KissMeData/199820/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	202900	51512260	9570	9570	9570	9570	47
3	20231103	202800	51512260	9570	9570	9570	9570	0
4	20231103	202700	51512260	9570	9570	9570	9570	0
5	20231103	202600	51512260	9570	9570	9570	9570	0
6	20231103	202500	51512260	9570	9570	9570	9570	0
7	20231103	202400	51512260	9570	9570	9570	9570	0
8	20231103	202300	51512260	9570	9570	9570	9570	0
9	20231103	202200	51512260	9570	9570	9570	9570	0
10	20231103	202100	51512260	9570	9570	9570	9570	0
11	20231103	202000	51512260	9570	9570	9570	9570	0
12	20231103	201900	51512260	9570	9570	9570	9570	0
13	20231103	201800	51512260	9570	9570	9570	9570	0
14	20231103	201700	51512260	9570	9570	9570	9570	0
15	20231103	201600	51512260	9570	9570	9570	9570	0
16	20231103	201500	51512260	9570	9570	9570	9570	0
17	20231103	201400	51512260	9570	9570	9570	9570	0
18	20231103	201300	51512260	9570	9570	9570	9570	0
19	20231103	201200	51512260	9570	9570	9570	9570	0
20	20231103	201100	51512260	9570	9570	9570	9570	0
21	20231103	201000	51512260	9570	9570	9570	9570	0
22	20231103	200900	51512260	9570	9570	9570	9570	0
23	20231103	200800	51512260	9570	9570	9570	9570	0
24	20231103	200700	51512260	9570	9570	9570	9570	0
25	20231103	200600	51512260	9570	9570	9570	9570	0
26	20231103	200500	51512260	9570	9570	9570	9570	0
27	20231103	200400	51512260	9570	9570	9570	9570	0
28	20231103	200300	51512260	9570	9570	9570	9570	0
29	20231103	200200	51512260	9570	9570	9570	9570	0
30	20231103	200100	51512260	9570	9570	9570	9570	0
31	20231103	200000	51512260	9570	9570	9570	9570	0
32	20231103	195900	51512260	9570	9570	9570	9570	47
33	20231103	195800	51512260	9570	9570	9570	9570	0
34	20231103	195700	51512260	9570	9570	9570	9570	0
35	20231103	195600	51512260	9570	9570	9570	9570	0
36	20231103	195500	51512260	9570	9570	9570	9570	0
37	20231103	195400	51512260	9570	9570	9570	9570	0
38	20231103	195300	51512260	9570	9570	9570	9570	0
39	20231103	195200	51512260	9570	9570	9570	9570	0
40	20231103	195100	51512260	9570	9570	9570	9570	0
41	20231103	195000	51512260	9570	9570	9570	9570	0
42	20231103	194900	51512260	9570	9570	9570	9570	0
43	20231103	194800	51512260	9570	9570	9570	9570	0
44	20231103	194700	51512260	9570	9570	9570	9570	0
45	20231103	194600	51512260	9570	9570	9570	9570	0
46	20231103	194500	51512260	9570	9570	9570	9570	0
47	20231103	194400	51512260	9570	9570	9570	9570	0
48	20231103	194300	51512260	9570	9570	9570	9570	0
49	20231103	194200	51512260	9570	9570	9570	9570	0
50	20231103	194100	51512260	9570	9570	9570	9570	0
51	20231103	194000	51512260	9570	9570	9570	9570	0
52	20231103	193900	51512260	9570	9570	9570	9570	0
53	20231103	193800	51512260	9570	9570	9570	9570	0
54	20231103	193700	51512260	9570	9570	9570	9570	0
55	20231103	193600	51512260	9570	9570	9570	9570	0
56	20231103	193500	51512260	9570	9570	9570	9570	0
57	20231103	193400	51512260	9570	9570	9570	9570	0
58	20231103	193300	51512260	9570	9570	9570	9570	0
59	20231103	193200	51512260	9570	9570	9570	9570	0
60	20231103	193100	51512260	9570	9570	9570	9570	0
61	20231103	193000	51512260	9570	9570	9570	9570	0
62	20231103	192900	51512260	9570	9570	9570	9570	47
63	20231103	192800	51512260	9570	9570	9570	9570	0
64	20231103	192700	51512260	9570	9570	9570	9570	0
65	20231103	192600	51512260	9570	9570	9570	9570	0
66	20231103	192500	51512260	9570	9570	9570	9570	0
67	20231103	192400	51512260	9570	9570	9570	9570	0
68	20231103	192300	51512260	9570	9570	9570	9570	0
69	20231103	192200	51512260	9570	9570	9570	9570	0
70	20231103	192100	51512260	9570	9570	9570	9570	0
71	20231103	192000	51512260	9570	9570	9570	9570	0
72	20231103	191900	51512260	9570	9570	9570	9570	0
73	20231103	191800	51512260	9570	9570	9570	9570	0
74	20231103	191700	51512260	9570	9570	9570	9570	0
75	20231103	191600	51512260	9570	9570	9570	9570	0
76	20231103	191500	51512260	9570	9570	9570	9570	0
77	20231103	191400	51512260	9570	9570	9570	9570	0
78	20231103	191300	51512260	9570	9570	9570	9570	0
79	20231103	191200	51512260	9570	9570	9570	9570	0
80	20231103	191100	51512260	9570	9570	9570	9570	0
81	20231103	191000	51512260	9570	9570	9570	9570	0
82	20231103	190900	51512260	9570	9570	9570	9570	0
83	20231103	190800	51512260	9570	9570	9570	9570	0
84	20231103	190700	51512260	9570	9570	9570	9570	0
85	20231103	190600	51512260	9570	9570	9570	9570	0
86	20231103	190500	51512260	9570	9570	9570	9570	0
87	20231103	190400	51512260	9570	9570	9570	9570	0
88	20231103	190300	51512260	9570	9570	9570	9570	0
