KissMeData/262840/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	204800	49831150	5470	5470	5470	5470	231
3	20231103	204700	49831150	5470	5470	5470	5470	0
4	20231103	204600	49831150	5470	5470	5470	5470	0
5	20231103	204500	49831150	5470	5470	5470	5470	0
6	20231103	204400	49831150	5470	5470	5470	5470	0
7	20231103	204300	49831150	5470	5470	5470	5470	0
8	20231103	204200	49831150	5470	5470	5470	5470	0
9	20231103	204100	49831150	5470	5470	5470	5470	0
10	20231103	204000	49831150	5470	5470	5470	5470	0
11	20231103	203900	49831150	5470	5470	5470	5470	0
12	20231103	203800	49831150	5470	5470	5470	5470	0
13	20231103	203700	49831150	5470	5470	5470	5470	0
14	20231103	203600	49831150	5470	5470	5470	5470	0
15	20231103	203500	49831150	5470	5470	5470	5470	0
16	20231103	203400	49831150	5470	5470	5470	5470	0
17	20231103	203300	49831150	5470	5470	5470	5470	0
18	20231103	203200	49831150	5470	5470	5470	5470	0
19	20231103	203100	49831150	5470	5470	5470	5470	0
20	20231103	203000	49831150	5470	5470	5470	5470	0
21	20231103	202900	49831150	5470	5470	5470	5470	0
22	20231103	202800	49831150	5470	5470	5470	5470	0
23	20231103	202700	49831150	5470	5470	5470	5470	0
24	20231103	202600	49831150	5470	5470	5470	5470	0
25	20231103	202500	49831150	5470	5470	5470	5470	0
26	20231103	202400	49831150	5470	5470	5470	5470	0
27	20231103	202300	49831150	5470	5470	5470	5470	0
28	20231103	202200	49831150	5470	5470	5470	5470	0
29	20231103	202100	49831150	5470	5470	5470	5470	0
30	20231103	202000	49831150	5470	5470	5470	5470	0
31	20231103	201900	49831150	5470	5470	5470	5470	0
32	20231103	201800	49831150	5470	5470	5470	5470	231
33	20231103	201700	49831150	5470	5470	5470	5470	0
34	20231103	201600	49831150	5470	5470	5470	5470	0
35	20231103	201500	49831150	5470	5470	5470	5470	0
36	20231103	201400	49831150	5470	5470	5470	5470	0
37	20231103	201300	49831150	5470	5470	5470	5470	0
38	20231103	201200	49831150	5470	5470	5470	5470	0
39	20231103	201100	49831150	5470	5470	5470	5470	0
40	20231103	201000	49831150	5470	5470	5470	5470	0
41	20231103	200900	49831150	5470	5470	5470	5470	0
42	20231103	200800	49831150	5470	5470	5470	5470	0
43	20231103	200700	49831150	5470	5470	5470	5470	0
44	20231103	200600	49831150	5470	5470	5470	5470	0
45	20231103	200500	49831150	5470	5470	5470	5470	0
46	20231103	200400	49831150	5470	5470	5470	5470	0
47	20231103	200300	49831150	5470	5470	5470	5470	0
48	20231103	200200	49831150	5470	5470	5470	5470	0
49	20231103	200100	49831150	5470	5470	5470	5470	0
50	20231103	200000	49831150	5470	5470	5470	5470	0
51	20231103	195900	49831150	5470	5470	5470	5470	0
52	20231103	195800	49831150	5470	5470	5470	5470	0
53	20231103	195700	49831150	5470	5470	5470	5470	0
54	20231103	195600	49831150	5470	5470	5470	5470	0
55	20231103	195500	49831150	5470	5470	5470	5470	0
56	20231103	195400	49831150	5470	5470	5470	5470	0
57	20231103	195300	49831150	5470	5470	5470	5470	0
58	20231103	195200	49831150	5470	5470	5470	5470	0
59	20231103	195100	49831150	5470	5470	5470	5470	0
60	20231103	195000	49831150	5470	5470	5470	5470	0
61	20231103	194900	49831150	5470	5470	5470	5470	0
62	20231103	194800	49831150	5470	5470	5470	5470	231
63	20231103	194700	49831150	5470	5470	5470	5470	0
64	20231103	194600	49831150	5470	5470	5470	5470	0
65	20231103	194500	49831150	5470	5470	5470	5470	0
66	20231103	194400	49831150	5470	5470	5470	5470	0
67	20231103	194300	49831150	5470	5470	5470	5470	0
68	20231103	194200	49831150	5470	5470	5470	5470	0
69	20231103	194100	49831150	5470	5470	5470	5470	0
70	20231103	194000	49831150	5470	5470	5470	5470	0
71	20231103	193900	49831150	5470	5470	5470	5470	0
72	20231103	193800	49831150	5470	5470	5470	5470	0
73	20231103	193700	49831150	5470	5470	5470	5470	0
74	20231103	193600	49831150	5470	5470	5470	5470	0
75	20231103	193500	49831150	5470	5470	5470	5470	0
76	20231103	193400	49831150	5470	5470	5470	5470	0
77	20231103	193300	49831150	5470	5470	5470	5470	0
78	20231103	193200	49831150	5470	5470	5470	5470	0
79	20231103	193100	49831150	5470	5470	5470	5470	0
80	20231103	193000	49831150	5470	5470	5470	5470	0
81	20231103	192900	49831150	5470	5470	5470	5470	0
82	20231103	192800	49831150	5470	5470	5470	5470	0
83	20231103	192700	49831150	5470	5470	5470	5470	0
84	20231103	192600	49831150	5470	5470	5470	5470	0
85	20231103	192500	49831150	5470	5470	5470	5470	0
86	20231103	192400	49831150	5470	5470	5470	5470	0
87	20231103	192300	49831150	5470	5470	5470	5470	0
88	20231103	192200	49831150	5470	5470	5470	5470	0
89	20231103	192100	49831150	5470	5470	5470	5470	0
90	20231103	192000	49831150	5470	5470	5470	5470	0
