9240	9240	0
157	20231103	170500	82358890	9240	9240	9240	9240	0
158	20231103	170400	82358890	9240	9240	9240	9240	0
159	20231103	170300	82358890	9240	9240	9240	9240	0
160	20231103	170200	82358890	9240	9240	9240	9240	0
161	20231103	170100	82358890	9240	9240	9240	9240	0
162	20231103	170000	82358890	9240	9240	9240	9240	0
163	20231103	165900	82358890	9240	9240	9240	9240	0
164	20231103	165800	82358890	9240	9240	9240	9240	0
165	20231103	165700	82358890	9240	9240	9240	9240	0
166	20231103	165600	82358890	9240	9240	9240	9240	0
167	20231103	165500	82358890	9240	9240	9240	9240	0
168	20231103	165400	82358890	9240	9240	9240	9240	0
169	20231103	165300	82358890	9240	9240	9240	9240	0
170	20231103	165200	82358890	9240	9240	9240	9240	0
171	20231103	165100	82358890	9240	9240	9240	9240	0
172	20231103	165000	82358890	9240	9240	9240	9240	0
173	20231103	164900	82358890	9240	9240	9240	9240	0
174	20231103	164800	82358890	9240	9240	9240	9240	0
175	20231103	164700	82358890	9240	9240	9240	9240	0
176	20231103	164600	82358890	9240	9240	9240	9240	0
177	20231103	164500	82358890	9240	9240	9240	9240	0
178	20231103	164400	82358890	9240	9240	9240	9240	0
179	20231103	164300	82358890	9240	9240	9240	9240	0
180	20231103	164200	82358890	9240	9240	9240	9240	0
181	20231103	164100	82358890	9240	9240	9240	9240	0
182	20231103	164000	82358890	9240	9240	9240	9240	390
183	20231103	163900	82358890	9240	9240	9240	9240	0
184	20231103	163800	82358890	9240	9240	9240	9240	0
185	20231103	163700	82358890	9240	9240	9240	9240	0
186	20231103	163600	82358890	9240	9240	9240	9240	0
187	20231103	163500	82358890	9240	9240	9240	9240	0
188	20231103	163400	82358890	9240	9240	9240	9240	0
189	20231103	163300	82358890	9240	9240	9240	9240	0
190	20231103	163200	82358890	9240	9240	9240	9240	0
191	20231103	163100	82358890	9240	9240	9240	9240	0
192	20231103	163000	82358890	9240	9240	9240	9240	0
193	20231103	162900	82358890	9240	9240	9240	9240	0
194	20231103	162800	82358890	9240	9240	9240	9240	0
195	20231103	162700	82358890	9240	9240	9240	9240	0
196	20231103	162600	82358890	9240	9240	9240	9240	0
197	20231103	162500	82358890	9240	9240	9240	9240	0
198	20231103	162400	82358890	9240	9240	9240	9240	0
199	20231103	162300	82358890	9240	9240	9240	9240	0
200	20231103	162200	82358890	9240	9240	9240	9240	0
201	20231103	162100	82358890	9240	9240	9240	9240	0
202	20231103	162000	82358890	9240	9240	9240	9240	0
203	20231103	161900	82358890	9240	9240	9240	9240	0
204	20231103	161800	82358890	9240	9240	9240	9240	0
205	20231103	161700	82358890	9240	9240	9240	9240	0
206	20231103	161600	82358890	9240	9240	9240	9240	0
207	20231103	161500	82358890	9240	9240	9240	9240	0
208	20231103	161400	82358890	9240	9240	9240	9240	0
209	20231103	161300	82358890	9240	9240	9240	9240	0
210	20231103	161200	82358890	9240	9240	9240	9240	0
211	20231103	161100	82358890	9240	9240	9240	9240	0
212	20231103	161000	82358890	9240	9240	9240	9240	390
213	20231103	160900	82358890	9240	9240	9240	9240	0
214	20231103	160800	82358890	9240	9240	9240	9240	0
215	20231103	160700	82358890	9240	9240	9240	9240	0
216	20231103	160600	82358890	9240	9240	9240	9240	0
217	20231103	160500	82358890	9240	9240	9240	9240	0
