KissMeData/241770/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	204300	117136970	9150	9150	9150	9150	107
3	20231103	204200	117136970	9150	9150	9150	9150	0
4	20231103	204100	117136970	9150	9150	9150	9150	0
5	20231103	204000	117136970	9150	9150	9150	9150	0
6	20231103	203900	117136970	9150	9150	9150	9150	0
7	20231103	203800	117136970	9150	9150	9150	9150	0
8	20231103	203700	117136970	9150	9150	9150	9150	0
9	20231103	203600	117136970	9150	9150	9150	9150	0
10	20231103	203500	117136970	9150	9150	9150	9150	0
11	20231103	203400	117136970	9150	9150	9150	9150	0
12	20231103	203300	117136970	9150	9150	9150	9150	0
13	20231103	203200	117136970	9150	9150	9150	9150	0
14	20231103	203100	117136970	9150	9150	9150	9150	0
15	20231103	203000	117136970	9150	9150	9150	9150	0
16	20231103	202900	117136970	9150	9150	9150	9150	0
17	20231103	202800	117136970	9150	9150	9150	9150	0
18	20231103	202700	117136970	9150	9150	9150	9150	0
19	20231103	202600	117136970	9150	9150	9150	9150	0
20	20231103	202500	117136970	9150	9150	9150	9150	0
21	20231103	202400	117136970	9150	9150	9150	9150	0
22	20231103	202300	117136970	9150	9150	9150	9150	0
23	20231103	202200	117136970	9150	9150	9150	9150	0
24	20231103	202100	117136970	9150	9150	9150	9150	0
25	20231103	202000	117136970	9150	9150	9150	9150	0
26	20231103	201900	117136970	9150	9150	9150	9150	0
27	20231103	201800	117136970	9150	9150	9150	9150	0
28	20231103	201700	117136970	9150	9150	9150	9150	0
29	20231103	201600	117136970	9150	9150	9150	9150	0
30	20231103	201500	117136970	9150	9150	9150	9150	0
31	20231103	201400	117136970	9150	9150	9150	9150	0
32	20231103	201300	117136970	9150	9150	9150	9150	107
33	20231103	201200	117136970	9150	9150	9150	9150	0
34	20231103	201100	117136970	9150	9150	9150	9150	0
35	20231103	201000	117136970	9150	9150	9150	9150	0
36	20231103	200900	117136970	9150	9150	9150	9150	0
37	20231103	200800	117136970	9150	9150	9150	9150	0
38	20231103	200700	117136970	9150	9150	9150	9150	0
39	20231103	200600	117136970	9150	9150	9150	9150	0
40	20231103	200500	117136970	9150	9150	9150	9150	0
41	20231103	200400	117136970	9150	9150	9150	9150	0
42	20231103	200300	117136970	9150	9150	9150	9150	0
43	20231103	200200	117136970	9150	9150	9150	9150	0
44	20231103	200100	117136970	9150	9150	9150	9150	0
45	20231103	200000	117136970	9150	9150	9150	9150	0
46	20231103	195900	117136970	9150	9150	9150	9150	0
47	20231103	195800	117136970	9150	9150	9150	9150	0
48	20231103	195700	117136970	9150	9150	9150	9150	0
49	20231103	195600	117136970	9150	9150	9150	9150	0
50	20231103	195500	117136970	9150	9150	9150	9150	0
51	20231103	195400	117136970	9150	9150	9150	9150	0
52	20231103	195300	117136970	9150	9150	9150	9150	0
53	20231103	195200	117136970	9150	9150	9150	9150	0
54	20231103	195100	117136970	9150	9150	9150	9150	0
55	20231103	195000	117136970	9150	9150	9150	9150	0
56	20231103	194900	117136970	9150	9150	9150	9150	0
57	20231103	194800	117136970	9150	9150	9150	9150	0
58	20231103	194700	117136970	9150	9150	9150	9150	0
59	20231103	194600	117136970	9150	9150	9150	9150	0
60	20231103	194500	117136970	9150	9150	9150	9150	0
61	20231103	194400	117136970	9150	9150	9150	9150	0
62	20231103	194300	117136970	9150	9150	9150	9150	107
63	20231103	194200	117136970	9150	9150	9150	9150	0
64	20231103	194100	117136970	9150	9150	9150	9150	0
65	20231103	194000	117136970	9150	9150	9150	9150	0
66	20231103	193900	117136970	9150	9150	9150	9150	0
67	20231103	193800	117136970	9150	9150	9150	9150	0
68	20231103	193700	117136970	9150	9150	9150	9150	0
69	20231103	193600	117136970	9150	9150	9150	9150	0
70	20231103	193500	117136970	9150	9150	9150	9150	0
71	20231103	193400	117136970	9150	9150	9150	9150	0
72	20231103	193300	117136970	9150	9150	9150	9150	0
73	20231103	193200	117136970	9150	9150	9150	9150	0
74	20231103	193100	117136970	9150	9150	9150	9150	0
75	20231103	193000	117136970	9150	9150	9150	9150	0
76	20231103	192900	117136970	9150	9150	9150	9150	0
77	20231103	192800	117136970	9150	9150	9150	9150	0
78	20231103	192700	117136970	9150	9150	9150	9150	0
79	20231103	192600	117136970	9150	9150	9150	9150	0
80	20231103	192500	117136970	9150	9150	9150	9150	0
81	20231103	192400	117136970	9150	9150	9150	9150	0
82	20231103	192300	117136970	9150	9150	9150	9150	0
83	20231103	192200	117136970	9150	9150	9150	9150	0
84	20231103	192100	117136970	9150	9150	9150	9150	0
85	20231103	192000	117136970	9150	9150	9150	9150	0
86	20231103	191900	117136970	9150	9150	9150	9150	0
87	20231103	191800	117136970	9150	9150	9150	9150	0
88	20231103	191700	117136970	9150	9150	9150	9150	0
89	20231103	191600	117136970	9150	9150	9150	9150	0