91	20231103	191900	49831150	5470	5470	5470	5470	0
92	20231103	191800	49831150	5470	5470	5470	5470	231
93	20231103	191700	49831150	5470	5470	5470	5470	0
94	20231103	191600	49831150	5470	5470	5470	5470	0
95	20231103	191500	49831150	5470	5470	5470	5470	0
96	20231103	191400	49831150	5470	5470	5470	5470	0
97	20231103	191300	49831150	5470	5470	5470	5470	0
98	20231103	191200	49831150	5470	5470	5470	5470	0
99	20231103	191100	49831150	5470	5470	5470	5470	0
100	20231103	191000	49831150	5470	5470	5470	5470	0
101	20231103	190900	49831150	5470	5470	5470	5470	0
102	20231103	190800	49831150	5470	5470	5470	5470	0
103	20231103	190700	49831150	5470	5470	5470	5470	0
104	20231103	190600	49831150	5470	5470	5470	5470	0
105	20231103	190500	49831150	5470	5470	5470	5470	0
106	20231103	190400	49831150	5470	5470	5470	5470	0
107	20231103	190300	49831150	5470	5470	5470	5470	0
108	20231103	190200	49831150	5470	5470	5470	5470	0
109	20231103	190100	49831150	5470	5470	5470	5470	0
110	20231103	190000	49831150	5470	5470	5470	5470	0
111	20231103	185900	49831150	5470	5470	5470	5470	0
112	20231103	185800	49831150	5470	5470	5470	5470	0
113	20231103	185700	49831150	5470	5470	5470	5470	0
114	20231103	185600	49831150	5470	5470	5470	5470	0
115	20231103	185500	49831150	5470	5470	5470	5470	0
116	20231103	185400	49831150	5470	5470	5470	5470	0
117	20231103	185300	49831150	5470	5470	5470	5470	0
118	20231103	185200	49831150	5470	5470	5470	5470	0
119	20231103	185100	49831150	5470	5470	5470	5470	0
120	20231103	185000	49831150	5470	5470	5470	5470	0
121	20231103	184900	49831150	5470	5470	5470	5470	0
122	20231103	184800	49831150	5470	5470	5470	5470	231
123	20231103	184700	49831150	5470	5470	5470	5470	0
124	20231103	184600	49831150	5470	5470	5470	5470	0
125	20231103	184500	49831150	5470	5470	5470	5470	0
126	20231103	184400	49831150	5470	5470	5470	5470	0
127	20231103	184300	49831150	5470	5470	5470	5470	0
128	20231103	184200	49831150	5470	5470	5470	5470	0
129	20231103	184100	49831150	5470	5470	5470	5470	0
130	20231103	184000	49831150	5470	5470	5470	5470	0
131	20231103	183900	49831150	5470	5470	5470	5470	0
132	20231103	183800	49831150	5470	5470	5470	5470	0
133	20231103	183700	49831150	5470	5470	5470	5470	0
134	20231103	183600	49831150	5470	5470	5470	5470	0
135	20231103	183500	49831150	5470	5470	5470	5470	0
136	20231103	183400	49831150	5470	5470	5470	5470	0
137	20231103	183300	49831150	5470	5470	5470	5470	0
138	20231103	183200	49831150	5470	5470	5470	5470	0
139	20231103	183100	49831150	5470	5470	5470	5470	0
140	20231103	183000	49831150	5470	5470	5470	5470	0
141	20231103	182900	49831150	5470	5470	5470	5470	0
142	20231103	182800	49831150	5470	5470	5470	5470	0
143	20231103	182700	49831150	5470	5470	5470	5470	0
144	20231103	182600	49831150	5470	5470	5470	5470	0
145	20231103	182500	49831150	5470	5470	5470	5470	0
146	20231103	182400	49831150	5470	5470	5470	5470	0
147	20231103	182300	49831150	5470	5470	5470	5470	0
148	20231103	182200	49831150	5470	5470	5470	5470	0
149	20231103	182100	49831150	5470	5470	5470	5470	0
150	20231103	182000	49831150	5470	5470	5470	5470	0
151	20231103	181900	49831150	5470	5470	5470	5470	0
152	20231103	181800	49831150	5470	5470	5470	5470	231
153	20231103	181700	49831150	5470	5470	5470	5470	0
154	20231103	181600	49831150	5470	5470	5470	5470	0
155	20231103	181500	49831150	5470	5470	5470	5470	0
156	20231103	181400	49831150	5470	5470	5470	5470	0
157	20231103	181300	49831150	5470	5470	5470	5470	0
158	20231103	181200	49831150	5470	5470	5470	5470	0
159	20231103	181100	49831150	5470	5470	5470	5470	0
160	20231103	181000	49831150	5470	5470	5470	5470	0
161	20231103	180900	49831150	5470	5470	5470	5470	0
162	20231103	180800	49831150	5470	5470	5470	5470	0
163	20231103	180700	49831150	5470	5470	5470	5470	0
164	20231103	180600	49831150	5470	5470	5470	5470	0
165	20231103	180500	49831150	5470	5470	5470	5470	0
166	20231103	180400	49831150	5470	5470	5470	5470	0
167	20231103	180300	49831150	5470	5470	5470	5470	0
168	20231103	180200	49831150	5470	5470	5470	5470	0
169	20231103	180100	49831150	5470	5470	5470	5470	0
170	20231103	180000	49831150	5470	5470	5470	5470	0
171	20231103	175900	49831150	5470	5470	5470	5470	0
172	20231103	175800	49831150	5470	5470	5470	5470	0
173	20231103	175700	49831150	5470	5470	5470	5470	0
174	20231103	175600	49831150	5470	5470	5470	5470	0
175	20231103	175500	49831150	5470	5470	5470	5470	0
176	20231103	175400	49831150	5470	5470	5470	5470	0
177	20231103	175300	49831150	5470	5470	5470	5470	0
178	20231103	175200	49831150	5470	5470	5470	5470	0
179	20231103	175100	49831150	5470	5470	5470	5470	0