218	20231103	160400	82358890	9240	9240	9240	9240	0
219	20231103	160300	82358890	9240	9240	9240	9240	0
220	20231103	160200	82358890	9240	9240	9240	9240	0
221	20231103	160100	82358890	9240	9240	9240	9240	0
222	20231103	160000	82358890	9240	9240	9240	9240	0
223	20231103	155900	82358890	9240	9240	9240	9240	0
224	20231103	155800	82358890	9240	9240	9240	9240	0
225	20231103	155700	82358890	9240	9240	9240	9240	0
226	20231103	155600	82358890	9240	9240	9240	9240	0
227	20231103	155500	82358890	9240	9240	9240	9240	0
228	20231103	155400	82358890	9240	9240	9240	9240	0
229	20231103	155300	82358890	9240	9240	9240	9240	0
230	20231103	155200	82358890	9240	9240	9240	9240	0
231	20231103	155100	82358890	9240	9240	9240	9240	0
232	20231103	155000	82358890	9240	9240	9240	9240	0
233	20231103	154900	82358890	9240	9240	9240	9240	0
234	20231103	154800	82358890	9240	9240	9240	9240	0
235	20231103	154700	82358890	9240	9240	9240	9240	0
236	20231103	154600	82358890	9240	9240	9240	9240	0
237	20231103	154500	82358890	9240	9240	9240	9240	0
238	20231103	154400	82358890	9240	9240	9240	9240	0
239	20231103	154300	82358890	9240	9240	9240	9240	0
240	20231103	154200	82358890	9240	9240	9240	9240	0
241	20231103	154100	82358890	9240	9240	9240	9240	0
242	20231103	154000	82358890	9240	9240	9240	9240	390
243	20231103	153900	82358890	9240	9240	9240	9240	0
244	20231103	153800	82358890	9240	9240	9240	9240	0
245	20231103	153700	82358890	9240	9240	9240	9240	0
246	20231103	153600	82358890	9240	9240	9240	9240	0
247	20231103	153500	82358890	9240	9240	9240	9240	0
248	20231103	153400	82358890	9240	9240	9240	9240	0
249	20231103	153300	82358890	9240	9240	9240	9240	0
250	20231103	153200	82358890	9240	9240	9240	9240	0
251	20231103	153100	82358890	9240	9240	9240	9240	0
252	20231103	153000	82358890	9240	9240	9240	9240	390
253	20231103	152900	78755290	9230	9230	9230	9230	0
254	20231103	152800	78755290	9230	9230	9230	9230	0
255	20231103	152700	78755290	9230	9230	9230	9230	0
256	20231103	152600	78755290	9230	9230	9230	9230	0
257	20231103	152500	78755290	9230	9230	9230	9230	0
258	20231103	152400	78755290	9230	9230	9230	9230	0
259	20231103	152300	78755290	9230	9230	9230	9230	0
260	20231103	152200	78755290	9230	9230	9230	9230	0
261	20231103	152100	78755290	9230	9230	9230	9230	0
262	20231103	152000	78755290	9230	9230	9230	9230	0
263	20231103	151900	78755290	9230	9230	9230	9230	1
264	20231103	151800	78746060	9230	9230	9230	9230	0
265	20231103	151700	78746060	9230	9230	9230	9230	0
266	20231103	151600	78746060	9230	9230	9230	9230	0
267	20231103	151500	78746060	9230	9230	9230	9230	1
268	20231103	151400	78736830	9230	9230	9230	9230	0
269	20231103	151300	78736830	9230	9230	9230	9230	0
270	20231103	151200	78736830	9230	9230	9230	9230	0
271	20231103	151100	78736830	9230	9230	9230	9230	0
272	20231103	151000	78736830	9230	9230	9230	9230	1
273	20231103	150900	78727600	9230	9230	9230	9230	0
274	20231103	150800	78727600	9230	9230	9230	9230	1
275	20231103	150700	78718370	9240	9240	9240	9240	0
276	20231103	150600	78718370	9240	9240	9240	9240	0
277	20231103	150500	78718370	9240	9240	9240	9240	15
278	20231103	150400	78579770	9230	9230	9230	9230	102