89	20231103	190200	51512260	9570	9570	9570	9570	0
90	20231103	190100	51512260	9570	9570	9570	9570	0
91	20231103	190000	51512260	9570	9570	9570	9570	0
92	20231103	185900	51512260	9570	9570	9570	9570	47
93	20231103	185800	51512260	9570	9570	9570	9570	0
94	20231103	185700	51512260	9570	9570	9570	9570	0
95	20231103	185600	51512260	9570	9570	9570	9570	0
96	20231103	185500	51512260	9570	9570	9570	9570	0
97	20231103	185400	51512260	9570	9570	9570	9570	0
98	20231103	185300	51512260	9570	9570	9570	9570	0
99	20231103	185200	51512260	9570	9570	9570	9570	0
100	20231103	185100	51512260	9570	9570	9570	9570	0
101	20231103	185000	51512260	9570	9570	9570	9570	0
102	20231103	184900	51512260	9570	9570	9570	9570	0
103	20231103	184800	51512260	9570	9570	9570	9570	0
104	20231103	184700	51512260	9570	9570	9570	9570	0
105	20231103	184600	51512260	9570	9570	9570	9570	0
106	20231103	184500	51512260	9570	9570	9570	9570	0
107	20231103	184400	51512260	9570	9570	9570	9570	0
108	20231103	184300	51512260	9570	9570	9570	9570	0
109	20231103	184200	51512260	9570	9570	9570	9570	0
110	20231103	184100	51512260	9570	9570	9570	9570	0
111	20231103	184000	51512260	9570	9570	9570	9570	0
112	20231103	183900	51512260	9570	9570	9570	9570	0
113	20231103	183800	51512260	9570	9570	9570	9570	0
114	20231103	183700	51512260	9570	9570	9570	9570	0
115	20231103	183600	51512260	9570	9570	9570	9570	0
116	20231103	183500	51512260	9570	9570	9570	9570	0
117	20231103	183400	51512260	9570	9570	9570	9570	0
118	20231103	183300	51512260	9570	9570	9570	9570	0
119	20231103	183200	51512260	9570	9570	9570	9570	0
120	20231103	183100	51512260	9570	9570	9570	9570	0
121	20231103	183000	51512260	9570	9570	9570	9570	0
122	20231103	182900	51512260	9570	9570	9570	9570	47
123	20231103	182800	51512260	9570	9570	9570	9570	0
124	20231103	182700	51512260	9570	9570	9570	9570	0
125	20231103	182600	51512260	9570	9570	9570	9570	0
126	20231103	182500	51512260	9570	9570	9570	9570	0
127	20231103	182400	51512260	9570	9570	9570	9570	0
128	20231103	182300	51512260	9570	9570	9570	9570	0
129	20231103	182200	51512260	9570	9570	9570	9570	0
130	20231103	182100	51512260	9570	9570	9570	9570	0
131	20231103	182000	51512260	9570	9570	9570	9570	0
132	20231103	181900	51512260	9570	9570	9570	9570	0
133	20231103	181800	51512260	9570	9570	9570	9570	0
134	20231103	181700	51512260	9570	9570	9570	9570	0
135	20231103	181600	51512260	9570	9570	9570	9570	0
136	20231103	181500	51512260	9570	9570	9570	9570	0
137	20231103	181400	51512260	9570	9570	9570	9570	0
138	20231103	181300	51512260	9570	9570	9570	9570	0
139	20231103	181200	51512260	9570	9570	9570	9570	0
140	20231103	181100	51512260	9570	9570	9570	9570	0
141	20231103	181000	51512260	9570	9570	9570	9570	0
142	20231103	180900	51512260	9570	9570	9570	9570	0
143	20231103	180800	51512260	9570	9570	9570	9570	0
144	20231103	180700	51512260	9570	9570	9570	9570	0
145	20231103	180600	51512260	9570	9570	9570	9570	0
146	20231103	180500	51512260	9570	9570	9570	9570	0
147	20231103	180400	51512260	9570	9570	9570	9570	0
148	20231103	180300	51512260	9570	9570	9570	9570	0
149	20231103	180200	51512260	9570	9570	9570	9570	0
150	20231103	180100	51512260	9570	9570	9570	9570	0
151	20231103	180000	51512260	9570	9570	9570	9570	0
152	20231103	175900	51512260	9570	9570	9570	9570	47
153	20231103	175800	51512260	9570	9570	9570	9570	0
154	20231103	175700	51512260	9570	9570	9570	9570	0
155	20231103	175600	51512260	9570	9570	9570	9570	0
156	20231103	175500	51512260	9570	9570	9570	9570	0
157	20231103	175400	51512260	9570	9570	9570	9570	0
158	20231103	175300	51512260	9570	9570	9570	9570	0
159	20231103	175200	51512260	9570	9570	9570	9570	0
160	20231103	175100	51512260	9570	9570	9570	9570	0
161	20231103	175000	51512260	9570	9570	9570	9570	0
162	20231103	174900	51512260	9570	9570	9570	9570	0
163	20231103	174800	51512260	9570	9570	9570	9570	0
164	20231103	174700	51512260	9570	9570	9570	9570	0
165	20231103	174600	51512260	9570	9570	9570	9570	0
166	20231103	174500	51512260	9570	9570	9570	9570	0
167	20231103	174400	51512260	9570	9570	9570	9570	0
168	20231103	174300	51512260	9570	9570	9570	9570	0
169	20231103	174200	51512260	9570	9570	9570	9570	0
170	20231103	174100	51512260	9570	9570	9570	9570	0
171	20231103	174000	51512260	9570	9570	9570	9570	0
172	20231103	173900	51512260	9570	9570	9570	9570	0
173	20231103	173800	51512260	9570	9570	9570	9570	0
174	20231103	173700	51512260	9570	9570	9570	9570	0