180	20231103	175000	49831150	5470	5470	5470	5470	0
181	20231103	174900	49831150	5470	5470	5470	5470	0
182	20231103	174800	49831150	5470	5470	5470	5470	231
183	20231103	174700	49831150	5470	5470	5470	5470	0
184	20231103	174600	49831150	5470	5470	5470	5470	0
185	20231103	174500	49831150	5470	5470	5470	5470	0
186	20231103	174400	49831150	5470	5470	5470	5470	0
187	20231103	174300	49831150	5470	5470	5470	5470	0
188	20231103	174200	49831150	5470	5470	5470	5470	0
189	20231103	174100	49831150	5470	5470	5470	5470	0
190	20231103	174000	49831150	5470	5470	5470	5470	0
191	20231103	173900	49831150	5470	5470	5470	5470	0
192	20231103	173800	49831150	5470	5470	5470	5470	0
193	20231103	173700	49831150	5470	5470	5470	5470	0
194	20231103	173600	49831150	5470	5470	5470	5470	0
195	20231103	173500	49831150	5470	5470	5470	5470	0
196	20231103	173400	49831150	5470	5470	5470	5470	0
197	20231103	173300	49831150	5470	5470	5470	5470	0
198	20231103	173200	49831150	5470	5470	5470	5470	0
199	20231103	173100	49831150	5470	5470	5470	5470	0
200	20231103	173000	49831150	5470	5470	5470	5470	0
201	20231103	172900	49831150	5470	5470	5470	5470	0
202	20231103	172800	49831150	5470	5470	5470	5470	0
203	20231103	172700	49831150	5470	5470	5470	5470	0
204	20231103	172600	49831150	5470	5470	5470	5470	0
205	20231103	172500	49831150	5470	5470	5470	5470	0
206	20231103	172400	49831150	5470	5470	5470	5470	0
207	20231103	172300	49831150	5470	5470	5470	5470	0
208	20231103	172200	49831150	5470	5470	5470	5470	0
209	20231103	172100	49831150	5470	5470	5470	5470	0
210	20231103	172000	49831150	5470	5470	5470	5470	0
211	20231103	171900	49831150	5470	5470	5470	5470	0
212	20231103	171800	49831150	5470	5470	5470	5470	231
213	20231103	171700	49831150	5470	5470	5470	5470	0
214	20231103	171600	49831150	5470	5470	5470	5470	0
215	20231103	171500	49831150	5470	5470	5470	5470	0
216	20231103	171400	49831150	5470	5470	5470	5470	0
217	20231103	171300	49831150	5470	5470	5470	5470	0
218	20231103	171200	49831150	5470	5470	5470	5470	0
219	20231103	171100	49831150	5470	5470	5470	5470	0
220	20231103	171000	49831150	5470	5470	5470	5470	0
221	20231103	170900	49831150	5470	5470	5470	5470	0
222	20231103	170800	49831150	5470	5470	5470	5470	0
223	20231103	170700	49831150	5470	5470	5470	5470	0
224	20231103	170600	49831150	5470	5470	5470	5470	0
225	20231103	170500	49831150	5470	5470	5470	5470	0
226	20231103	170400	49831150	5470	5470	5470	5470	0
227	20231103	170300	49831150	5470	5470	5470	5470	0
228	20231103	170200	49831150	5470	5470	5470	5470	0
229	20231103	170100	49831150	5470	5470	5470	5470	0
230	20231103	170000	49831150	5470	5470	5470	5470	0
231	20231103	165900	49831150	5470	5470	5470	5470	0
232	20231103	165800	49831150	5470	5470	5470	5470	0
233	20231103	165700	49831150	5470	5470	5470	5470	0
234	20231103	165600	49831150	5470	5470	5470	5470	0
235	20231103	165500	49831150	5470	5470	5470	5470	0
236	20231103	165400	49831150	5470	5470	5470	5470	0
237	20231103	165300	49831150	5470	5470	5470	5470	0
238	20231103	165200	49831150	5470	5470	5470	5470	0
239	20231103	165100	49831150	5470	5470	5470	5470	0
240	20231103	165000	49831150	5470	5470	5470	5470	0
241	20231103	164900	49831150	5470	5470	5470	5470	0
242	20231103	164800	49831150	5470	5470	5470	5470	231
243	20231103	164700	49831150	5470	5470	5470	5470	0
244	20231103	164600	49831150	5470	5470	5470	5470	0
245	20231103	164500	49831150	5470	5470	5470	5470	0
246	20231103	164400	49831150	5470	5470	5470	5470	0
247	20231103	164300	49831150	5470	5470	5470	5470	0
248	20231103	164200	49831150	5470	5470	5470	5470	0
249	20231103	164100	49831150	5470	5470	5470	5470	0
250	20231103	164000	49831150	5470	5470	5470	5470	0
251	20231103	163900	49831150	5470	5470	5470	5470	0
252	20231103	163800	49831150	5470	5470	5470	5470	0
253	20231103	163700	49831150	5470	5470	5470	5470	0
254	20231103	163600	49831150	5470	5470	5470	5470	0
255	20231103	163500	49831150	5470	5470	5470	5470	0
256	20231103	163400	49831150	5470	5470	5470	5470	0
257	20231103	163300	49831150	5470	5470	5470	5470	0
258	20231103	163200	49831150	5470	5470	5470	5470	0
259	20231103	163100	49831150	5470	5470	5470	5470	0
260	20231103	163000	49831150	5470	5470	5470	5470	0
261	20231103	162900	49831150	5470	5470	5470	5470	0
262	20231103	162800	49831150	5470	5470	5470	5470	0
263	20231103	162700	49831150	5470	5470	5470	5470	0
264	20231103	162600	49831150	5470	5470	5470	5470	0
265	20231103	162500	49831150	5470	5470	5470	5470	0
266	20231103	162400	49831150	5470	5470	5470	5470	0
267	20231103	162300	49831150	5470	5470	5470	5470	0