279	20231103	150300	77638310	9230	9230	9230	9230	100
280	20231103	150200	76715310	9230	9230	9230	9230	1
281	20231103	150100	76706080	9230	9230	9230	9230	0
282	20231103	150000	76706080	9230	9230	9230	9230	0
283	20231103	145900	76706080	9230	9230	9230	9230	0
284	20231103	145800	76706080	9230	9230	9230	9230	0
285	20231103	145700	76706080	9230	9230	9230	9230	0
286	20231103	145600	76706080	9230	9230	9230	9230	0
287	20231103	145500	76706080	9230	9230	9230	9230	0
288	20231103	145400	76706080	9230	9230	9230	9230	3
289	20231103	145300	76678390	9230	9230	9230	9230	51
290	20231103	145200	76207660	9230	9230	9230	9230	0
291	20231103	145100	76207660	9230	9230	9230	9230	0
292	20231103	145000	76207660	9230	9230	9230	9230	0
293	20231103	144900	76207660	9230	9230	9230	9230	0
294	20231103	144800	76207660	9230	9230	9230	9230	0
295	20231103	144700	76207660	9230	9230	9230	9230	0
296	20231103	144600	76207660	9230	9230	9230	9230	0
297	20231103	144500	76207660	9230	9230	9230	9230	50
298	20231103	144400	75746160	9250	9250	9250	9250	0
299	20231103	144300	75746160	9250	9250	9250	9250	0
300	20231103	144200	75746160	9250	9250	9250	9250	0
301	20231103	144100	75746160	9250	9250	9250	9250	0
302	20231103	144000	75746160	9250	9250	9250	9250	0
303	20231103	143900	75746160	9250	9250	9250	9250	0
304	20231103	143800	75746160	9250	9250	9250	9250	0
305	20231103	143700	75746160	9250	9250	9250	9250	0
306	20231103	143600	75746160	9250	9250	9250	9250	0
307	20231103	143500	75746160	9250	9250	9250	9250	0
308	20231103	143400	75746160	9250	9250	9250	9250	0
309	20231103	143300	75746160	9250	9250	9250	9250	0
310	20231103	143200	75746160	9250	9250	9250	9250	0
311	20231103	143100	75746160	9250	9250	9250	9250	0
312	20231103	143000	75746160	9250	9250	9250	9250	0
313	20231103	142900	75746160	9250	9250	9250	9250	0
314	20231103	142800	75746160	9250	9250	9250	9250	0
315	20231103	142700	75746160	9250	9230	9250	9230	167
316	20231103	142600	74202490	9210	9210	9210	9210	0
317	20231103	142500	74202490	9210	9210	9210	9210	0
318	20231103	142400	74202490	9210	9210	9210	9210	4
319	20231103	142300	74165650	9210	9210	9210	9210	0
320	20231103	142200	74165650	9210	9210	9210	9210	0
321	20231103	142100	74165650	9210	9210	9210	9210	0
322	20231103	142000	74165650	9210	9210	9210	9210	0
323	20231103	141900	74165650	9210	9210	9210	9210	0
324	20231103	141800	74165650	9210	9210	9210	9210	0
325	20231103	141700	74165650	9210	9220	9220	9210	10
326	20231103	141600	74073470	9230	9230	9230	9230	0
327	20231103	141500	74073470	9230	9230	9230	9230	0
328	20231103	141400	74073470	9230	9230	9230	9230	0
329	20231103	141300	74073470	9230	9230	9230	9230	0
330	20231103	141200	74073470	9230	9230	9230	9230	0
331	20231103	141100	74073470	9230	9230	9230	9230	0
332	20231103	141000	74073470	9230	9230	9230	9230	0
333	20231103	140900	74073470	9230	9230	9230	9230	0
334	20231103	140800	74073470	9230	9230	9230	9230	0
335	20231103	140700	74073470	9230	9230	9230	9230	0
336	20231103	140600	74073470	9230	9230	9230	9230	0
337	20231103	140500	74073470	9230	9230	9230	9230	0
338	20231103	140400	74073470	9230	9230	9230	9230	0