90	20231103	191500	117136970	9150	9150	9150	9150	0
91	20231103	191400	117136970	9150	9150	9150	9150	0
92	20231103	191300	117136970	9150	9150	9150	9150	107
93	20231103	191200	117136970	9150	9150	9150	9150	0
94	20231103	191100	117136970	9150	9150	9150	9150	0
95	20231103	191000	117136970	9150	9150	9150	9150	0
96	20231103	190900	117136970	9150	9150	9150	9150	0
97	20231103	190800	117136970	9150	9150	9150	9150	0
98	20231103	190700	117136970	9150	9150	9150	9150	0
99	20231103	190600	117136970	9150	9150	9150	9150	0
100	20231103	190500	117136970	9150	9150	9150	9150	0
101	20231103	190400	117136970	9150	9150	9150	9150	0
102	20231103	190300	117136970	9150	9150	9150	9150	0
103	20231103	190200	117136970	9150	9150	9150	9150	0
104	20231103	190100	117136970	9150	9150	9150	9150	0
105	20231103	190000	117136970	9150	9150	9150	9150	0
106	20231103	185900	117136970	9150	9150	9150	9150	0
107	20231103	185800	117136970	9150	9150	9150	9150	0
108	20231103	185700	117136970	9150	9150	9150	9150	0
109	20231103	185600	117136970	9150	9150	9150	9150	0
110	20231103	185500	117136970	9150	9150	9150	9150	0
111	20231103	185400	117136970	9150	9150	9150	9150	0
112	20231103	185300	117136970	9150	9150	9150	9150	0
113	20231103	185200	117136970	9150	9150	9150	9150	0
114	20231103	185100	117136970	9150	9150	9150	9150	0
115	20231103	185000	117136970	9150	9150	9150	9150	0
116	20231103	184900	117136970	9150	9150	9150	9150	0
117	20231103	184800	117136970	9150	9150	9150	9150	0
118	20231103	184700	117136970	9150	9150	9150	9150	0
119	20231103	184600	117136970	9150	9150	9150	9150	0
120	20231103	184500	117136970	9150	9150	9150	9150	0
121	20231103	184400	117136970	9150	9150	9150	9150	0
122	20231103	184300	117136970	9150	9150	9150	9150	107
123	20231103	184200	117136970	9150	9150	9150	9150	0
124	20231103	184100	117136970	9150	9150	9150	9150	0
125	20231103	184000	117136970	9150	9150	9150	9150	0
126	20231103	183900	117136970	9150	9150	9150	9150	0
127	20231103	183800	117136970	9150	9150	9150	9150	0
128	20231103	183700	117136970	9150	9150	9150	9150	0
129	20231103	183600	117136970	9150	9150	9150	9150	0
130	20231103	183500	117136970	9150	9150	9150	9150	0
131	20231103	183400	117136970	9150	9150	9150	9150	0
132	20231103	183300	117136970	9150	9150	9150	9150	0
133	20231103	183200	117136970	9150	9150	9150	9150	0
134	20231103	183100	117136970	9150	9150	9150	9150	0
135	20231103	183000	117136970	9150	9150	9150	9150	0
136	20231103	182900	117136970	9150	9150	9150	9150	0
137	20231103	182800	117136970	9150	9150	9150	9150	0
138	20231103	182700	117136970	9150	9150	9150	9150	0
139	20231103	182600	117136970	9150	9150	9150	9150	0
140	20231103	182500	117136970	9150	9150	9150	9150	0
141	20231103	182400	117136970	9150	9150	9150	9150	0
142	20231103	182300	117136970	9150	9150	9150	9150	0
143	20231103	182200	117136970	9150	9150	9150	9150	0
144	20231103	182100	117136970	9150	9150	9150	9150	0
145	20231103	182000	117136970	9150	9150	9150	9150	0
146	20231103	181900	117136970	9150	9150	9150	9150	0
147	20231103	181800	117136970	9150	9150	9150	9150	0
148	20231103	181700	117136970	9150	9150	9150	9150	0
149	20231103	181600	117136970	9150	9150	9150	9150	0
150	20231103	181500	117136970	9150	9150	9150	9150	0
151	20231103	181400	117136970	9150	9150	9150	9150	0
152	20231103	181300	117136970	9150	9150	9150	9150	107
153	20231103	181200	117136970	9150	9150	9150	9150	0
154	20231103	181100	117136970	9150	9150	9150	9150	0
155	20231103	181000	117136970	9150	9150	9150	9150	0
156	20231103	180900	117136970	9150	9150	9150	9150	0
157	20231103	180800	117136970	9150	9150	9150	9150	0
158	20231103	180700	117136970	9150	9150	9150	9150	0
159	20231103	180600	117136970	9150	9150	9150	9150	0
160	20231103	180500	117136970	9150	9150	9150	9150	0
161	20231103	180400	117136970	9150	9150	9150	9150	0
162	20231103	180300	117136970	9150	9150	9150	9150	0
163	20231103	180200	117136970	9150	9150	9150	9150	0
164	20231103	180100	117136970	9150	9150	9150	9150	0
165	20231103	180000	117136970	9150	9150	9150	9150	0
166	20231103	175900	117136970	9150	9150	9150	9150	0
167	20231103	175800	117136970	9150	9150	9150	9150	0
168	20231103	175700	117136970	9150	9150	9150	9150	0
169	20231103	175600	117136970	9150	9150	9150	9150	0
170	20231103	175500	117136970	9150	9150	9150	9150	0
171	20231103	175400	117136970	9150	9150	9150	9150	0
172	20231103	175300	117136970	9150	9150	9150	9150	0
173	20231103	175200	117136970	9150	9150	9150	9150	0
174	20231103	175100	117136970	9150	9150	9150	9150	0
175	20231103	175000	117136970	9150	9150	9150	9150	0
176	20231103	174900	117136970	9150	9150	9150	9150	0
177	20231103	174800	117136970	9150	9150	9150	9150	0