268	20231103	162200	49831150	5470	5470	5470	5470	0
269	20231103	162100	49831150	5470	5470	5470	5470	0
270	20231103	162000	49831150	5470	5470	5470	5470	0
271	20231103	161900	49831150	5470	5470	5470	5470	0
272	20231103	161800	49831150	5470	5470	5470	5470	231
273	20231103	161700	49831150	5470	5470	5470	5470	0
274	20231103	161600	49831150	5470	5470	5470	5470	0
275	20231103	161500	49831150	5470	5470	5470	5470	0
276	20231103	161400	49831150	5470	5470	5470	5470	0
277	20231103	161300	49831150	5470	5470	5470	5470	0
278	20231103	161200	49831150	5470	5470	5470	5470	0
279	20231103	161100	49831150	5470	5470	5470	5470	0
280	20231103	161000	49831150	5470	5470	5470	5470	0
281	20231103	160900	49831150	5470	5470	5470	5470	0
282	20231103	160800	49831150	5470	5470	5470	5470	0
283	20231103	160700	49831150	5470	5470	5470	5470	0
284	20231103	160600	49831150	5470	5470	5470	5470	0
285	20231103	160500	49831150	5470	5470	5470	5470	0
286	20231103	160400	49831150	5470	5470	5470	5470	0
287	20231103	160300	49831150	5470	5470	5470	5470	0
288	20231103	160200	49831150	5470	5470	5470	5470	0
289	20231103	160100	49831150	5470	5470	5470	5470	0
290	20231103	160000	49831150	5470	5470	5470	5470	0
291	20231103	155900	49831150	5470	5470	5470	5470	0
292	20231103	155800	49831150	5470	5470	5470	5470	0
293	20231103	155700	49831150	5470	5470	5470	5470	0
294	20231103	155600	49831150	5470	5470	5470	5470	0
295	20231103	155500	49831150	5470	5470	5470	5470	0
296	20231103	155400	49831150	5470	5470	5470	5470	0
297	20231103	155300	49831150	5470	5470	5470	5470	0
298	20231103	155200	49831150	5470	5470	5470	5470	0
299	20231103	155100	49831150	5470	5470	5470	5470	0
300	20231103	155000	49831150	5470	5470	5470	5470	0
301	20231103	154900	49831150	5470	5470	5470	5470	0
302	20231103	154800	49831150	5470	5470	5470	5470	231
303	20231103	154700	49831150	5470	5470	5470	5470	0
304	20231103	154600	49831150	5470	5470	5470	5470	0
305	20231103	154500	49831150	5470	5470	5470	5470	0
306	20231103	154400	49831150	5470	5470	5470	5470	0
307	20231103	154300	49831150	5470	5470	5470	5470	0
308	20231103	154200	49831150	5470	5470	5470	5470	0
309	20231103	154100	49831150	5470	5470	5470	5470	0
310	20231103	154000	49831150	5470	5470	5470	5470	0
311	20231103	153900	49831150	5470	5470	5470	5470	0
312	20231103	153800	49831150	5470	5470	5470	5470	0
313	20231103	153700	49831150	5470	5470	5470	5470	0
314	20231103	153600	49831150	5470	5470	5470	5470	0
315	20231103	153500	49831150	5470	5470	5470	5470	0
316	20231103	153400	49831150	5470	5470	5470	5470	0
317	20231103	153300	49831150	5470	5470	5470	5470	0
318	20231103	153200	49831150	5470	5470	5470	5470	0
319	20231103	153100	49831150	5470	5470	5470	5470	0
320	20231103	153000	49831150	5470	5470	5470	5470	231
321	20231103	152900	48567580	5450	5450	5450	5450	0
322	20231103	152800	48567580	5450	5450	5450	5450	0
323	20231103	152700	48567580	5450	5450	5450	5450	0
324	20231103	152600	48567580	5450	5450	5450	5450	0
325	20231103	152500	48567580	5450	5450	5450	5450	0
326	20231103	152400	48567580	5450	5450	5450	5450	0
327	20231103	152300	48567580	5450	5450	5450	5450	0
328	20231103	152200	48567580	5450	5450	5450	5450	0
329	20231103	152100	48567580	5450	5450	5450	5450	0
330	20231103	152000	48567580	5450	5450	5450	5450	0
331	20231103	151900	48567580	5450	5450	5450	5450	0
332	20231103	151800	48567580	5450	5450	5450	5450	2
333	20231103	151700	48556680	5460	5460	5460	5460	1
334	20231103	151600	48551220	5450	5450	5450	5450	6
335	20231103	151500	48518520	5450	5450	5450	5450	0
336	20231103	151400	48518520	5450	5450	5450	5450	10
337	20231103	151300	48464020	5450	5450	5450	5450	0
338	20231103	151200	48464020	5450	5450	5450	5450	1
339	20231103	151100	48458570	5440	5440	5440	5440	3
340	20231103	151000	48442250	5440	5440	5440	5440	0
341	20231103	150900	48442250	5440	5450	5450	5440	2
342	20231103	150800	48431360	5440	5440	5440	5440	3
343	20231103	150700	48415040	5450	5450	5450	5450	0
344	20231103	150600	48415040	5450	5450	5450	5450	14
345	20231103	150500	48338740	5440	5440	5440	5440	0
346	20231103	150400	48338740	5440	5450	5450	5440	2
347	20231103	150300	48327850	5450	5450	5450	5450	0
348	20231103	150200	48327850	5450	5450	5450	5450	0
349	20231103	150100	48327850	5450	5450	5450	5450	1
350	20231103	150000	48322400	5430	5430	5430	5430	0
351	20231103	145900	48322400	5430	5430	5430	5430	0
352	20231103	145800	48322400	5430	5440	5440	5430	4
353	20231103	145700	48300660	5430	5430	5430	5430	0
354	20231103	145600	48300660	5430	5430	5430	5430	0
355	20231103	145500	48300660	5430	5430	5430	5430	0
356	20231103	145400	48300660	5430	5430	5430	5430	0