339	20231103	140300	74073470	9230	9230	9230	9230	0
340	20231103	140200	74073470	9230	9230	9230	9230	0
341	20231103	140100	74073470	9230	9230	9230	9230	0
342	20231103	140000	74073470	9230	9230	9230	9230	0
343	20231103	135900	74073470	9230	9230	9230	9230	0
344	20231103	135800	74073470	9230	9230	9230	9230	0
345	20231103	135700	74073470	9230	9230	9230	9230	0
346	20231103	135600	74073470	9230	9230	9230	9230	0
347	20231103	135500	74073470	9230	9230	9230	9230	0
348	20231103	135400	74073470	9230	9230	9230	9230	0
349	20231103	135300	74073470	9230	9230	9230	9230	0
350	20231103	135200	74073470	9230	9230	9230	9230	0
351	20231103	135100	74073470	9230	9230	9230	9230	0
352	20231103	135000	74073470	9230	9230	9230	9230	0
353	20231103	134900	74073470	9230	9230	9230	9230	0
354	20231103	134800	74073470	9230	9230	9230	9230	0
355	20231103	134700	74073470	9230	9230	9230	9230	0
356	20231103	134600	74073470	9230	9230	9230	9230	0
357	20231103	134500	74073470	9230	9230	9230	9230	0
358	20231103	134400	74073470	9230	9230	9230	9230	0
359	20231103	134300	74073470	9230	9230	9230	9230	0
360	20231103	134200	74073470	9230	9230	9230	9230	0
361	20231103	134100	74073470	9230	9230	9230	9230	0
362	20231103	134000	74073470	9230	9230	9230	9230	0
363	20231103	133900	74073470	9230	9230	9230	9230	0
364	20231103	133800	74073470	9230	9230	9230	9230	0
365	20231103	133700	74073470	9230	9230	9230	9230	9
366	20231103	133600	73990400	9230	9230	9230	9230	0
367	20231103	133500	73990400	9230	9230	9230	9230	0
368	20231103	133400	73990400	9230	9230	9230	9230	4
369	20231103	133300	73953480	9230	9230	9230	9230	0
370	20231103	133200	73953480	9230	9230	9230	9230	87
371	20231103	133100	73150470	9230	9230	9230	9230	0
372	20231103	133000	73150470	9230	9230	9230	9230	0
373	20231103	132900	73150470	9230	9230	9230	9230	0
374	20231103	132800	73150470	9230	9230	9230	9230	0
375	20231103	132700	73150470	9230	9230	9230	9230	50
376	20231103	132600	72688970	9230	9230	9230	9230	0
377	20231103	132500	72688970	9230	9230	9230	9230	0
378	20231103	132400	72688970	9230	9220	9230	9220	6
379	20231103	132300	72633620	9220	9220	9220	9220	32
380	20231103	132200	72338580	9220	9220	9220	9220	0
381	20231103	132100	72338580	9220	9220	9220	9220	68
382	20231103	132000	71711620	9220	9220	9220	9220	0
383	20231103	131900	71711620	9220	9220	9220	9220	0
384	20231103	131800	71711620	9220	9220	9220	9220	0
385	20231103	131700	71711620	9220	9220	9220	9220	0
386	20231103	131600	71711620	9220	9220	9220	9220	0
387	20231103	131500	71711620	9220	9220	9220	9220	0
388	20231103	131400	71711620	9220	9220	9220	9220	24
389	20231103	131300	71490340	9220	9220	9220	9220	0
390	20231103	131200	71490340	9220	9220	9220	9220	0
391	20231103	131100	71490340	9220	9220	9220	9220	0
392	20231103	131000	71490340	9220	9220	9220	9220	0
393	20231103	130900	71490340	9220	9220	9220	9220	2
394	20231103	130800	71471900	9230	9230	9230	9230	0
395	20231103	130700	71471900	9230	9230	9230	9230	0
396	20231103	130600	71471900	9230	9230	9230	9230	0
397	20231103	130500	71471900	9230	9230	9230	9230	0
398	20231103	130400	71471900	9230	9230	9230	9230	251
399	20231103	130300	69155170	9230	9230	9230	9230	1