178	20231103	174700	117136970	9150	9150	9150	9150	0
179	20231103	174600	117136970	9150	9150	9150	9150	0
180	20231103	174500	117136970	9150	9150	9150	9150	0
181	20231103	174400	117136970	9150	9150	9150	9150	0
182	20231103	174300	117136970	9150	9150	9150	9150	107
183	20231103	174200	117136970	9150	9150	9150	9150	0
184	20231103	174100	117136970	9150	9150	9150	9150	0
185	20231103	174000	117136970	9150	9150	9150	9150	0
186	20231103	173900	117136970	9150	9150	9150	9150	0
187	20231103	173800	117136970	9150	9150	9150	9150	0
188	20231103	173700	117136970	9150	9150	9150	9150	0
189	20231103	173600	117136970	9150	9150	9150	9150	0
190	20231103	173500	117136970	9150	9150	9150	9150	0
191	20231103	173400	117136970	9150	9150	9150	9150	0
192	20231103	173300	117136970	9150	9150	9150	9150	0
193	20231103	173200	117136970	9150	9150	9150	9150	0
194	20231103	173100	117136970	9150	9150	9150	9150	0
195	20231103	173000	117136970	9150	9150	9150	9150	0
196	20231103	172900	117136970	9150	9150	9150	9150	0
197	20231103	172800	117136970	9150	9150	9150	9150	0
198	20231103	172700	117136970	9150	9150	9150	9150	0
199	20231103	172600	117136970	9150	9150	9150	9150	0
200	20231103	172500	117136970	9150	9150	9150	9150	0
201	20231103	172400	117136970	9150	9150	9150	9150	0
202	20231103	172300	117136970	9150	9150	9150	9150	0
203	20231103	172200	117136970	9150	9150	9150	9150	0
204	20231103	172100	117136970	9150	9150	9150	9150	0
205	20231103	172000	117136970	9150	9150	9150	9150	0
206	20231103	171900	117136970	9150	9150	9150	9150	0
207	20231103	171800	117136970	9150	9150	9150	9150	0
208	20231103	171700	117136970	9150	9150	9150	9150	0
209	20231103	171600	117136970	9150	9150	9150	9150	0
210	20231103	171500	117136970	9150	9150	9150	9150	0
211	20231103	171400	117136970	9150	9150	9150	9150	0
212	20231103	171300	117136970	9150	9150	9150	9150	107
213	20231103	171200	117136970	9150	9150	9150	9150	0
214	20231103	171100	117136970	9150	9150	9150	9150	0
215	20231103	171000	117136970	9150	9150	9150	9150	0
216	20231103	170900	117136970	9150	9150	9150	9150	0
217	20231103	170800	117136970	9150	9150	9150	9150	0
218	20231103	170700	117136970	9150	9150	9150	9150	0
219	20231103	170600	117136970	9150	9150	9150	9150	0
220	20231103	170500	117136970	9150	9150	9150	9150	0
221	20231103	170400	117136970	9150	9150	9150	9150	0
222	20231103	170300	117136970	9150	9150	9150	9150	0
223	20231103	170200	117136970	9150	9150	9150	9150	0
224	20231103	170100	117136970	9150	9150	9150	9150	0
225	20231103	170000	117136970	9150	9150	9150	9150	0
226	20231103	165900	117136970	9150	9150	9150	9150	0
227	20231103	165800	117136970	9150	9150	9150	9150	0
228	20231103	165700	117136970	9150	9150	9150	9150	0
229	20231103	165600	117136970	9150	9150	9150	9150	0
230	20231103	165500	117136970	9150	9150	9150	9150	0
231	20231103	165400	117136970	9150	9150	9150	9150	0
232	20231103	165300	117136970	9150	9150	9150	9150	0
233	20231103	165200	117136970	9150	9150	9150	9150	0
234	20231103	165100	117136970	9150	9150	9150	9150	0
235	20231103	165000	117136970	9150	9150	9150	9150	0
236	20231103	164900	117136970	9150	9150	9150	9150	0
237	20231103	164800	117136970	9150	9150	9150	9150	0
238	20231103	164700	117136970	9150	9150	9150	9150	0
239	20231103	164600	117136970	9150	9150	9150	9150	0
240	20231103	164500	117136970	9150	9150	9150	9150	0
241	20231103	164400	117136970	9150	9150	9150	9150	0
242	20231103	164300	117136970	9150	9150	9150	9150	107
243	20231103	164200	117136970	9150	9150	9150	9150	0
244	20231103	164100	117136970	9150	9150	9150	9150	0
245	20231103	164000	117136970	9150	9150	9150	9150	0
246	20231103	163900	117136970	9150	9150	9150	9150	0
247	20231103	163800	117136970	9150	9150	9150	9150	0
248	20231103	163700	117136970	9150	9150	9150	9150	0
249	20231103	163600	117136970	9150	9150	9150	9150	0
250	20231103	163500	117136970	9150	9150	9150	9150	0
251	20231103	163400	117136970	9150	9150	9150	9150	0
252	20231103	163300	117136970	9150	9150	9150	9150	0
253	20231103	163200	117136970	9150	9150	9150	9150	0
254	20231103	163100	117136970	9150	9150	9150	9150	0
255	20231103	163000	117136970	9150	9150	9150	9150	0
256	20231103	162900	117136970	9150	9150	9150	9150	0
257	20231103	162800	117136970	9150	9150	9150	9150	0
258	20231103	162700	117136970	9150	9150	9150	9150	0
259	20231103	162600	117136970	9150	9150	9150	9150	0
260	20231103	162500	117136970	9150	9150	9150	9150	0
261	20231103	162400	117136970	9150	9150	9150	9150	0
262	20231103	162300	117136970	9150	9150	9150	9150	0
263	20231103	162200	117136970	9150	9150	9150	9150	0
264	20231103	162100	117136970	9150	9150	9150	9150	0