357	20231103	145300	48300660	5430	5430	5430	5430	0
358	20231103	145200	48300660	5430	5430	5430	5430	0
359	20231103	145100	48300660	5430	5430	5430	5430	0
360	20231103	145000	48300660	5430	5430	5430	5430	0
361	20231103	144900	48300660	5430	5430	5430	5430	0
362	20231103	144800	48300660	5430	5430	5430	5430	1
363	20231103	144700	48295230	5450	5450	5450	5450	0
364	20231103	144600	48295230	5450	5450	5450	5450	0
365	20231103	144500	48295230	5450	5450	5450	5450	0
366	20231103	144400	48295230	5450	5450	5450	5450	0
367	20231103	144300	48295230	5450	5450	5450	5450	0
368	20231103	144200	48295230	5450	5450	5450	5450	0
369	20231103	144100	48295230	5450	5450	5450	5450	1
370	20231103	144000	48289780	5430	5430	5430	5430	0
371	20231103	143900	48289780	5430	5430	5430	5430	0
372	20231103	143800	48289780	5430	5430	5430	5430	3
373	20231103	143700	48273490	5450	5450	5450	5450	0
374	20231103	143600	48273490	5450	5450	5450	5450	0
375	20231103	143500	48273490	5450	5450	5450	5450	0
376	20231103	143400	48273490	5450	5450	5450	5450	0
377	20231103	143300	48273490	5450	5450	5450	5450	0
378	20231103	143200	48273490	5450	5450	5450	5450	0
379	20231103	143100	48273490	5450	5450	5450	5450	0
380	20231103	143000	48273490	5450	5450	5450	5450	1
381	20231103	142900	48268040	5480	5480	5480	5480	0
382	20231103	142800	48268040	5480	5480	5480	5480	0
383	20231103	142700	48268040	5480	5480	5480	5480	0
384	20231103	142600	48268040	5480	5480	5480	5480	0
385	20231103	142500	48268040	5480	5480	5480	5480	0
386	20231103	142400	48268040	5480	5480	5480	5480	0
387	20231103	142300	48268040	5480	5480	5480	5480	0
388	20231103	142200	48268040	5480	5480	5480	5480	0
389	20231103	142100	48268040	5480	5480	5480	5480	0
390	20231103	142000	48268040	5480	5480	5480	5480	0
391	20231103	141900	48268040	5480	5480	5480	5480	0
392	20231103	141800	48268040	5480	5480	5480	5480	0
393	20231103	141700	48268040	5480	5480	5480	5480	0
394	20231103	141600	48268040	5480	5480	5480	5480	0
395	20231103	141500	48268040	5480	5480	5480	5480	0
396	20231103	141400	48268040	5480	5480	5480	5480	0
397	20231103	141300	48268040	5480	5480	5480	5480	0
398	20231103	141200	48268040	5480	5480	5480	5480	0
399	20231103	141100	48268040	5480	5480	5480	5480	0
400	20231103	141000	48268040	5480	5480	5480	5480	0
401	20231103	140900	48268040	5480	5480	5480	5480	0
402	20231103	140800	48268040	5480	5480	5480	5480	0
403	20231103	140700	48268040	5480	5480	5480	5480	0
404	20231103	140600	48268040	5480	5480	5480	5480	0
405	20231103	140500	48268040	5480	5480	5480	5480	0
406	20231103	140400	48268040	5480	5480	5480	5480	0
407	20231103	140300	48268040	5480	5480	5480	5480	0
408	20231103	140200	48268040	5480	5480	5480	5480	0
409	20231103	140100	48268040	5480	5480	5480	5480	0
410	20231103	140000	48268040	5480	5480	5480	5480	0
411	20231103	135900	48268040	5480	5480	5480	5480	0
412	20231103	135800	48268040	5480	5480	5480	5480	0
413	20231103	135700	48268040	5480	5480	5480	5480	0
414	20231103	135600	48268040	5480	5480	5480	5480	0
415	20231103	135500	48268040	5480	5480	5480	5480	0
416	20231103	135400	48268040	5480	5430	5480	5420	224
417	20231103	135300	47048650	5440	5440	5440	5440	0
418	20231103	135200	47048650	5440	5440	5440	5440	0
419	20231103	135100	47048650	5440	5440	5440	5440	1
420	20231103	135000	47043210	5430	5430	5430	5430	1
421	20231103	134900	47037780	5440	5440	5440	5440	0
422	20231103	134800	47037780	5440	5440	5440	5440	1
423	20231103	134700	47032340	5440	5440	5440	5440	0
424	20231103	134600	47032340	5440	5440	5440	5440	0
425	20231103	134500	47032340	5440	5440	5440	5440	0
426	20231103	134400	47032340	5440	5440	5440	5440	0
427	20231103	134300	47032340	5440	5430	5440	5430	7
428	20231103	134200	46994320	5480	5480	5480	5480	0
429	20231103	134100	46994320	5480	5480	5480	5480	0
430	20231103	134000	46994320	5480	5480	5480	5480	0
431	20231103	133900	46994320	5480	5480	5480	5480	18
432	20231103	133800	46895680	5490	5480	5490	5480	3
433	20231103	133700	46879230	5480	5480	5480	5480	295
434	20231103	133600	45262630	5480	5480	5480	5480	0
435	20231103	133500	45262630	5480	5480	5480	5480	0
436	20231103	133400	45262630	5480	5480	5480	5480	0
437	20231103	133300	45262630	5480	5480	5480	5480	10
438	20231103	133200	45207830	5490	5490	5490	5490	0
439	20231103	133100	45207830	5490	5480	5490	5480	303
440	20231103	133000	43544390	5480	5480	5480	5480	0
441	20231103	132900	43544390	5480	5480	5480	5480	0
442	20231103	132800	43544390	5480	5490	5490	5480	209
443	20231103	132700	42397070	5490	5490	5490	5490	69
444	20231103	132600	42018260	5480	5480	5480	5480	100