400	20231103	130200	69145940	9230	9230	9230	9230	0
401	20231103	130100	69145940	9230	9230	9230	9230	73
402	20231103	130000	68472150	9220	9220	9220	9220	0
403	20231103	125900	68472150	9220	9220	9220	9220	0
404	20231103	125800	68472150	9220	9220	9220	9220	0
405	20231103	125700	68472150	9220	9220	9220	9220	0
406	20231103	125600	68472150	9220	9220	9220	9220	0
407	20231103	125500	68472150	9220	9220	9220	9220	0
408	20231103	125400	68472150	9220	9220	9220	9220	3
409	20231103	125300	68444490	9220	9220	9220	9220	0
410	20231103	125200	68444490	9220	9220	9220	9220	0
411	20231103	125100	68444490	9220	9220	9220	9220	3
412	20231103	125000	68416830	9220	9220	9220	9220	0
413	20231103	124900	68416830	9220	9220	9220	9220	0
414	20231103	124800	68416830	9220	9220	9220	9220	0
415	20231103	124700	68416830	9220	9220	9220	9220	0
416	20231103	124600	68416830	9220	9220	9220	9220	0
417	20231103	124500	68416830	9220	9220	9220	9220	0
418	20231103	124400	68416830	9220	9220	9220	9220	1
419	20231103	124300	68407610	9220	9220	9220	9220	0
420	20231103	124200	68407610	9220	9220	9220	9220	0
421	20231103	124100	68407610	9220	9220	9220	9220	0
422	20231103	124000	68407610	9220	9220	9220	9220	0
423	20231103	123900	68407610	9220	9220	9220	9220	0
424	20231103	123800	68407610	9220	9220	9220	9220	0
425	20231103	123700	68407610	9220	9220	9220	9220	0
426	20231103	123600	68407610	9220	9220	9220	9220	1
427	20231103	123500	68398390	9240	9240	9240	9240	0
428	20231103	123400	68398390	9240	9240	9240	9240	0
429	20231103	123300	68398390	9240	9240	9240	9240	0
430	20231103	123200	68398390	9240	9240	9240	9240	0
431	20231103	123100	68398390	9240	9240	9240	9240	0
432	20231103	123000	68398390	9240	9240	9240	9240	0
433	20231103	122900	68398390	9240	9240	9240	9240	0
434	20231103	122800	68398390	9240	9240	9240	9240	0
435	20231103	122700	68398390	9240	9240	9240	9240	0
436	20231103	122600	68398390	9240	9240	9240	9240	0
437	20231103	122500	68398390	9240	9240	9240	9240	0
438	20231103	122400	68398390	9240	9240	9240	9240	0
439	20231103	122300	68398390	9240	9240	9240	9240	0
440	20231103	122200	68398390	9240	9240	9240	9240	0
441	20231103	122100	68398390	9240	9240	9240	9240	0
442	20231103	122000	68398390	9240	9240	9240	9240	0
443	20231103	121900	68398390	9240	9240	9240	9240	0
444	20231103	121800	68398390	9240	9240	9240	9240	0
445	20231103	121700	68398390	9240	9240	9240	9240	0
446	20231103	121600	68398390	9240	9240	9240	9240	0
447	20231103	121500	68398390	9240	9240	9240	9240	0
448	20231103	121400	68398390	9240	9240	9240	9240	0
449	20231103	121300	68398390	9240	9240	9240	9240	0
450	20231103	121200	68398390	9240	9240	9240	9240	0
451	20231103	121100	68398390	9240	9240	9240	9240	1
452	20231103	121000	68389150	9220	9220	9220	9220	0
453	20231103	120900	68389150	9220	9220	9220	9220	0
454	20231103	120800	68389150	9220	9220	9220	9220	0
455	20231103	120700	68389150	9220	9220	9220	9220	0
456	20231103	120600	68389150	9220	9220	9220	9220	0
457	20231103	120500	68389150	9220	9220	9220	9220	0
458	20231103	120400	68389150	9220	9220	9220	9220	3
459	20231103	120300	68361490	9220	9220	9220	9220	0
460	20231103	120200	68361490	9220	9220	9220	9220	0