175	20231103	173600	51512260	9570	9570	9570	9570	0
176	20231103	173500	51512260	9570	9570	9570	9570	0
177	20231103	173400	51512260	9570	9570	9570	9570	0
178	20231103	173300	51512260	9570	9570	9570	9570	0
179	20231103	173200	51512260	9570	9570	9570	9570	0
180	20231103	173100	51512260	9570	9570	9570	9570	0
181	20231103	173000	51512260	9570	9570	9570	9570	0
182	20231103	172900	51512260	9570	9570	9570	9570	47
183	20231103	172800	51512260	9570	9570	9570	9570	0
184	20231103	172700	51512260	9570	9570	9570	9570	0
185	20231103	172600	51512260	9570	9570	9570	9570	0
186	20231103	172500	51512260	9570	9570	9570	9570	0
187	20231103	172400	51512260	9570	9570	9570	9570	0
188	20231103	172300	51512260	9570	9570	9570	9570	0
189	20231103	172200	51512260	9570	9570	9570	9570	0
190	20231103	172100	51512260	9570	9570	9570	9570	0
191	20231103	172000	51512260	9570	9570	9570	9570	0
192	20231103	171900	51512260	9570	9570	9570	9570	0
193	20231103	171800	51512260	9570	9570	9570	9570	0
194	20231103	171700	51512260	9570	9570	9570	9570	0
195	20231103	171600	51512260	9570	9570	9570	9570	0
196	20231103	171500	51512260	9570	9570	9570	9570	0
197	20231103	171400	51512260	9570	9570	9570	9570	0
198	20231103	171300	51512260	9570	9570	9570	9570	0
199	20231103	171200	51512260	9570	9570	9570	9570	0
200	20231103	171100	51512260	9570	9570	9570	9570	0
201	20231103	171000	51512260	9570	9570	9570	9570	0
202	20231103	170900	51512260	9570	9570	9570	9570	0
203	20231103	170800	51512260	9570	9570	9570	9570	0
204	20231103	170700	51512260	9570	9570	9570	9570	0
205	20231103	170600	51512260	9570	9570	9570	9570	0
206	20231103	170500	51512260	9570	9570	9570	9570	0
207	20231103	170400	51512260	9570	9570	9570	9570	0
208	20231103	170300	51512260	9570	9570	9570	9570	0
209	20231103	170200	51512260	9570	9570	9570	9570	0
210	20231103	170100	51512260	9570	9570	9570	9570	0
211	20231103	170000	51512260	9570	9570	9570	9570	0
212	20231103	165900	51512260	9570	9570	9570	9570	47
213	20231103	165800	51512260	9570	9570	9570	9570	0
214	20231103	165700	51512260	9570	9570	9570	9570	0
215	20231103	165600	51512260	9570	9570	9570	9570	0
216	20231103	165500	51512260	9570	9570	9570	9570	0
217	20231103	165400	51512260	9570	9570	9570	9570	0
218	20231103	165300	51512260	9570	9570	9570	9570	0
219	20231103	165200	51512260	9570	9570	9570	9570	0
220	20231103	165100	51512260	9570	9570	9570	9570	0
221	20231103	165000	51512260	9570	9570	9570	9570	0
222	20231103	164900	51512260	9570	9570	9570	9570	0
223	20231103	164800	51512260	9570	9570	9570	9570	0
224	20231103	164700	51512260	9570	9570	9570	9570	0
225	20231103	164600	51512260	9570	9570	9570	9570	0
226	20231103	164500	51512260	9570	9570	9570	9570	0
227	20231103	164400	51512260	9570	9570	9570	9570	0
228	20231103	164300	51512260	9570	9570	9570	9570	0
229	20231103	164200	51512260	9570	9570	9570	9570	0
230	20231103	164100	51512260	9570	9570	9570	9570	0
231	20231103	164000	51512260	9570	9570	9570	9570	0
232	20231103	163900	51512260	9570	9570	9570	9570	0
233	20231103	163800	51512260	9570	9570	9570	9570	0
234	20231103	163700	51512260	9570	9570	9570	9570	0
235	20231103	163600	51512260	9570	9570	9570	9570	0
236	20231103	163500	51512260	9570	9570	9570	9570	0
237	20231103	163400	51512260	9570	9570	9570	9570	0
238	20231103	163300	51512260	9570	9570	9570	9570	0
239	20231103	163200	51512260	9570	9570	9570	9570	0
240	20231103	163100	51512260	9570	9570	9570	9570	0
241	20231103	163000	51512260	9570	9570	9570	9570	0
242	20231103	162900	51512260	9570	9570	9570	9570	47
243	20231103	162800	51512260	9570	9570	9570	9570	0
244	20231103	162700	51512260	9570	9570	9570	9570	0
245	20231103	162600	51512260	9570	9570	9570	9570	0
246	20231103	162500	51512260	9570	9570	9570	9570	0
247	20231103	162400	51512260	9570	9570	9570	9570	0
248	20231103	162300	51512260	9570	9570	9570	9570	0
249	20231103	162200	51512260	9570	9570	9570	9570	0
250	20231103	162100	51512260	9570	9570	9570	9570	0
251	20231103	162000	51512260	9570	9570	9570	9570	0
252	20231103	161900	51512260	9570	9570	9570	9570	0
253	20231103	161800	51512260	9570	9570	9570	9570	0
254	20231103	161700	51512260	9570	9570	9570	9570	0
255	20231103	161600	51512260	9570	9570	9570	9570	0
256	20231103	161500	51512260	9570	9570	9570	9570	0
257	20231103	161400	51512260	9570	9570	9570	9570	0
258	20231103	161300	51512260	9570	9570	9570	9570	0
259	20231103	161200	51512260	9570	9570	9570	9570	0
260	20231103	161100	51512260	9570	9570	9570	9570	0