445	20231103	132500	41470260	5490	5490	5490	5490	1
446	20231103	132400	41464770	5490	5480	5490	5480	64
447	20231103	132300	41114040	5480	5480	5480	5480	0
448	20231103	132200	41114040	5480	5480	5480	5480	0
449	20231103	132100	41114040	5480	5350	5490	5350	3179
450	20231103	132000	23944460	5340	5340	5340	5340	1218
451	20231103	131900	17440340	5330	5330	5330	5330	0
452	20231103	131800	17440340	5330	5330	5330	5330	0
453	20231103	131700	17440340	5330	5330	5330	5330	0
454	20231103	131600	17440340	5330	5330	5330	5330	1
455	20231103	131500	17435010	5340	5340	5340	5340	0
456	20231103	131400	17435010	5340	5340	5340	5340	0
457	20231103	131300	17435010	5340	5340	5340	5340	0
458	20231103	131200	17435010	5340	5340	5340	5340	0
459	20231103	131100	17435010	5340	5340	5340	5340	0
460	20231103	131000	17435010	5340	5330	5340	5330	3
461	20231103	130900	17419010	5330	5330	5330	5330	0
462	20231103	130800	17419010	5330	5330	5330	5330	0
463	20231103	130700	17419010	5330	5330	5330	5330	0
464	20231103	130600	17419010	5330	5330	5330	5330	0
465	20231103	130500	17419010	5330	5330	5330	5330	0
466	20231103	130400	17419010	5330	5330	5330	5330	0
467	20231103	130300	17419010	5330	5330	5330	5330	0
468	20231103	130200	17419010	5330	5330	5330	5330	0
469	20231103	130100	17419010	5330	5330	5330	5330	0
470	20231103	130000	17419010	5330	5330	5330	5330	0
471	20231103	125900	17419010	5330	5330	5330	5330	0
472	20231103	125800	17419010	5330	5330	5330	5330	0
473	20231103	125700	17419010	5330	5330	5330	5330	0
474	20231103	125600	17419010	5330	5330	5330	5330	0
475	20231103	125500	17419010	5330	5330	5330	5330	0
476	20231103	125400	17419010	5330	5330	5330	5330	0
477	20231103	125300	17419010	5330	5330	5330	5330	0
478	20231103	125200	17419010	5330	5330	5330	5330	0
479	20231103	125100	17419010	5330	5330	5330	5330	0
480	20231103	125000	17419010	5330	5330	5330	5330	0
481	20231103	124900	17419010	5330	5330	5330	5330	0
482	20231103	124800	17419010	5330	5330	5330	5330	0
483	20231103	124700	17419010	5330	5330	5330	5330	0
484	20231103	124600	17419010	5330	5330	5330	5330	0
485	20231103	124500	17419010	5330	5330	5330	5330	0
486	20231103	124400	17419010	5330	5330	5330	5330	0
487	20231103	124300	17419010	5330	5330	5330	5330	0
488	20231103	124200	17419010	5330	5330	5330	5330	0
489	20231103	124100	17419010	5330	5330	5330	5330	0
490	20231103	124000	17419010	5330	5330	5330	5330	0
491	20231103	123900	17419010	5330	5330	5330	5330	0
492	20231103	123800	17419010	5330	5330	5330	5330	0
493	20231103	123700	17419010	5330	5330	5330	5330	0
494	20231103	123600	17419010	5330	5330	5330	5330	0
495	20231103	123500	17419010	5330	5330	5330	5330	0
496	20231103	123400	17419010	5330	5330	5330	5330	0
497	20231103	123300	17419010	5330	5330	5330	5330	0
498	20231103	123200	17419010	5330	5330	5330	5330	0
499	20231103	123100	17419010	5330	5330	5330	5330	0
500	20231103	123000	17419010	5330	5330	5330	5330	0
501	20231103	122900	17419010	5330	5330	5330	5330	0
502	20231103	122800	17419010	5330	5330	5330	5330	0
503	20231103	122700	17419010	5330	5330	5330	5330	0
504	20231103	122600	17419010	5330	5330	5330	5330	0
505	20231103	122500	17419010	5330	5330	5330	5330	1
506	20231103	122400	17413680	5340	5340	5340	5340	0
507	20231103	122300	17413680	5340	5340	5340	5340	75
508	20231103	122200	17013180	5340	5340	5340	5340	0
509	20231103	122100	17013180	5340	5340	5340	5340	1
510	20231103	122000	17007840	5340	5340	5340	5340	0
511	20231103	121900	17007840	5340	5340	5340	5340	0
512	20231103	121800	17007840	5340	5340	5340	5340	0
513	20231103	121700	17007840	5340	5340	5340	5340	0
514	20231103	121600	17007840	5340	5340	5340	5340	0
515	20231103	121500	17007840	5340	5340	5340	5340	0
516	20231103	121400	17007840	5340	5340	5340	5340	0
517	20231103	121300	17007840	5340	5340	5340	5340	0
518	20231103	121200	17007840	5340	5340	5340	5340	0
519	20231103	121100	17007840	5340	5340	5340	5340	0
520	20231103	121000	17007840	5340	5340	5340	5340	0
521	20231103	120900	17007840	5340	5340	5340	5340	0
522	20231103	120800	17007840	5340	5340	5340	5340	0
523	20231103	120700	17007840	5340	5340	5340	5340	0
524	20231103	120600	17007840	5340	5340	5340	5340	98
525	20231103	120500	16484520	5330	5330	5330	5330	0
526	20231103	120400	16484520	5330	5330	5330	5330	0
527	20231103	120300	16484520	5330	5330	5330	5330	0
528	20231103	120200	16484520	5330	5330	5330	5330	0
529	20231103	120100	16484520	5330	5330	5330	5330	0
530	20231103	120000	16484520	5330	5330	5330	5330	0
531	20231103	115900	16484520	5330	5330	5330	5330	0
532	20231103	115800	16484520	5330	5330	5330	5330	0
533	20231103	115700	16484520	5330	5330	5330	5330	0