461	20231103	120100	68361490	9220	9220	9220	9220	0
462	20231103	120000	68361490	9220	9220	9220	9220	0
463	20231103	115900	68361490	9220	9220	9220	9220	0
464	20231103	115800	68361490	9220	9220	9220	9220	0
465	20231103	115700	68361490	9220	9220	9220	9220	0
466	20231103	115600	68361490	9220	9220	9220	9220	0
467	20231103	115500	68361490	9220	9220	9220	9220	0
468	20231103	115400	68361490	9220	9220	9220	9220	3
469	20231103	115300	68333830	9220	9220	9220	9220	1
470	20231103	115200	68324610	9220	9220	9220	9220	0
471	20231103	115100	68324610	9220	9220	9220	9220	0
472	20231103	115000	68324610	9220	9220	9220	9220	0
473	20231103	114900	68324610	9220	9220	9220	9220	0
474	20231103	114800	68324610	9220	9220	9220	9220	0
475	20231103	114700	68324610	9220	9220	9220	9220	0
476	20231103	114600	68324610	9220	9220	9220	9220	10
477	20231103	114500	68232410	9240	9240	9240	9240	0
478	20231103	114400	68232410	9240	9240	9240	9240	0
479	20231103	114300	68232410	9240	9240	9240	9240	1
480	20231103	114200	68223170	9240	9240	9240	9240	2
481	20231103	114100	68204690	9240	9240	9240	9240	0
482	20231103	114000	68204690	9240	9220	9240	9210	36
483	20231103	113900	67872790	9220	9220	9220	9220	80
484	20231103	113800	67135190	9220	9230	9230	9220	105
485	20231103	113700	66166410	9240	9240	9240	9240	0
486	20231103	113600	66166410	9240	9240	9240	9240	0
487	20231103	113500	66166410	9240	9240	9240	9240	0
488	20231103	113400	66166410	9240	9240	9240	9240	0
489	20231103	113300	66166410	9240	9240	9240	9240	1
490	20231103	113200	66157170	9250	9250	9250	9250	0
491	20231103	113100	66157170	9250	9250	9250	9250	0
492	20231103	113000	66157170	9250	9250	9250	9250	0
493	20231103	112900	66157170	9250	9250	9250	9250	0
494	20231103	112800	66157170	9250	9250	9250	9250	0
495	20231103	112700	66157170	9250	9250	9250	9250	0
496	20231103	112600	66157170	9250	9250	9250	9250	0
497	20231103	112500	66157170	9250	9250	9250	9250	0
498	20231103	112400	66157170	9250	9250	9250	9250	0
499	20231103	112300	66157170	9250	9250	9250	9250	0
500	20231103	112200	66157170	9250	9250	9250	9250	0
501	20231103	112100	66157170	9250	9250	9250	9250	0
502	20231103	112000	66157170	9250	9250	9250	9250	0
503	20231103	111900	66157170	9250	9240	9250	9240	734
504	20231103	111800	59369530	9230	9230	9230	9230	3
505	20231103	111700	59341840	9230	9230	9230	9230	303
506	20231103	111600	56545150	9220	9220	9220	9220	121
507	20231103	111500	55429530	9220	9220	9220	9220	0
508	20231103	111400	55429530	9220	9220	9220	9220	14
509	20231103	111300	55300450	9220	9230	9230	9220	5
510	20231103	111200	55254320	9220	9220	9220	9220	0
511	20231103	111100	55254320	9220	9220	9220	9220	0
512	20231103	111000	55254320	9220	9230	9230	9220	30
513	20231103	110900	54977690	9230	9230	9230	9230	0
514	20231103	110800	54977690	9230	9230	9230	9230	105
515	20231103	110700	54008540	9240	9240	9240	9240	0
516	20231103	110600	54008540	9240	9240	9240	9240	0
517	20231103	110500	54008540	9240	9240	9240	9240	0
518	20231103	110400	54008540	9240	9240	9240	9240	0
519	20231103	110300	54008540	9240	9240	9240	9240	0
520	20231103	110200	54008540	9240	9240	9240	9240	0
521	20231103	110100	54008540	9240	9240	9240	9240	0