261	20231103	161000	51512260	9570	9570	9570	9570	0
262	20231103	160900	51512260	9570	9570	9570	9570	0
263	20231103	160800	51512260	9570	9570	9570	9570	0
264	20231103	160700	51512260	9570	9570	9570	9570	0
265	20231103	160600	51512260	9570	9570	9570	9570	0
266	20231103	160500	51512260	9570	9570	9570	9570	0
267	20231103	160400	51512260	9570	9570	9570	9570	0
268	20231103	160300	51512260	9570	9570	9570	9570	0
269	20231103	160200	51512260	9570	9570	9570	9570	0
270	20231103	160100	51512260	9570	9570	9570	9570	0
271	20231103	160000	51512260	9570	9570	9570	9570	0
272	20231103	155900	51512260	9570	9570	9570	9570	47
273	20231103	155800	51512260	9570	9570	9570	9570	0
274	20231103	155700	51512260	9570	9570	9570	9570	0
275	20231103	155600	51512260	9570	9570	9570	9570	0
276	20231103	155500	51512260	9570	9570	9570	9570	0
277	20231103	155400	51512260	9570	9570	9570	9570	0
278	20231103	155300	51512260	9570	9570	9570	9570	0
279	20231103	155200	51512260	9570	9570	9570	9570	0
280	20231103	155100	51512260	9570	9570	9570	9570	0
281	20231103	155000	51512260	9570	9570	9570	9570	0
282	20231103	154900	51512260	9570	9570	9570	9570	0
283	20231103	154800	51512260	9570	9570	9570	9570	0
284	20231103	154700	51512260	9570	9570	9570	9570	0
285	20231103	154600	51512260	9570	9570	9570	9570	0
286	20231103	154500	51512260	9570	9570	9570	9570	0
287	20231103	154400	51512260	9570	9570	9570	9570	0
288	20231103	154300	51512260	9570	9570	9570	9570	0
289	20231103	154200	51512260	9570	9570	9570	9570	0
290	20231103	154100	51512260	9570	9570	9570	9570	0
291	20231103	154000	51512260	9570	9570	9570	9570	0
292	20231103	153900	51512260	9570	9570	9570	9570	0
293	20231103	153800	51512260	9570	9570	9570	9570	0
294	20231103	153700	51512260	9570	9570	9570	9570	0
295	20231103	153600	51512260	9570	9570	9570	9570	0
296	20231103	153500	51512260	9570	9570	9570	9570	0
297	20231103	153400	51512260	9570	9570	9570	9570	0
298	20231103	153300	51512260	9570	9570	9570	9570	0
299	20231103	153200	51512260	9570	9570	9570	9570	0
300	20231103	153100	51512260	9570	9570	9570	9570	0
301	20231103	153000	51512260	9570	9570	9570	9570	47
302	20231103	152900	51062470	9560	9560	9560	9560	0
303	20231103	152800	51062470	9560	9560	9560	9560	0
304	20231103	152700	51062470	9560	9560	9560	9560	0
305	20231103	152600	51062470	9560	9560	9560	9560	0
306	20231103	152500	51062470	9560	9560	9560	9560	0
307	20231103	152400	51062470	9560	9560	9560	9560	0
308	20231103	152300	51062470	9560	9560	9560	9560	0
309	20231103	152200	51062470	9560	9560	9560	9560	0
310	20231103	152100	51062470	9560	9560	9560	9560	0
311	20231103	152000	51062470	9560	9560	9560	9560	0
312	20231103	151900	51062470	9560	9560	9560	9560	2
313	20231103	151800	51043350	9550	9550	9550	9550	0
314	20231103	151700	51043350	9550	9550	9550	9550	0
315	20231103	151600	51043350	9550	9550	9550	9550	0
316	20231103	151500	51043350	9550	9550	9550	9550	0
317	20231103	151400	51043350	9550	9550	9550	9550	0
318	20231103	151300	51043350	9550	9550	9550	9550	0
319	20231103	151200	51043350	9550	9550	9550	9550	0
320	20231103	151100	51043350	9550	9550	9550	9550	0
321	20231103	151000	51043350	9550	9550	9550	9550	1
322	20231103	150900	51033800	9550	9550	9550	9550	2
323	20231103	150800	51014700	9560	9560	9560	9560	0
324	20231103	150700	51014700	9560	9560	9560	9560	0
325	20231103	150600	51014700	9560	9560	9560	9560	0
326	20231103	150500	51014700	9560	9530	9560	9530	2
327	20231103	150400	50995610	9530	9530	9570	9530	7
328	20231103	150300	50928760	9540	9540	9540	9540	0
329	20231103	150200	50928760	9540	9540	9540	9540	10
330	20231103	150100	50833360	9570	9570	9570	9570	0
331	20231103	150000	50833360	9570	9570	9570	9570	60
332	20231103	145900	50259160	9580	9580	9580	9580	0
333	20231103	145800	50259160	9580	9580	9580	9580	1
334	20231103	145700	50249580	9530	9530	9530	9530	13
335	20231103	145600	50125690	9560	9560	9560	9560	0
336	20231103	145500	50125690	9560	9560	9560	9560	0
337	20231103	145400	50125690	9560	9560	9560	9560	2
338	20231103	145300	50106570	9560	9560	9560	9560	0
339	20231103	145200	50106570	9560	9560	9560	9560	0
340	20231103	145100	50106570	9560	9560	9560	9560	70
341	20231103	145000	49437370	9580	9580	9580	9580	68
342	20231103	144900	48785930	9590	9590	9590	9590	0
343	20231103	144800	48785930	9590	9590	9590	9590	0
344	20231103	144700	48785930	9590	9590	9590	9590	0
345	20231103	144600	48785930	9590	9590	9590	9590	0
346	20231103	144500	48785930	9590	9590	9590	9590	0