265	20231103	162000	117136970	9150	9150	9150	9150	0
266	20231103	161900	117136970	9150	9150	9150	9150	0
267	20231103	161800	117136970	9150	9150	9150	9150	0
268	20231103	161700	117136970	9150	9150	9150	9150	0
269	20231103	161600	117136970	9150	9150	9150	9150	0
270	20231103	161500	117136970	9150	9150	9150	9150	0
271	20231103	161400	117136970	9150	9150	9150	9150	0
272	20231103	161300	117136970	9150	9150	9150	9150	107
273	20231103	161200	117136970	9150	9150	9150	9150	0
274	20231103	161100	117136970	9150	9150	9150	9150	0
275	20231103	161000	117136970	9150	9150	9150	9150	0
276	20231103	160900	117136970	9150	9150	9150	9150	0
277	20231103	160800	117136970	9150	9150	9150	9150	0
278	20231103	160700	117136970	9150	9150	9150	9150	0
279	20231103	160600	117136970	9150	9150	9150	9150	0
280	20231103	160500	117136970	9150	9150	9150	9150	0
281	20231103	160400	117136970	9150	9150	9150	9150	0
282	20231103	160300	117136970	9150	9150	9150	9150	0
283	20231103	160200	117136970	9150	9150	9150	9150	0
284	20231103	160100	117136970	9150	9150	9150	9150	0
285	20231103	160000	117136970	9150	9150	9150	9150	0
286	20231103	155900	117136970	9150	9150	9150	9150	0
287	20231103	155800	117136970	9150	9150	9150	9150	0
288	20231103	155700	117136970	9150	9150	9150	9150	0
289	20231103	155600	117136970	9150	9150	9150	9150	0
290	20231103	155500	117136970	9150	9150	9150	9150	0
291	20231103	155400	117136970	9150	9150	9150	9150	0
292	20231103	155300	117136970	9150	9150	9150	9150	0
293	20231103	155200	117136970	9150	9150	9150	9150	0
294	20231103	155100	117136970	9150	9150	9150	9150	0
295	20231103	155000	117136970	9150	9150	9150	9150	0
296	20231103	154900	117136970	9150	9150	9150	9150	0
297	20231103	154800	117136970	9150	9150	9150	9150	0
298	20231103	154700	117136970	9150	9150	9150	9150	0
299	20231103	154600	117136970	9150	9150	9150	9150	0
300	20231103	154500	117136970	9150	9150	9150	9150	0
301	20231103	154400	117136970	9150	9150	9150	9150	0
302	20231103	154300	117136970	9150	9150	9150	9150	107
303	20231103	154200	117136970	9150	9150	9150	9150	0
304	20231103	154100	117136970	9150	9150	9150	9150	0
305	20231103	154000	117136970	9150	9150	9150	9150	0
306	20231103	153900	117136970	9150	9150	9150	9150	0
307	20231103	153800	117136970	9150	9150	9150	9150	0
308	20231103	153700	117136970	9150	9150	9150	9150	0
309	20231103	153600	117136970	9150	9150	9150	9150	0
310	20231103	153500	117136970	9150	9150	9150	9150	0
311	20231103	153400	117136970	9150	9150	9150	9150	0
312	20231103	153300	117136970	9150	9150	9150	9150	0
313	20231103	153200	117136970	9150	9150	9150	9150	0
314	20231103	153100	117136970	9150	9150	9150	9150	0
315	20231103	153000	117136970	9150	9150	9150	9150	107
316	20231103	152900	116157920	9100	9100	9100	9100	0
317	20231103	152800	116157920	9100	9100	9100	9100	0
318	20231103	152700	116157920	9100	9100	9100	9100	0
319	20231103	152600	116157920	9100	9100	9100	9100	0
320	20231103	152500	116157920	9100	9100	9100	9100	0
321	20231103	152400	116157920	9100	9100	9100	9100	0
322	20231103	152300	116157920	9100	9100	9100	9100	0
323	20231103	152200	116157920	9100	9100	9100	9100	0
324	20231103	152100	116157920	9100	9100	9100	9100	0
325	20231103	152000	116157920	9100	9100	9100	9100	0
326	20231103	151900	116157920	9100	9100	9100	9100	0
327	20231103	151800	116157920	9100	9100	9100	9100	0
328	20231103	151700	116157920	9100	9100	9100	9100	0
329	20231103	151600	116157920	9100	9100	9100	9100	0
330	20231103	151500	116157920	9100	9100	9100	9100	0
331	20231103	151400	116157920	9100	9100	9100	9100	1
332	20231103	151300	116148820	9010	9010	9010	9010	0
333	20231103	151200	116148820	9010	9010	9010	9010	0
334	20231103	151100	116148820	9010	9100	9100	9010	3
335	20231103	151000	116121610	9110	9110	9110	9110	3
336	20231103	150900	116094280	9070	9070	9070	9070	60
337	20231103	150800	115550080	9070	9080	9080	9070	90
338	20231103	150700	114733680	9070	9070	9070	9070	1
339	20231103	150600	114724610	9130	9130	9130	9130	0
340	20231103	150500	114724610	9130	9130	9130	9130	1
341	20231103	150400	114715480	9100	9100	9100	9100	21
342	20231103	150300	114524380	9130	9130	9130	9130	0
343	20231103	150200	114524380	9130	9130	9130	9130	0
344	20231103	150100	114524380	9130	9130	9130	9130	1
345	20231103	150000	114515250	9110	9110	9110	9110	1
346	20231103	145900	114506140	9130	9130	9130	9130	0
347	20231103	145800	114506140	9130	9130	9130	9130	0
348	20231103	145700	114506140	9130	9120	9130	9120	28
349	20231103	145600	114250750	9130	9130	9130	9130	0
350	20231103	145500	114250750	9130	9130	9130	9130	0
351	20231103	145400	114250750	9130	9130	9130	9130	0