522	20231103	110000	54008540	9240	9240	9240	9240	100
523	20231103	105900	53084540	9240	9240	9240	9240	0
524	20231103	105800	53084540	9240	9240	9240	9240	0
525	20231103	105700	53084540	9240	9240	9240	9240	3
526	20231103	105600	53056820	9250	9250	9250	9250	0
527	20231103	105500	53056820	9250	9250	9250	9250	0
528	20231103	105400	53056820	9250	9250	9250	9250	0
529	20231103	105300	53056820	9250	9250	9250	9250	0
530	20231103	105200	53056820	9250	9250	9250	9250	1
531	20231103	105100	53047570	9260	9260	9260	9260	0
532	20231103	105000	53047570	9260	9260	9260	9260	0
533	20231103	104900	53047570	9260	9260	9260	9260	0
534	20231103	104800	53047570	9260	9260	9260	9260	0
535	20231103	104700	53047570	9260	9260	9260	9260	0
536	20231103	104600	53047570	9260	9260	9260	9260	0
537	20231103	104500	53047570	9260	9260	9260	9260	0
538	20231103	104400	53047570	9260	9260	9260	9260	0
539	20231103	104300	53047570	9260	9260	9260	9260	0
540	20231103	104200	53047570	9260	9260	9260	9260	0
541	20231103	104100	53047570	9260	9260	9260	9260	0
542	20231103	104000	53047570	9260	9260	9260	9260	0
543	20231103	103900	53047570	9260	9260	9260	9260	100
544	20231103	103800	52121570	9260	9260	9260	9260	0
545	20231103	103700	52121570	9260	9260	9260	9260	0
546	20231103	103600	52121570	9260	9260	9260	9260	1
547	20231103	103500	52112310	9210	9210	9210	9210	0
548	20231103	103400	52112310	9210	9210	9210	9210	3
549	20231103	103300	52084680	9210	9210	9210	9210	0
550	20231103	103200	52084680	9210	9210	9210	9210	22
551	20231103	103100	51882060	9250	9250	9250	9250	68
552	20231103	103000	51253060	9250	9250	9250	9250	0
553	20231103	102900	51253060	9250	9250	9250	9250	22
554	20231103	102800	51049560	9250	9250	9250	9250	0
555	20231103	102700	51049560	9250	9250	9250	9250	0
556	20231103	102600	51049560	9250	9240	9250	9240	106
557	20231103	102500	50069090	9240	9240	9240	9240	0
558	20231103	102400	50069090	9240	9240	9240	9240	0
559	20231103	102300	50069090	9240	9240	9240	9240	1
560	20231103	102200	50059850	9250	9250	9250	9250	0
561	20231103	102100	50059850	9250	9250	9250	9250	0
562	20231103	102000	50059850	9250	9250	9250	9250	0
563	20231103	101900	50059850	9250	9250	9250	9250	0
564	20231103	101800	50059850	9250	9250	9250	9250	6
565	20231103	101700	50004350	9250	9250	9250	9250	0
566	20231103	101600	50004350	9250	9250	9250	9250	0
567	20231103	101500	50004350	9250	9250	9250	9250	0
568	20231103	101400	50004350	9250	9250	9250	9250	0
569	20231103	101300	50004350	9250	9250	9250	9250	95
570	20231103	101200	49125600	9250	9250	9250	9250	33
571	20231103	101100	48820350	9250	9230	9250	9230	223
572	20231103	101000	46758980	9230	9230	9230	9230	12
573	20231103	100900	46648220	9210	9210	9210	9210	34
574	20231103	100800	46335080	9210	9210	9210	9210	0
575	20231103	100700	46335080	9210	9210	9210	9210	5
576	20231103	100600	46289030	9210	9210	9210	9210	5
577	20231103	100500	46242980	9210	9210	9210	9210	5
578	20231103	100400	46196930	9200	9200	9200	9200	141
579	20231103	100300	44899730	9210	9210	9210	9210	0
580	20231103	100200	44899730	9210	9210	9210	9210	6
581	20231103	100100	44844470	9200	9200	9200	9200	0