534	20231103	115600	16484520	5330	5330	5330	5330	0
535	20231103	115500	16484520	5330	5330	5330	5330	0
536	20231103	115400	16484520	5330	5330	5330	5330	0
537	20231103	115300	16484520	5330	5330	5330	5330	0
538	20231103	115200	16484520	5330	5330	5330	5330	0
539	20231103	115100	16484520	5330	5330	5330	5330	0
540	20231103	115000	16484520	5330	5330	5330	5330	0
541	20231103	114900	16484520	5330	5330	5330	5330	0
542	20231103	114800	16484520	5330	5330	5330	5330	0
543	20231103	114700	16484520	5330	5330	5330	5330	6
544	20231103	114600	16452540	5340	5340	5340	5340	0
545	20231103	114500	16452540	5340	5340	5340	5340	0
546	20231103	114400	16452540	5340	5340	5340	5340	2
547	20231103	114300	16441860	5340	5340	5340	5340	0
548	20231103	114200	16441860	5340	5340	5340	5340	0
549	20231103	114100	16441860	5340	5340	5340	5340	0
550	20231103	114000	16441860	5340	5340	5340	5340	0
551	20231103	113900	16441860	5340	5340	5340	5340	2
552	20231103	113800	16431180	5330	5330	5330	5330	0
553	20231103	113700	16431180	5330	5330	5330	5330	2
554	20231103	113600	16420520	5330	5330	5330	5330	0
555	20231103	113500	16420520	5330	5330	5330	5330	60
556	20231103	113400	16100720	5330	5330	5330	5330	0
557	20231103	113300	16100720	5330	5330	5330	5330	0
558	20231103	113200	16100720	5330	5330	5330	5330	0
559	20231103	113100	16100720	5330	5330	5330	5330	0
560	20231103	113000	16100720	5330	5330	5330	5330	0
561	20231103	112900	16100720	5330	5330	5330	5330	0
562	20231103	112800	16100720	5330	5330	5330	5330	0
563	20231103	112700	16100720	5330	5330	5330	5330	0
564	20231103	112600	16100720	5330	5330	5330	5330	150
565	20231103	112500	15301220	5330	5330	5330	5330	117
566	20231103	112400	14677610	5330	5330	5330	5330	0
567	20231103	112300	14677610	5330	5330	5330	5330	0
568	20231103	112200	14677610	5330	5330	5330	5330	0
569	20231103	112100	14677610	5330	5330	5330	5330	0
570	20231103	112000	14677610	5330	5330	5330	5330	0
571	20231103	111900	14677610	5330	5330	5330	5330	11
572	20231103	111800	14618980	5330	5330	5330	5330	0
573	20231103	111700	14618980	5330	5330	5330	5330	0
574	20231103	111600	14618980	5330	5330	5330	5330	0
575	20231103	111500	14618980	5330	5330	5330	5330	0
576	20231103	111400	14618980	5330	5330	5330	5330	0
577	20231103	111300	14618980	5330	5330	5330	5330	1
578	20231103	111200	14613650	5340	5340	5340	5340	0
579	20231103	111100	14613650	5340	5340	5340	5340	1
580	20231103	111000	14608310	5340	5340	5340	5340	0
581	20231103	110900	14608310	5340	5340	5340	5340	0
582	20231103	110800	14608310	5340	5340	5340	5340	0
583	20231103	110700	14608310	5340	5340	5340	5340	0
584	20231103	110600	14608310	5340	5340	5340	5340	0
585	20231103	110500	14608310	5340	5340	5340	5340	0
586	20231103	110400	14608310	5340	5340	5340	5340	0
587	20231103	110300	14608310	5340	5340	5340	5340	0
588	20231103	110200	14608310	5340	5340	5340	5340	0
589	20231103	110100	14608310	5340	5340	5340	5340	0
590	20231103	110000	14608310	5340	5340	5340	5340	6
591	20231103	105900	14576270	5340	5340	5340	5340	0
592	20231103	105800	14576270	5340	5340	5340	5340	0
593	20231103	105700	14576270	5340	5340	5340	5340	0
594	20231103	105600	14576270	5340	5340	5340	5340	0
595	20231103	105500	14576270	5340	5340	5340	5340	0
596	20231103	105400	14576270	5340	5340	5340	5340	0
597	20231103	105300	14576270	5340	5340	5340	5340	0
598	20231103	105200	14576270	5340	5340	5340	5340	0
599	20231103	105100	14576270	5340	5330	5340	5330	306
600	20231103	105000	12942250	5330	5330	5330	5330	0
601	20231103	104900	12942250	5330	5330	5330	5330	0
602	20231103	104800	12942250	5330	5330	5340	5330	304
603	20231103	104700	11319150	5320	5320	5320	5320	4
604	20231103	104600	11297870	5330	5320	5330	5320	31
605	20231103	104500	11132660	5310	5310	5310	5310	0
606	20231103	104400	11132660	5310	5310	5310	5310	0
607	20231103	104300	11132660	5310	5310	5310	5310	0
608	20231103	104200	11132660	5310	5310	5310	5310	0
609	20231103	104100	11132660	5310	5310	5310	5310	0
610	20231103	104000	11132660	5310	5310	5310	5310	0
611	20231103	103900	11132660	5310	5310	5310	5310	0
612	20231103	103800	11132660	5310	5310	5310	5310	0
613	20231103	103700	11132660	5310	5310	5310	5310	10
614	20231103	103600	11079560	5310	5310	5310	5310	0
615	20231103	103500	11079560	5310	5310	5310	5310	0
616	20231103	103400	11079560	5310	5310	5310	5310	0
617	20231103	103300	11079560	5310	5310	5310	5310	0
618	20231103	103200	11079560	5310	5310	5310	5310	0
619	20231103	103100	11079560	5310	5310	5310	5310	0
620	20231103	103000	11079560	5310	5310	5310	5310	0
621	20231103	102900	11079560	5310	5310	5310	5310	0
