KissMeData/023150/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	190500	79548090	6640	6640	6640	6640	15
3	20231103	190400	79548090	6640	6640	6640	6640	0
4	20231103	190300	79548090	6640	6640	6640	6640	0
5	20231103	190200	79548090	6640	6640	6640	6640	0
6	20231103	190100	79548090	6640	6640	6640	6640	0
7	20231103	190000	79548090	6640	6640	6640	6640	0
8	20231103	185900	79548090	6640	6640	6640	6640	0
9	20231103	185800	79548090	6640	6640	6640	6640	0
10	20231103	185700	79548090	6640	6640	6640	6640	0
11	20231103	185600	79548090	6640	6640	6640	6640	0
12	20231103	185500	79548090	6640	6640	6640	6640	0
13	20231103	185400	79548090	6640	6640	6640	6640	0
14	20231103	185300	79548090	6640	6640	6640	6640	0
15	20231103	185200	79548090	6640	6640	6640	6640	0
16	20231103	185100	79548090	6640	6640	6640	6640	0
17	20231103	185000	79548090	6640	6640	6640	6640	0
18	20231103	184900	79548090	6640	6640	6640	6640	0
19	20231103	184800	79548090	6640	6640	6640	6640	0
20	20231103	184700	79548090	6640	6640	6640	6640	0
21	20231103	184600	79548090	6640	6640	6640	6640	0
22	20231103	184500	79548090	6640	6640	6640	6640	0
23	20231103	184400	79548090	6640	6640	6640	6640	0
24	20231103	184300	79548090	6640	6640	6640	6640	0
25	20231103	184200	79548090	6640	6640	6640	6640	0
26	20231103	184100	79548090	6640	6640	6640	6640	0
27	20231103	184000	79548090	6640	6640	6640	6640	0
28	20231103	183900	79548090	6640	6640	6640	6640	0
29	20231103	183800	79548090	6640	6640	6640	6640	0
30	20231103	183700	79548090	6640	6640	6640	6640	0
31	20231103	183600	79548090	6640	6640	6640	6640	0
32	20231103	183500	79548090	6640	6640	6640	6640	15
33	20231103	183400	79548090	6640	6640	6640	6640	0
34	20231103	183300	79548090	6640	6640	6640	6640	0
35	20231103	183200	79548090	6640	6640	6640	6640	0
36	20231103	183100	79548090	6640	6640	6640	6640	0
37	20231103	183000	79548090	6640	6640	6640	6640	0
38	20231103	182900	79548090	6640	6640	6640	6640	0
39	20231103	182800	79548090	6640	6640	6640	6640	0
40	20231103	182700	79548090	6640	6640	6640	6640	0
41	20231103	182600	79548090	6640	6640	6640	6640	0
42	20231103	182500	79548090	6640	6640	6640	6640	0
43	20231103	182400	79548090	6640	6640	6640	6640	0
44	20231103	182300	79548090	6640	6640	6640	6640	0
45	20231103	182200	79548090	6640	6640	6640	6640	0
46	20231103	182100	79548090	6640	6640	6640	6640	0
47	20231103	182000	79548090	6640	6640	6640	6640	0
48	20231103	181900	79548090	6640	6640	6640	6640	0
49	20231103	181800	79548090	6640	6640	6640	6640	0
50	20231103	181700	79548090	6640	6640	6640	6640	0
51	20231103	181600	79548090	6640	6640	6640	6640	0
52	20231103	181500	79548090	6640	6640	6640	6640	0
53	20231103	181400	79548090	6640	6640	6640	6640	0
54	20231103	181300	79548090	6640	6640	6640	6640	0
55	20231103	181200	79548090	6640	6640	6640	6640	0
56	20231103	181100	79548090	6640	6640	6640	6640	0
57	20231103	181000	79548090	6640	6640	6640	6640	0
58	20231103	180900	79548090	6640	6640	6640	6640	0
59	20231103	180800	79548090	6640	6640	6640	6640	0
60	20231103	180700	79548090	6640	6640	6640	6640	0
61	20231103	180600	79548090	6640	6640	6640	6640	0
62	20231103	180500	79548090	6640	6640	6640	6640	15
63	20231103	180400	79548090	6640	6640	6640	6640	0
64	20231103	180300	79548090	6640	6640	6640	6640	0
65	20231103	180200	79548090	6640	6640	6640	6640	0
66	20231103	180100	79548090	6640	6640	6640	6640	0
67	20231103	180000	79548090	6640	6640	6640	6640	0
68	20231103	175900	79548090	6640	6640	6640	6640	0
69	20231103	175800	79548090	6640	6640	6640	6640	0
70	20231103	175700	79548090	6640	6640	6640	6640	0
71	20231103	175600	79548090	6640	6640	6640	6640	0
72	20231103	175500	79548090	6640	6640	6640	6640	0