347	20231103	144400	48785930	9590	9590	9590	9590	0
348	20231103	144300	48785930	9590	9590	9590	9590	0
349	20231103	144200	48785930	9590	9590	9590	9590	10
350	20231103	144100	48690030	9600	9600	9600	9600	0
351	20231103	144000	48690030	9600	9600	9600	9600	10
352	20231103	143900	48594030	9580	9580	9580	9580	0
353	20231103	143800	48594030	9580	9580	9580	9580	0
354	20231103	143700	48594030	9580	9590	9590	9580	7
355	20231103	143600	48526910	9600	9600	9600	9600	1
356	20231103	143500	48517310	9590	9590	9590	9590	0
357	20231103	143400	48517310	9590	9590	9590	9590	0
358	20231103	143300	48517310	9590	9590	9590	9590	2
359	20231103	143200	48498130	9590	9590	9590	9590	0
360	20231103	143100	48498130	9590	9590	9590	9590	0
361	20231103	143000	48498130	9590	9590	9590	9590	0
362	20231103	142900	48498130	9590	9590	9590	9590	1
363	20231103	142800	48488540	9590	9590	9590	9590	0
364	20231103	142700	48488540	9590	9590	9590	9590	0
365	20231103	142600	48488540	9590	9590	9590	9590	0
366	20231103	142500	48488540	9590	9580	9590	9580	42
367	20231103	142400	48085770	9580	9590	9590	9580	51
368	20231103	142300	47596690	9580	9580	9580	9580	1
369	20231103	142200	47587110	9580	9580	9580	9580	0
370	20231103	142100	47587110	9580	9580	9580	9580	11
371	20231103	142000	47481730	9570	9570	9570	9570	0
372	20231103	141900	47481730	9570	9570	9570	9570	0
373	20231103	141800	47481730	9570	9570	9570	9570	0
374	20231103	141700	47481730	9570	9570	9570	9570	19
375	20231103	141600	47299900	9570	9570	9570	9570	1
376	20231103	141500	47290330	9570	9570	9570	9570	0
377	20231103	141400	47290330	9570	9570	9570	9570	0
378	20231103	141300	47290330	9570	9570	9570	9570	0
379	20231103	141200	47290330	9570	9570	9570	9570	0
380	20231103	141100	47290330	9570	9570	9570	9570	0
381	20231103	141000	47290330	9570	9570	9570	9570	0
382	20231103	140900	47290330	9570	9570	9570	9570	0
383	20231103	140800	47290330	9570	9570	9570	9570	0
384	20231103	140700	47290330	9570	9570	9570	9570	0
385	20231103	140600	47290330	9570	9570	9570	9570	0
386	20231103	140500	47290330	9570	9570	9570	9570	0
387	20231103	140400	47290330	9570	9570	9570	9570	0
388	20231103	140300	47290330	9570	9570	9570	9570	0
389	20231103	140200	47290330	9570	9570	9570	9570	0
390	20231103	140100	47290330	9570	9570	9570	9570	0
391	20231103	140000	47290330	9570	9570	9590	9570	38
392	20231103	135900	46926210	9570	9570	9570	9570	0
393	20231103	135800	46926210	9570	9570	9570	9570	0
394	20231103	135700	46926210	9570	9570	9570	9570	10
395	20231103	135600	46830510	9570	9570	9570	9570	0
396	20231103	135500	46830510	9570	9570	9570	9570	1
397	20231103	135400	46820940	9580	9580	9580	9580	0
398	20231103	135300	46820940	9580	9580	9580	9580	0
399	20231103	135200	46820940	9580	9580	9580	9580	0
400	20231103	135100	46820940	9580	9580	9580	9580	0
401	20231103	135000	46820940	9580	9570	9580	9570	38
402	20231103	134900	46457270	9570	9570	9570	9570	1
403	20231103	134800	46447700	9560	9560	9560	9560	0
404	20231103	134700	46447700	9560	9560	9560	9560	0
405	20231103	134600	46447700	9560	9560	9560	9560	0
406	20231103	134500	46447700	9560	9560	9560	9560	0
407	20231103	134400	46447700	9560	9560	9560	9560	0
408	20231103	134300	46447700	9560	9560	9560	9560	0
409	20231103	134200	46447700	9560	9560	9560	9560	0
410	20231103	134100	46447700	9560	9560	9560	9560	0
411	20231103	134000	46447700	9560	9560	9560	9560	0
412	20231103	133900	46447700	9560	9560	9560	9560	0
413	20231103	133800	46447700	9560	9560	9560	9560	0
414	20231103	133700	46447700	9560	9560	9560	9560	0
415	20231103	133600	46447700	9560	9560	9560	9560	0
416	20231103	133500	46447700	9560	9560	9560	9560	0
417	20231103	133400	46447700	9560	9560	9560	9560	0
418	20231103	133300	46447700	9560	9560	9560	9560	0
419	20231103	133200	46447700	9560	9560	9560	9560	0
420	20231103	133100	46447700	9560	9560	9560	9560	0
421	20231103	133000	46447700	9560	9560	9560	9560	3
422	20231103	132900	46419020	9520	9520	9520	9520	0
423	20231103	132800	46419020	9520	9520	9520	9520	0
424	20231103	132700	46419020	9520	9520	9520	9520	0
425	20231103	132600	46419020	9520	9520	9520	9520	1
426	20231103	132500	46409500	9560	9560	9560	9560	0
427	20231103	132400	46409500	9560	9560	9560	9560	0
428	20231103	132300	46409500	9560	9560	9560	9560	0
429	20231103	132200	46409500	9560	9560	9560	9560	0
430	20231103	132100	46409500	9560	9560	9560	9560	0
431	20231103	132000	46409500	9560	9560	9560	9560	0
432	20231103	131900	46409500	9560	9560	9560	9560	1
433	20231103	131800	46399940	9510	9510	9510	9510	0