352	20231103	145300	114250750	9130	9130	9130	9130	0
353	20231103	145200	114250750	9130	9130	9130	9130	0
354	20231103	145100	114250750	9130	9130	9130	9130	0
355	20231103	145000	114250750	9130	9130	9130	9130	0
356	20231103	144900	114250750	9130	9130	9130	9130	150
357	20231103	144800	112881250	9130	9130	9130	9130	0
358	20231103	144700	112881250	9130	9130	9130	9130	0
359	20231103	144600	112881250	9130	9130	9130	9130	0
360	20231103	144500	112881250	9130	9130	9130	9130	0
361	20231103	144400	112881250	9130	9130	9130	9130	0
362	20231103	144300	112881250	9130	9130	9130	9130	0
363	20231103	144200	112881250	9130	9130	9130	9130	0
364	20231103	144100	112881250	9130	9120	9130	9110	21
365	20231103	144000	112689910	9120	9120	9120	9120	0
366	20231103	143900	112689910	9120	9120	9120	9120	49
367	20231103	143800	112243030	9130	9130	9130	9130	0
368	20231103	143700	112243030	9130	9130	9130	9130	0
369	20231103	143600	112243030	9130	9130	9130	9130	0
370	20231103	143500	112243030	9130	9130	9130	9130	0
371	20231103	143400	112243030	9130	9130	9130	9130	0
372	20231103	143300	112243030	9130	9130	9130	9130	0
373	20231103	143200	112243030	9130	9130	9130	9130	0
374	20231103	143100	112243030	9130	9130	9130	9130	1
375	20231103	143000	112233900	9130	9130	9130	9130	0
376	20231103	142900	112233900	9130	9130	9130	9130	0
377	20231103	142800	112233900	9130	9130	9130	9130	102
378	20231103	142700	111302640	9130	9130	9130	9130	1
379	20231103	142600	111293510	9080	9080	9080	9080	0
380	20231103	142500	111293510	9080	9080	9080	9080	0
381	20231103	142400	111293510	9080	9080	9080	9080	0
382	20231103	142300	111293510	9080	9080	9080	9080	0
383	20231103	142200	111293510	9080	9080	9080	9080	0
384	20231103	142100	111293510	9080	9080	9080	9080	0
385	20231103	142000	111293510	9080	9080	9080	9080	0
386	20231103	141900	111293510	9080	9080	9080	9080	0
387	20231103	141800	111293510	9080	9080	9080	9080	10
388	20231103	141700	111202710	9080	9080	9080	9080	0
389	20231103	141600	111202710	9080	9060	9080	9060	565
390	20231103	141500	106073090	9070	8930	9070	8930	1015
391	20231103	141400	96929850	8950	8950	8950	8950	86
392	20231103	141300	96160150	8980	8980	8980	8980	0
393	20231103	141200	96160150	8980	8980	8980	8980	0
394	20231103	141100	96160150	8980	8930	8980	8930	176
395	20231103	141000	94579720	8970	8970	8970	8930	491
396	20231103	140900	90181940	8940	8940	8940	8940	0
397	20231103	140800	90181940	8940	8940	8940	8940	0
398	20231103	140700	90181940	8940	8940	8940	8940	2
399	20231103	140600	90164060	8950	8950	8950	8950	0
400	20231103	140500	90164060	8950	9010	9010	8950	21
401	20231103	140400	89975510	9030	9030	9030	9030	0
402	20231103	140300	89975510	9030	9020	9030	9020	10
403	20231103	140200	89885290	8960	8960	8960	8960	0
404	20231103	140100	89885290	8960	8990	8990	8950	601
405	20231103	140000	84502310	9040	9000	9040	9000	111
406	20231103	135900	83502880	9050	9050	9050	9050	5
407	20231103	135800	83457630	9000	9000	9000	9000	0
408	20231103	135700	83457630	9000	9000	9000	9000	91
409	20231103	135600	82638630	9000	9000	9000	9000	0
410	20231103	135500	82638630	9000	9020	9020	9000	162
411	20231103	135400	81180590	9050	9050	9050	9050	0
412	20231103	135300	81180590	9050	9010	9050	9010	55
413	20231103	135200	80684840	9010	9010	9010	9010	0
414	20231103	135100	80684840	9010	9010	9010	9010	0
415	20231103	135000	80684840	9010	9010	9010	9010	0
416	20231103	134900	80684840	9010	9010	9010	9010	98
417	20231103	134800	79801860	9080	9080	9080	9080	0
418	20231103	134700	79801860	9080	9080	9080	9080	0
419	20231103	134600	79801860	9080	9080	9080	9080	0
420	20231103	134500	79801860	9080	9030	9080	9030	10
421	20231103	134400	79711330	9030	9030	9030	9030	0
422	20231103	134300	79711330	9030	9040	9040	9030	320
423	20231103	134200	76820810	9040	9040	9040	9040	5
424	20231103	134100	76775610	9070	9070	9070	9070	0
425	20231103	134000	76775610	9070	9070	9070	9070	56
426	20231103	133900	76267690	9070	9070	9070	9070	0
427	20231103	133800	76267690	9070	9070	9070	9070	5
428	20231103	133700	76222340	9080	9080	9080	9080	0
429	20231103	133600	76222340	9080	9080	9080	9080	0
430	20231103	133500	76222340	9080	9080	9080	9080	0
431	20231103	133400	76222340	9080	9080	9080	9080	1
432	20231103	133300	76213260	9080	9080	9080	9080	0
433	20231103	133200	76213260	9080	9060	9080	9060	10
434	20231103	133100	76122560	9020	9020	9020	9020	0
435	20231103	133000	76122560	9020	9020	9020	9020	0
436	20231103	132900	76122560	9020	9020	9020	9020	0
437	20231103	132800	76122560	9020	9020	9020	9020	0
438	20231103	132700	76122560	9020	9020	9020	9020	0
439	20231103	132600	76122560	9020	9020	9020	9020	108