582	20231103	100000	44844470	9200	9200	9200	9200	0
583	20231103	095900	44844470	9200	9200	9200	9200	36
584	20231103	095800	44513270	9200	9200	9200	9200	0
585	20231103	095700	44513270	9200	9190	9200	9190	19
586	20231103	095600	44338610	9200	9200	9200	9200	5
587	20231103	095500	44292610	9200	9190	9200	9190	107
588	20231103	095400	43309230	9200	9200	9200	9200	3
589	20231103	095300	43281630	9190	9190	9190	9190	0
590	20231103	095200	43281630	9190	9190	9190	9190	0
591	20231103	095100	43281630	9190	9200	9200	9190	400
592	20231103	095000	39605370	9230	9230	9230	9230	0
593	20231103	094900	39605370	9230	9230	9230	9230	10
594	20231103	094800	39513070	9200	9200	9200	9200	0
595	20231103	094700	39513070	9200	9200	9200	9200	300
596	20231103	094600	36753070	9200	9200	9200	9200	0
597	20231103	094500	36753070	9200	9200	9200	9200	400
598	20231103	094400	33073070	9200	9200	9200	9200	3
599	20231103	094300	33045470	9200	9200	9200	9200	501
600	20231103	094200	28436270	9240	9240	9240	9240	0
601	20231103	094100	28436270	9240	9240	9240	9240	0
602	20231103	094000	28436270	9240	9240	9240	9240	0
603	20231103	093900	28436270	9240	9240	9240	9240	0
604	20231103	093800	28436270	9240	9240	9240	9240	10
605	20231103	093700	28343870	9250	9230	9250	9230	200
606	20231103	093600	26495370	9220	9210	9220	9210	395
607	20231103	093500	22855570	9200	9200	9200	9200	20
608	20231103	093400	22671570	9210	9210	9210	9210	1
609	20231103	093300	22662360	9210	9210	9210	9210	1
610	20231103	093200	22653150	9210	9210	9210	9210	0
611	20231103	093100	22653150	9210	9210	9210	9210	0
612	20231103	093000	22653150	9210	9170	9210	9170	105
613	20231103	092900	21690220	9170	9170	9170	9170	50
614	20231103	092800	21231720	9180	9170	9180	9170	100
615	20231103	092700	20314220	9170	9170	9170	9170	0
616	20231103	092600	20314220	9170	9190	9190	9170	913
617	20231103	092500	11935880	9200	9200	9200	9200	0
618	20231103	092400	11935880	9200	9200	9200	9200	30
619	20231103	092300	11659880	9190	9190	9190	9190	0
620	20231103	092200	11659880	9190	9190	9190	9190	0
621	20231103	092100	11659880	9190	9190	9190	9190	0
622	20231103	092000	11659880	9190	9190	9190	9190	0
623	20231103	091900	11659880	9190	9190	9190	9190	0
624	20231103	091800	11659880	9190	9190	9190	9190	0
625	20231103	091700	11659880	9190	9180	9190	9180	41
626	20231103	091600	11283490	9180	9180	9180	9180	1
627	20231103	091500	11274310	9180	9180	9180	9180	5
628	20231103	091400	11228410	9180	9180	9180	9180	0
629	20231103	091300	11228410	9180	9170	9180	9170	182
630	20231103	091200	9558650	9170	9170	9170	9170	59
631	20231103	091100	9017620	9180	9180	9180	9180	0
632	20231103	091000	9017620	9180	9180	9180	9180	0
633	20231103	090900	9017620	9180	9180	9180	9180	0
634	20231103	090800	9017620	9180	9180	9180	9180	91
635	20231103	090700	8182240	9180	9180	9180	9180	0
636	20231103	090600	8182240	9180	9150	9200	9150	360
637	20231103	090500	4875460	9200	9240	9240	9200	100
638	20231103	090400	3953460	9250	9250	9250	9250	0
639	20231103	090300	3953460	9250	9250	9250	9250	0
640	20231103	090200	3953460	9250	9250	9250	9250	0
641	20231103	090100	3953460	9250	9250	9250	9250	0
642	20231103	090000	3953460	9250	9290	9290	9250	426