434	20231103	131700	46399940	9510	9510	9510	9510	0
435	20231103	131600	46399940	9510	9510	9510	9510	0
436	20231103	131500	46399940	9510	9510	9510	9510	0
437	20231103	131400	46399940	9510	9510	9510	9510	0
438	20231103	131300	46399940	9510	9510	9510	9510	0
439	20231103	131200	46399940	9510	9510	9510	9510	0
440	20231103	131100	46399940	9510	9540	9540	9510	94
441	20231103	131000	45503760	9570	9570	9570	9570	1
442	20231103	130900	45494190	9550	9550	9550	9550	0
443	20231103	130800	45494190	9550	9550	9550	9550	0
444	20231103	130700	45494190	9550	9550	9550	9550	0
445	20231103	130600	45494190	9550	9550	9550	9550	0
446	20231103	130500	45494190	9550	9550	9550	9550	86
447	20231103	130400	44672890	9550	9550	9550	9550	18
448	20231103	130300	44500990	9580	9570	9580	9570	100
449	20231103	130200	43543770	9570	9570	9570	9570	0
450	20231103	130100	43543770	9570	9570	9570	9570	16
451	20231103	130000	43390650	9570	9570	9570	9570	0
452	20231103	125900	43390650	9570	9560	9570	9560	100
453	20231103	125800	42434290	9560	9560	9560	9560	0
454	20231103	125700	42434290	9560	9560	9560	9560	1
455	20231103	125600	42424730	9560	9560	9560	9560	0
456	20231103	125500	42424730	9560	9560	9560	9560	0
457	20231103	125400	42424730	9560	9560	9560	9560	0
458	20231103	125300	42424730	9560	9560	9560	9560	1
459	20231103	125200	42415170	9550	9550	9550	9550	20
460	20231103	125100	42224170	9570	9570	9570	9570	0
461	20231103	125000	42224170	9570	9570	9570	9570	0
462	20231103	124900	42224170	9570	9570	9570	9570	0
463	20231103	124800	42224170	9570	9570	9570	9570	3
464	20231103	124700	42195460	9570	9570	9570	9570	20
465	20231103	124600	42004060	9570	9570	9570	9570	0
466	20231103	124500	42004060	9570	9570	9570	9570	0
467	20231103	124400	42004060	9570	9570	9570	9570	0
468	20231103	124300	42004060	9570	9570	9570	9570	0
469	20231103	124200	42004060	9570	9570	9570	9570	50
470	20231103	124100	41525560	9570	9570	9570	9570	0
471	20231103	124000	41525560	9570	9570	9570	9570	0
472	20231103	123900	41525560	9570	9570	9570	9570	0
473	20231103	123800	41525560	9570	9570	9570	9570	0
474	20231103	123700	41525560	9570	9570	9570	9570	0
475	20231103	123600	41525560	9570	9570	9570	9570	0
476	20231103	123500	41525560	9570	9570	9570	9570	10
477	20231103	123400	41429860	9570	9570	9570	9570	0
478	20231103	123300	41429860	9570	9570	9570	9570	0
479	20231103	123200	41429860	9570	9560	9570	9560	100
480	20231103	123100	40473660	9570	9570	9570	9570	0
481	20231103	123000	40473660	9570	9570	9570	9570	0
482	20231103	122900	40473660	9570	9570	9570	9570	9
483	20231103	122800	40387530	9570	9570	9570	9570	0
484	20231103	122700	40387530	9570	9570	9570	9570	0
485	20231103	122600	40387530	9570	9570	9570	9570	53
486	20231103	122500	39880320	9570	9570	9570	9570	0
487	20231103	122400	39880320	9570	9570	9570	9570	0
488	20231103	122300	39880320	9570	9570	9570	9570	0
489	20231103	122200	39880320	9570	9570	9570	9570	0
490	20231103	122100	39880320	9570	9570	9570	9570	0
491	20231103	122000	39880320	9570	9570	9570	9570	0
492	20231103	121900	39880320	9570	9570	9570	9570	0
493	20231103	121800	39880320	9570	9550	9570	9550	125
494	20231103	121700	38686430	9550	9550	9550	9550	0
495	20231103	121600	38686430	9550	9550	9550	9550	0
496	20231103	121500	38686430	9550	9550	9550	9550	0
497	20231103	121400	38686430	9550	9550	9550	9550	0
498	20231103	121300	38686430	9550	9550	9550	9550	0
499	20231103	121200	38686430	9550	9550	9550	9550	0
500	20231103	121100	38686430	9550	9550	9550	9550	52
501	20231103	121000	38189830	9540	9520	9540	9520	526
502	20231103	120900	33174640	9530	9530	9530	9530	0
503	20231103	120800	33174640	9530	9530	9530	9530	0
504	20231103	120700	33174640	9530	9530	9530	9530	1
505	20231103	120600	33165110	9530	9530	9530	9530	0
506	20231103	120500	33165110	9530	9530	9530	9530	10
507	20231103	120400	33069810	9520	9520	9520	9520	0
508	20231103	120300	33069810	9520	9520	9520	9520	2
509	20231103	120200	33050770	9520	9520	9520	9520	0
510	20231103	120100	33050770	9520	9520	9520	9520	0
511	20231103	120000	33050770	9520	9520	9520	9520	0
512	20231103	115900	33050770	9520	9520	9520	9520	0
513	20231103	115800	33050770	9520	9520	9520	9520	0
514	20231103	115700	33050770	9520	9520	9520	9520	0
515	20231103	115600	33050770	9520	9520	9520	9520	0
516	20231103	115500	33050770	9520	9520	9520	9520	9
517	20231103	115400	32965090	9530	9530	9530	9530	0
518	20231103	115300	32965090	9530	9530	9530	9530	0