440	20231103	132500	75148400	9070	9070	9070	9070	0
441	20231103	132400	75148400	9070	9070	9070	9070	10
442	20231103	132300	75057700	9070	9070	9070	9070	0
443	20231103	132200	75057700	9070	9070	9070	9070	0
444	20231103	132100	75057700	9070	9070	9070	9070	0
445	20231103	132000	75057700	9070	9070	9070	9070	0
446	20231103	131900	75057700	9070	9070	9070	9070	0
447	20231103	131800	75057700	9070	9070	9070	9070	0
448	20231103	131700	75057700	9070	9070	9070	9070	0
449	20231103	131600	75057700	9070	9010	9070	9010	12
450	20231103	131500	74949520	9080	9070	9080	9070	10
451	20231103	131400	74858770	9070	9020	9070	9020	101
452	20231103	131300	73942900	9010	9010	9010	9010	1
453	20231103	131200	73933890	9000	9000	9000	9000	0
454	20231103	131100	73933890	9000	9000	9000	9000	0
455	20231103	131000	73933890	9000	9000	9000	9000	0
456	20231103	130900	73933890	9000	9000	9000	9000	0
457	20231103	130800	73933890	9000	9000	9000	9000	613
458	20231103	130700	68416890	8970	8970	8970	8970	0
459	20231103	130600	68416890	8970	8970	8970	8970	0
460	20231103	130500	68416890	8970	8970	8970	8970	0
461	20231103	130400	68416890	8970	8970	8970	8970	0
462	20231103	130300	68416890	8970	8970	8970	8970	20
463	20231103	130200	68237490	8970	8970	8970	8970	0
464	20231103	130100	68237490	8970	8970	8970	8970	0
465	20231103	130000	68237490	8970	8970	8970	8970	0
466	20231103	125900	68237490	8970	8970	8970	8970	0
467	20231103	125800	68237490	8970	8970	8970	8970	0
468	20231103	125700	68237490	8970	8970	8970	8970	0
469	20231103	125600	68237490	8970	8970	8970	8970	0
470	20231103	125500	68237490	8970	8990	8990	8970	116
471	20231103	125400	67196370	8990	8990	8990	8990	0
472	20231103	125300	67196370	8990	8990	8990	8990	0
473	20231103	125200	67196370	8990	8990	8990	8990	0
474	20231103	125100	67196370	8990	8960	8990	8960	60
475	20231103	125000	66658560	8980	8980	8980	8980	0
476	20231103	124900	66658560	8980	8980	8980	8980	0
477	20231103	124800	66658560	8980	8980	8980	8980	0
478	20231103	124700	66658560	8980	8980	8980	8980	0
479	20231103	124600	66658560	8980	8980	8980	8980	0
480	20231103	124500	66658560	8980	8980	8980	8980	0
481	20231103	124400	66658560	8980	8980	8980	8980	0
482	20231103	124300	66658560	8980	8980	8980	8980	0
483	20231103	124200	66658560	8980	8980	8980	8980	115
484	20231103	124100	65625860	8970	8970	8970	8970	0
485	20231103	124000	65625860	8970	8970	8970	8970	0
486	20231103	123900	65625860	8970	8970	8970	8970	0
487	20231103	123800	65625860	8970	8970	8970	8970	2
488	20231103	123700	65607920	8970	8970	8970	8970	2
489	20231103	123600	65589980	8970	8970	8970	8970	1
490	20231103	123500	65581010	8990	8990	8990	8990	0
491	20231103	123400	65581010	8990	8990	8990	8990	5
492	20231103	123300	65536060	8960	8960	8960	8960	0
493	20231103	123200	65536060	8960	8960	8960	8960	0
494	20231103	123100	65536060	8960	8960	8960	8960	130
495	20231103	123000	64371260	8990	8990	8990	8990	0
496	20231103	122900	64371260	8990	8990	8990	8990	0
497	20231103	122800	64371260	8990	8990	8990	8990	0
498	20231103	122700	64371260	8990	8990	8990	8990	0
499	20231103	122600	64371260	8990	8990	8990	8990	0
500	20231103	122500	64371260	8990	8990	8990	8990	0
501	20231103	122400	64371260	8990	8990	8990	8990	6
502	20231103	122300	64317320	8960	8960	8960	8960	0
503	20231103	122200	64317320	8960	8960	8960	8960	0
504	20231103	122100	64317320	8960	8960	8960	8960	0
505	20231103	122000	64317320	8960	8960	8960	8960	0
506	20231103	121900	64317320	8960	8960	8960	8960	0
507	20231103	121800	64317320	8960	8960	8960	8960	0
508	20231103	121700	64317320	8960	8950	8960	8950	115
509	20231103	121600	63286930	8950	8950	8950	8950	1
510	20231103	121500	63277980	8990	8990	8990	8990	0
511	20231103	121400	63277980	8990	8990	8990	8990	0
512	20231103	121300	63277980	8990	8990	8990	8990	0
513	20231103	121200	63277980	8990	8990	8990	8990	3
514	20231103	121100	63251010	8990	8990	8990	8990	1
515	20231103	121000	63242020	9000	9000	9000	9000	0
516	20231103	120900	63242020	9000	9000	9000	9000	0
517	20231103	120800	63242020	9000	9000	9000	9000	0
518	20231103	120700	63242020	9000	8980	9000	8980	3
519	20231103	120600	63215050	8960	8960	8960	8960	14
520	20231103	120500	63089610	8960	8980	8980	8960	99
521	20231103	120400	62202330	8960	9000	9000	8960	2
522	20231103	120300	62184370	8960	8960	8960	8960	0
523	20231103	120200	62184370	8960	8960	8960	8960	1
524	20231103	120100	62175410	8980	8980	8980	8980	14
525	20231103	120000	62049690	9000	9000	9000	9000	0
526	20231103	115900	62049690	9000	9000	9000	9000	0
527	20231103	115800	62049690	9000	9000	9000	9000	200
528	20231103	115700	60249690	9000	9000	9000	9000	0