622	20231103	102800	11079560	5310	5310	5310	5310	8
623	20231103	102700	11037080	5300	5300	5300	5300	0
624	20231103	102600	11037080	5300	5300	5300	5300	2
625	20231103	102500	11026480	5310	5310	5310	5310	0
626	20231103	102400	11026480	5310	5310	5310	5310	0
627	20231103	102300	11026480	5310	5310	5310	5310	0
628	20231103	102200	11026480	5310	5310	5310	5310	0
629	20231103	102100	11026480	5310	5310	5310	5310	11
630	20231103	102000	10968070	5290	5290	5290	5290	0
631	20231103	101900	10968070	5290	5290	5290	5290	0
632	20231103	101800	10968070	5290	5290	5290	5290	9
633	20231103	101700	10920460	5300	5300	5300	5300	5
634	20231103	101600	10893960	5310	5310	5310	5310	0
635	20231103	101500	10893960	5310	5310	5310	5310	0
636	20231103	101400	10893960	5310	5310	5310	5310	0
637	20231103	101300	10893960	5310	5300	5310	5300	6
638	20231103	101200	10862150	5290	5290	5290	5290	0
639	20231103	101100	10862150	5290	5290	5290	5290	0
640	20231103	101000	10862150	5290	5290	5290	5290	0
641	20231103	100900	10862150	5290	5280	5290	5280	64
642	20231103	100800	10524200	5270	5270	5270	5270	0
643	20231103	100700	10524200	5270	5270	5270	5270	0
644	20231103	100600	10524200	5270	5270	5270	5270	0
645	20231103	100500	10524200	5270	5270	5270	5270	0
646	20231103	100400	10524200	5270	5270	5270	5270	0
647	20231103	100300	10524200	5270	5270	5270	5270	0
648	20231103	100200	10524200	5270	5270	5270	5270	0
649	20231103	100100	10524200	5270	5270	5270	5270	0
650	20231103	100000	10524200	5270	5270	5270	5270	0
651	20231103	095900	10524200	5270	5270	5270	5270	0
652	20231103	095800	10524200	5270	5270	5270	5270	0
653	20231103	095700	10524200	5270	5270	5270	5270	1
654	20231103	095600	10518930	5280	5280	5280	5280	0
655	20231103	095500	10518930	5280	5280	5280	5280	0
656	20231103	095400	10518930	5280	5280	5280	5280	0
657	20231103	095300	10518930	5280	5280	5280	5280	0
658	20231103	095200	10518930	5280	5280	5280	5280	0
659	20231103	095100	10518930	5280	5280	5280	5280	0
660	20231103	095000	10518930	5280	5280	5280	5280	0
661	20231103	094900	10518930	5280	5280	5280	5280	0
662	20231103	094800	10518930	5280	5280	5280	5280	0
663	20231103	094700	10518930	5280	5280	5280	5280	0
664	20231103	094600	10518930	5280	5280	5280	5280	0
665	20231103	094500	10518930	5280	5280	5280	5280	158
666	20231103	094400	9684690	5280	5280	5280	5280	0
667	20231103	094300	9684690	5280	5280	5280	5280	0
668	20231103	094200	9684690	5280	5280	5280	5280	0
669	20231103	094100	9684690	5280	5280	5280	5280	0
670	20231103	094000	9684690	5280	5280	5280	5280	0
671	20231103	093900	9684690	5280	5280	5280	5280	0
672	20231103	093800	9684690	5280	5280	5280	5280	23
673	20231103	093700	9563250	5280	5280	5280	5280	0
674	20231103	093600	9563250	5280	5280	5280	5280	0
675	20231103	093500	9563250	5280	5280	5280	5280	0
676	20231103	093400	9563250	5280	5280	5280	5280	0
677	20231103	093300	9563250	5280	5280	5280	5280	101
678	20231103	093200	9029970	5280	5280	5280	5280	0
679	20231103	093100	9029970	5280	5280	5280	5280	311
680	20231103	093000	7387890	5280	5280	5280	5280	100
681	20231103	092900	6859890	5280	5280	5280	5280	200
682	20231103	092800	5803890	5280	5280	5280	5280	0
683	20231103	092700	5803890	5280	5290	5290	5280	130
684	20231103	092600	5117030	5290	5290	5290	5290	0
685	20231103	092500	5117030	5290	5290	5290	5290	0
686	20231103	092400	5117030	5290	5290	5290	5290	0
687	20231103	092300	5117030	5290	5290	5290	5290	18
688	20231103	092200	5021810	5290	5290	5290	5290	0
689	20231103	092100	5021810	5290	5310	5310	5290	308
690	20231103	092000	3392010	5300	5300	5300	5300	0
691	20231103	091900	3392010	5300	5300	5300	5300	0
692	20231103	091800	3392010	5300	5300	5300	5300	0
693	20231103	091700	3392010	5300	5300	5300	5300	17
694	20231103	091600	3301910	5300	5300	5300	5300	0
695	20231103	091500	3301910	5300	5300	5300	5300	0
696	20231103	091400	3301910	5300	5300	5300	5300	0
697	20231103	091300	3301910	5300	5300	5300	5300	0
698	20231103	091200	3301910	5300	5300	5300	5300	0
699	20231103	091100	3301910	5300	5300	5300	5300	0
700	20231103	091000	3301910	5300	5300	5300	5300	0
701	20231103	090900	3301910	5300	5300	5300	5300	0
702	20231103	090800	3301910	5300	5300	5300	5300	0
703	20231103	090700	3301910	5300	5300	5300	5300	38
704	20231103	090600	3100510	5320	5320	5320	5320	0
705	20231103	090500	3100510	5320	5320	5320	5320	16
706	20231103	090400	3015390	5340	5340	5340	5340	0
707	20231103	090300	3015390	5340	5340	5340	5340	1
708	20231103	090200	3010050	5340	5340	5440	5340	156
709	20231103	090100	2170740	5320	5320	5320	5320	80
710	20231103	090000	1745140	5330	5320	5330	5320	328