519	20231103	115200	32965090	9530	9530	9530	9530	0
520	20231103	115100	32965090	9530	9530	9530	9530	0
521	20231103	115000	32965090	9530	9530	9530	9530	0
522	20231103	114900	32965090	9530	9530	9530	9530	0
523	20231103	114800	32965090	9530	9530	9530	9530	0
524	20231103	114700	32965090	9530	9530	9530	9530	0
525	20231103	114600	32965090	9530	9530	9530	9530	0
526	20231103	114500	32965090	9530	9530	9530	9530	0
527	20231103	114400	32965090	9530	9530	9530	9530	0
528	20231103	114300	32965090	9530	9530	9530	9530	0
529	20231103	114200	32965090	9530	9530	9530	9530	0
530	20231103	114100	32965090	9530	9530	9530	9530	0
531	20231103	114000	32965090	9530	9530	9530	9530	10
532	20231103	113900	32869790	9480	9480	9480	9480	0
533	20231103	113800	32869790	9480	9480	9480	9480	0
534	20231103	113700	32869790	9480	9480	9480	9480	0
535	20231103	113600	32869790	9480	9480	9480	9480	0
536	20231103	113500	32869790	9480	9480	9480	9480	0
537	20231103	113400	32869790	9480	9480	9480	9480	0
538	20231103	113300	32869790	9480	9480	9480	9480	0
539	20231103	113200	32869790	9480	9480	9480	9480	1
540	20231103	113100	32860310	9530	9530	9530	9530	0
541	20231103	113000	32860310	9530	9530	9530	9530	0
542	20231103	112900	32860310	9530	9530	9530	9530	0
543	20231103	112800	32860310	9530	9480	9530	9480	764
544	20231103	112700	25598940	9480	9480	9480	9480	0
545	20231103	112600	25598940	9480	9480	9480	9480	0
546	20231103	112500	25598940	9480	9480	9480	9480	0
547	20231103	112400	25598940	9480	9480	9480	9480	0
548	20231103	112300	25598940	9480	9480	9480	9480	0
549	20231103	112200	25598940	9480	9480	9480	9480	0
550	20231103	112100	25598940	9480	9480	9480	9480	0
551	20231103	112000	25598940	9480	9480	9480	9480	0
552	20231103	111900	25598940	9480	9480	9480	9480	2
553	20231103	111800	25579980	9480	9480	9480	9480	0
554	20231103	111700	25579980	9480	9480	9480	9480	0
555	20231103	111600	25579980	9480	9480	9480	9480	0
556	20231103	111500	25579980	9480	9480	9480	9480	1
557	20231103	111400	25570500	9470	9470	9470	9470	7
558	20231103	111300	25504210	9480	9470	9480	9470	5
559	20231103	111200	25456850	9470	9470	9470	9470	0
560	20231103	111100	25456850	9470	9470	9470	9470	0
561	20231103	111000	25456850	9470	9470	9470	9470	71
562	20231103	110900	24784480	9460	9460	9460	9460	5
563	20231103	110800	24737180	9460	9460	9460	9460	0
564	20231103	110700	24737180	9460	9460	9460	9460	0
565	20231103	110600	24737180	9460	9460	9460	9460	0
566	20231103	110500	24737180	9460	9460	9460	9460	0
567	20231103	110400	24737180	9460	9460	9460	9460	0
568	20231103	110300	24737180	9460	9460	9460	9460	10
569	20231103	110200	24642580	9430	9430	9430	9430	0
570	20231103	110100	24642580	9430	9430	9430	9430	0
571	20231103	110000	24642580	9430	9430	9430	9430	0
572	20231103	105900	24642580	9430	9430	9430	9430	3
573	20231103	105800	24614290	9470	9470	9470	9470	0
574	20231103	105700	24614290	9470	9470	9470	9470	0
575	20231103	105600	24614290	9470	9470	9470	9470	0
576	20231103	105500	24614290	9470	9470	9470	9470	0
577	20231103	105400	24614290	9470	9470	9470	9470	0
578	20231103	105300	24614290	9470	9470	9470	9470	0
579	20231103	105200	24614290	9470	9470	9470	9470	0
580	20231103	105100	24614290	9470	9470	9470	9470	0
581	20231103	105000	24614290	9470	9470	9470	9470	0
582	20231103	104900	24614290	9470	9470	9470	9470	0
583	20231103	104800	24614290	9470	9460	9470	9460	2
584	20231103	104700	24595360	9470	9470	9470	9470	0
585	20231103	104600	24595360	9470	9470	9470	9470	61
586	20231103	104500	24017690	9460	9460	9460	9460	0
587	20231103	104400	24017690	9460	9460	9460	9460	0
588	20231103	104300	24017690	9460	9460	9460	9460	0
589	20231103	104200	24017690	9460	9460	9460	9460	91
590	20231103	104100	23156830	9460	9460	9460	9460	3
591	20231103	104000	23128450	9460	9460	9460	9460	1
592	20231103	103900	23118990	9430	9430	9430	9430	0
593	20231103	103800	23118990	9430	9430	9430	9430	0
594	20231103	103700	23118990	9430	9430	9430	9430	50
595	20231103	103600	22647490	9420	9420	9420	9420	0
596	20231103	103500	22647490	9420	9420	9420	9420	1
597	20231103	103400	22638070	9470	9470	9470	9470	0
598	20231103	103300	22638070	9470	9470	9470	9470	11
599	20231103	103200	22533900	9420	9420	9420	9420	25
600	20231103	103100	22298400	9420	9420	9420	9420	0
601	20231103	103000	22298400	9420	9440	9470	9420	72
602	20231103	102900	21619130	9470	9470	9470	9470	0
603	20231103	102800	21619130	9470	9470	9470	9470	0
604	20231103	102700	21619130	9470	9470	9470	9470	0