529	20231103	115600	60249690	9000	9000	9000	9000	0
530	20231103	115500	60249690	9000	9000	9000	9000	0
531	20231103	115400	60249690	9000	9000	9000	9000	0
532	20231103	115300	60249690	9000	9000	9000	9000	0
533	20231103	115200	60249690	9000	9000	9000	9000	0
534	20231103	115100	60249690	9000	9000	9000	9000	0
535	20231103	115000	60249690	9000	9000	9000	9000	0
536	20231103	114900	60249690	9000	9000	9000	9000	28
537	20231103	114800	59997690	9000	9000	9000	9000	0
538	20231103	114700	59997690	9000	9000	9000	9000	0
539	20231103	114600	59997690	9000	9000	9000	9000	0
540	20231103	114500	59997690	9000	9000	9000	9000	0
541	20231103	114400	59997690	9000	9000	9000	9000	0
542	20231103	114300	59997690	9000	9010	9010	9000	377
543	20231103	114200	56603160	9080	9080	9080	9080	0
544	20231103	114100	56603160	9080	9080	9080	9080	0
545	20231103	114000	56603160	9080	9080	9080	9080	0
546	20231103	113900	56603160	9080	9080	9080	9080	0
547	20231103	113800	56603160	9080	9080	9080	9080	0
548	20231103	113700	56603160	9080	9080	9080	9080	0
549	20231103	113600	56603160	9080	9080	9080	9080	0
550	20231103	113500	56603160	9080	9080	9080	9080	0
551	20231103	113400	56603160	9080	9080	9080	9080	0
552	20231103	113300	56603160	9080	9080	9080	9080	0
553	20231103	113200	56603160	9080	9080	9080	9080	0
554	20231103	113100	56603160	9080	9080	9080	9080	0
555	20231103	113000	56603160	9080	9080	9080	9080	0
556	20231103	112900	56603160	9080	9080	9080	9080	0
557	20231103	112800	56603160	9080	9080	9080	9080	0
558	20231103	112700	56603160	9080	9080	9080	9080	0
559	20231103	112600	56603160	9080	9080	9080	9080	0
560	20231103	112500	56603160	9080	9080	9080	9080	0
561	20231103	112400	56603160	9080	9080	9080	9080	0
562	20231103	112300	56603160	9080	9080	9080	9080	0
563	20231103	112200	56603160	9080	9080	9080	9080	0
564	20231103	112100	56603160	9080	9080	9080	9080	0
565	20231103	112000	56603160	9080	9080	9080	9080	0
566	20231103	111900	56603160	9080	9080	9080	9080	0
567	20231103	111800	56603160	9080	9080	9080	9080	0
568	20231103	111700	56603160	9080	9080	9080	9080	1
569	20231103	111600	56594080	9080	9080	9080	9080	0
570	20231103	111500	56594080	9080	9080	9080	9080	0
571	20231103	111400	56594080	9080	9080	9080	9080	0
572	20231103	111300	56594080	9080	9080	9080	9080	0
573	20231103	111200	56594080	9080	9080	9080	9080	0
574	20231103	111100	56594080	9080	9080	9080	9080	0
575	20231103	111000	56594080	9080	9080	9080	9080	1
576	20231103	110900	56585000	9020	9020	9020	9020	1
577	20231103	110800	56575980	9020	9020	9020	9020	0
578	20231103	110700	56575980	9020	9020	9020	9020	0
579	20231103	110600	56575980	9020	9020	9020	9020	100
580	20231103	110500	55673980	9030	9030	9030	9030	0
581	20231103	110400	55673980	9030	9030	9030	9030	0
582	20231103	110300	55673980	9030	9030	9030	9030	0
583	20231103	110200	55673980	9030	9030	9030	9030	185
584	20231103	110100	54003430	9030	9030	9030	9030	0
585	20231103	110000	54003430	9030	9030	9030	9030	0
586	20231103	105900	54003430	9030	9030	9030	9030	3
587	20231103	105800	53976340	9030	9030	9030	9030	5
588	20231103	105700	53931190	9000	9000	9000	9000	0
589	20231103	105600	53931190	9000	9000	9000	9000	0
590	20231103	105500	53931190	9000	9000	9000	9000	0
591	20231103	105400	53931190	9000	9000	9000	9000	61
592	20231103	105300	53382190	9000	9000	9000	9000	0
593	20231103	105200	53382190	9000	9000	9000	9000	0
594	20231103	105100	53382190	9000	9030	9030	9000	115
595	20231103	105000	52345190	9080	9080	9080	9080	0
596	20231103	104900	52345190	9080	9080	9080	9080	0
597	20231103	104800	52345190	9080	9080	9080	9080	0
598	20231103	104700	52345190	9080	9080	9080	9080	1
599	20231103	104600	52336110	9080	9080	9080	9080	0
600	20231103	104500	52336110	9080	9080	9080	9080	0
601	20231103	104400	52336110	9080	9080	9080	9080	50
602	20231103	104300	51882110	9090	9090	9090	9090	0
603	20231103	104200	51882110	9090	9090	9090	9090	0
604	20231103	104100	51882110	9090	9090	9090	9090	0
605	20231103	104000	51882110	9090	9090	9090	9090	0
606	20231103	103900	51882110	9090	9090	9090	9090	10
607	20231103	103800	51791210	9080	9030	9090	9000	513
608	20231103	103700	47168740	9010	9010	9010	9010	0
609	20231103	103600	47168740	9010	9040	9040	9010	100
610	20231103	103500	46266120	9050	9050	9050	9050	214
611	20231103	103400	44329420	9090	9090	9090	9090	0
612	20231103	103300	44329420	9090	9090	9090	9090	0
613	20231103	103200	44329420	9090	9090	9090	9090	0
614	20231103	103100	44329420	9090	9090	9090	9090	0
615	20231103	103000	44329420	9090	9090	9090	9090	1
616	20231103	102900	44320330	9090	9080	9090	9080	16