605	20231103	102600	21619130	9470	9470	9470	9470	0
606	20231103	102500	21619130	9470	9470	9470	9470	0
607	20231103	102400	21619130	9470	9470	9470	9470	10
608	20231103	102300	21524430	9470	9470	9470	9470	1
609	20231103	102200	21514960	9470	9470	9470	9470	0
610	20231103	102100	21514960	9470	9470	9470	9470	0
611	20231103	102000	21514960	9470	9470	9470	9470	1
612	20231103	101900	21505490	9420	9420	9420	9420	0
613	20231103	101800	21505490	9420	9420	9420	9420	13
614	20231103	101700	21383030	9480	9480	9480	9480	0
615	20231103	101600	21383030	9480	9480	9480	9480	0
616	20231103	101500	21383030	9480	9480	9480	9480	0
617	20231103	101400	21383030	9480	9480	9480	9480	0
618	20231103	101300	21383030	9480	9470	9480	9470	2
619	20231103	101200	21364080	9420	9420	9420	9420	0
620	20231103	101100	21364080	9420	9420	9420	9420	0
621	20231103	101000	21364080	9420	9420	9420	9420	21
622	20231103	100900	21166260	9420	9420	9420	9420	4
623	20231103	100800	21128580	9420	9420	9420	9420	0
624	20231103	100700	21128580	9420	9420	9420	9420	0
625	20231103	100600	21128580	9420	9420	9420	9420	0
626	20231103	100500	21128580	9420	9420	9420	9420	0
627	20231103	100400	21128580	9420	9420	9420	9420	0
628	20231103	100300	21128580	9420	9380	9420	9380	198
629	20231103	100200	19269380	9370	9370	9370	9370	0
630	20231103	100100	19269380	9370	9370	9370	9370	0
631	20231103	100000	19269380	9370	9380	9380	9370	138
632	20231103	095900	17975440	9370	9370	9370	9370	1
633	20231103	095800	17966070	9360	9360	9360	9360	0
634	20231103	095700	17966070	9360	9360	9360	9360	14
635	20231103	095600	17835030	9360	9360	9360	9360	0
636	20231103	095500	17835030	9360	9360	9360	9360	1
637	20231103	095400	17825670	9350	9350	9350	9350	0
638	20231103	095300	17825670	9350	9350	9350	9350	1
639	20231103	095200	17816320	9350	9350	9350	9350	27
640	20231103	095100	17563870	9350	9350	9350	9350	0
641	20231103	095000	17563870	9350	9350	9350	9350	0
642	20231103	094900	17563870	9350	9350	9350	9350	0
643	20231103	094800	17563870	9350	9350	9350	9350	20
644	20231103	094700	17376870	9350	9350	9350	9350	6
645	20231103	094600	17320770	9370	9370	9370	9370	0
646	20231103	094500	17320770	9370	9410	9410	9370	11
647	20231103	094400	17217660	9310	9320	9320	9310	482
648	20231103	094300	12729100	9370	9410	9470	9370	647
649	20231103	094200	6653730	9410	9420	9420	9410	138
650	20231103	094100	5355060	9420	9440	9440	9420	71
651	20231103	094000	4686030	9450	9450	9450	9450	0
652	20231103	093900	4686030	9450	9450	9450	9450	1
653	20231103	093800	4676580	9450	9450	9450	9450	0
654	20231103	093700	4676580	9450	9450	9450	9450	0
655	20231103	093600	4676580	9450	9450	9450	9450	0
656	20231103	093500	4676580	9450	9450	9450	9450	0
657	20231103	093400	4676580	9450	9450	9450	9450	0
658	20231103	093300	4676580	9450	9450	9450	9450	0
659	20231103	093200	4676580	9450	9460	9460	9450	23
660	20231103	093100	4459130	9460	9460	9460	9460	1
661	20231103	093000	4449670	9460	9460	9480	9460	10
662	20231103	092900	4354930	9460	9460	9460	9460	0
663	20231103	092800	4354930	9460	9460	9480	9460	112
664	20231103	092700	3294760	9460	9470	9470	9460	5
665	20231103	092600	3247450	9470	9470	9470	9470	0
666	20231103	092500	3247450	9470	9470	9470	9470	1
667	20231103	092400	3237980	9470	9470	9470	9470	1
668	20231103	092300	3228510	9490	9490	9490	9490	0
669	20231103	092200	3228510	9490	9490	9490	9490	0
670	20231103	092100	3228510	9490	9490	9490	9490	0
671	20231103	092000	3228510	9490	9490	9490	9490	0
672	20231103	091900	3228510	9490	9490	9490	9490	0
673	20231103	091800	3228510	9490	9490	9490	9490	0
674	20231103	091700	3228510	9490	9490	9490	9490	0
675	20231103	091600	3228510	9490	9490	9490	9490	0
676	20231103	091500	3228510	9490	9490	9490	9490	0
677	20231103	091400	3228510	9490	9490	9490	9490	5
678	20231103	091300	3181060	9490	9490	9490	9490	0
679	20231103	091200	3181060	9490	9490	9490	9490	0
680	20231103	091100	3181060	9490	9490	9490	9490	0
681	20231103	091000	3181060	9490	9490	9490	9490	1
682	20231103	090900	3171570	9490	9490	9490	9490	0
683	20231103	090800	3171570	9490	9490	9490	9490	0
684	20231103	090700	3171570	9490	9490	9490	9490	0
685	20231103	090600	3171570	9490	9490	9490	9490	0
686	20231103	090500	3171570	9490	9490	9490	9490	0
687	20231103	090400	3171570	9490	9490	9490	9490	4
688	20231103	090300	3133610	9490	9410	9490	9410	41
689	20231103	090200	2747720	9410	9410	9410	9410	0
690	20231103	090100	2747720	9410	9410	9410	9410	0
691	20231103	090000	2747720	9410	9410	9410	9410	292