617	20231103	102800	44175040	9120	9110	9120	9110	5
618	20231103	102700	44129450	9080	9070	9080	9060	391
619	20231103	102600	40581750	9080	9090	9090	9080	263
620	20231103	102500	38193580	9100	9100	9100	9100	0
621	20231103	102400	38193580	9100	9100	9100	9100	140
622	20231103	102300	36919580	9100	9100	9100	9090	61
623	20231103	102200	36364550	9100	9100	9100	9100	179
624	20231103	102100	34735650	9080	9080	9080	9080	0
625	20231103	102000	34735650	9080	9080	9080	9080	0
626	20231103	101900	34735650	9080	9100	9100	9080	285
627	20231103	101800	32143750	9100	9100	9100	9100	0
628	20231103	101700	32143750	9100	9100	9100	9100	0
629	20231103	101600	32143750	9100	9150	9150	9100	105
630	20231103	101500	31184200	9170	9170	9170	9170	6
631	20231103	101400	31129180	9150	9150	9150	9150	0
632	20231103	101300	31129180	9150	9150	9150	9150	3
633	20231103	101200	31101730	9170	9170	9170	9170	19
634	20231103	101100	30927500	9170	9150	9170	9150	4
635	20231103	101000	30890860	9180	9180	9180	9180	0
636	20231103	100900	30890860	9180	9180	9180	9180	102
637	20231103	100800	29954500	9180	9180	9180	9180	5
638	20231103	100700	29908600	9160	9160	9160	9160	57
639	20231103	100600	29386480	9160	9160	9160	9160	0
640	20231103	100500	29386480	9160	9160	9160	9160	0
641	20231103	100400	29386480	9160	9160	9160	9160	0
642	20231103	100300	29386480	9160	9170	9170	9160	16
643	20231103	100200	29239790	9170	9170	9170	9170	367
644	20231103	100100	25874400	9160	9160	9160	9160	0
645	20231103	100000	25874400	9160	9160	9160	9160	50
646	20231103	095900	25416400	9170	9170	9170	9170	57
647	20231103	095800	24893710	9120	9110	9120	9110	202
648	20231103	095700	23053470	9120	9120	9120	9120	0
649	20231103	095600	23053470	9120	9120	9120	9120	4
650	20231103	095500	23016990	9100	9100	9100	9100	0
651	20231103	095400	23016990	9100	9100	9100	9100	0
652	20231103	095300	23016990	9100	9100	9100	9100	0
653	20231103	095200	23016990	9100	9130	9190	9100	123
654	20231103	095100	21887280	9200	9140	9200	9140	177
655	20231103	095000	20262940	9130	9120	9130	9120	4
656	20231103	094900	20226440	9120	9120	9120	9120	50
657	20231103	094800	19770440	9100	9100	9100	9100	28
658	20231103	094700	19515640	9100	9080	9100	9080	141
659	20231103	094600	18234650	9090	9090	9100	9090	151
660	20231103	094500	16861550	9090	9090	9090	9090	81
661	20231103	094400	16125260	9120	9120	9120	9120	8
662	20231103	094300	16052300	9120	9120	9120	9120	16
663	20231103	094200	15906380	9120	9120	9120	9120	0
664	20231103	094100	15906380	9120	9120	9120	9120	197
665	20231103	094000	14109740	9120	9120	9120	9120	6
666	20231103	093900	14055020	9110	9110	9110	9110	0
667	20231103	093800	14055020	9110	9110	9110	9110	7
668	20231103	093700	13991250	9110	9140	9140	9110	123
669	20231103	093600	12867060	9120	9080	9120	9080	250
670	20231103	093500	10594400	9080	9080	9080	9080	0
671	20231103	093400	10594400	9080	9060	9080	9060	22
672	20231103	093300	10395060	9060	9060	9060	9060	14
673	20231103	093200	10268220	9080	9080	9080	9080	0
674	20231103	093100	10268220	9080	9080	9080	9080	0
675	20231103	093000	10268220	9080	9040	9080	9040	46
676	20231103	092900	9851880	9040	9040	9040	9040	0
677	20231103	092800	9851880	9040	9030	9040	9030	22
678	20231103	092700	9653210	9040	9040	9040	9040	100
679	20231103	092600	8749210	9040	9040	9040	9040	38
680	20231103	092500	8405690	9050	9050	9050	9050	10
681	20231103	092400	8315190	9040	9040	9040	9040	10
682	20231103	092300	8224790	9050	9040	9050	9040	12
683	20231103	092200	8116260	9050	9050	9050	9050	0
684	20231103	092100	8116260	9050	9010	9050	9010	100
685	20231103	092000	7211990	9000	8960	9000	8960	17
686	20231103	091900	7059270	9050	9050	9050	9050	0
687	20231103	091800	7059270	9050	9050	9050	9050	0
688	20231103	091700	7059270	9050	8960	9050	8960	60
689	20231103	091600	6521180	8960	9000	9000	8960	229
690	20231103	091500	4466380	9000	8990	9000	8990	219
691	20231103	091400	2495640	8990	8980	8990	8980	52
692	20231103	091300	2028180	8980	8980	8980	8980	7
693	20231103	091200	1965320	8960	8960	8960	8960	0
694	20231103	091100	1965320	8960	8960	8960	8960	20
695	20231103	091000	1786120	8960	8960	8960	8960	0
696	20231103	090900	1786120	8960	8960	8960	8960	0
697	20231103	090800	1786120	8960	8960	8960	8960	4
698	20231103	090700	1750280	8960	8960	8960	8960	0
699	20231103	090600	1750280	8960	8960	8960	8960	0
700	20231103	090500	1750280	8960	8960	8960	8960	93
701	20231103	090400	917000	8990	8990	8990	8990	100
702	20231103	090300	18000	9000	9000	9000	9000	0
703	20231103	090200	18000	9000	9000	9000	9000	0
704	20231103	090100	18000	9000	9000	9000	9000	0
705	20231103	090000	18000	9000	9000	9000	9000	2