73	20231103	175400	79548090	6640	6640	6640	6640	0
74	20231103	175300	79548090	6640	6640	6640	6640	0
75	20231103	175200	79548090	6640	6640	6640	6640	0
76	20231103	175100	79548090	6640	6640	6640	6640	0
77	20231103	175000	79548090	6640	6640	6640	6640	0
78	20231103	174900	79548090	6640	6640	6640	6640	0
79	20231103	174800	79548090	6640	6640	6640	6640	0
80	20231103	174700	79548090	6640	6640	6640	6640	0
81	20231103	174600	79548090	6640	6640	6640	6640	0
82	20231103	174500	79548090	6640	6640	6640	6640	0
83	20231103	174400	79548090	6640	6640	6640	6640	0
84	20231103	174300	79548090	6640	6640	6640	6640	0
85	20231103	174200	79548090	6640	6640	6640	6640	0
86	20231103	174100	79548090	6640	6640	6640	6640	0
87	20231103	174000	79548090	6640	6640	6640	6640	0
88	20231103	173900	79548090	6640	6640	6640	6640	0
89	20231103	173800	79548090	6640	6640	6640	6640	0
90	20231103	173700	79548090	6640	6640	6640	6640	0
91	20231103	173600	79548090	6640	6640	6640	6640	0
92	20231103	173500	79548090	6640	6640	6640	6640	15
93	20231103	173400	79548090	6640	6640	6640	6640	0
94	20231103	173300	79548090	6640	6640	6640	6640	0
95	20231103	173200	79548090	6640	6640	6640	6640	0
96	20231103	173100	79548090	6640	6640	6640	6640	0
97	20231103	173000	79548090	6640	6640	6640	6640	0
98	20231103	172900	79548090	6640	6640	6640	6640	0
99	20231103	172800	79548090	6640	6640	6640	6640	0
100	20231103	172700	79548090	6640	6640	6640	6640	0
101	20231103	172600	79548090	6640	6640	6640	6640	0
102	20231103	172500	79548090	6640	6640	6640	6640	0
103	20231103	172400	79548090	6640	6640	6640	6640	0
104	20231103	172300	79548090	6640	6640	6640	6640	0
105	20231103	172200	79548090	6640	6640	6640	6640	0
106	20231103	172100	79548090	6640	6640	6640	6640	0
107	20231103	172000	79548090	6640	6640	6640	6640	0
108	20231103	171900	79548090	6640	6640	6640	6640	0
109	20231103	171800	79548090	6640	6640	6640	6640	0
110	20231103	171700	79548090	6640	6640	6640	6640	0
111	20231103	171600	79548090	6640	6640	6640	6640	0
112	20231103	171500	79548090	6640	6640	6640	6640	0
113	20231103	171400	79548090	6640	6640	6640	6640	0
114	20231103	171300	79548090	6640	6640	6640	6640	0
115	20231103	171200	79548090	6640	6640	6640	6640	0
116	20231103	171100	79548090	6640	6640	6640	6640	0
117	20231103	171000	79548090	6640	6640	6640	6640	0
118	20231103	170900	79548090	6640	6640	6640	6640	0
119	20231103	170800	79548090	6640	6640	6640	6640	0
120	20231103	170700	79548090	6640	6640	6640	6640	0
121	20231103	170600	79548090	6640	6640	6640	6640	0
122	20231103	170500	79548090	6640	6640	6640	6640	15
123	20231103	170400	79548090	6640	6640	6640	6640	0
124	20231103	170300	79548090	6640	6640	6640	6640	0
125	20231103	170200	79548090	6640	6640	6640	6640	0
126	20231103	170100	79548090	6640	6640	6640	6640	0
127	20231103	170000	79548090	6640	6640	6640	6640	0
128	20231103	165900	79548090	6640	6640	6640	6640	0
129	20231103	165800	79548090	6640	6640	6640	6640	0
130	20231103	165700	79548090	6640	6640	6640	6640	0
131	20231103	165600	79548090	6640	6640	6640	6640	0
132	20231103	165500	79548090	6640	6640	6640	6640	0
133	20231103	165400	79548090	6640	6640	6640	6640	0
134	20231103	165300	79548090	6640	6640	6640	6640	0
135	20231103	165200	79548090	6640	6640	6640	6640	0
136	20231103	165100	79548090	6640	6640	6640	6640	0
137	20231103	165000	79548090	6640	6640	6640	6640	0
138	20231103	164900	79548090	6640	6640	6640	6640	0
139	20231103	164800	79548090	6640	6640	6640	6640	0
140	20231103	164700	79548090	6640	6640	6640	6640	0
141	20231103	164600	79548090	6640	6640	6640	6640	0
142	20231103	164500	79548090	6640	6640	6640	6640	0
143	20231103	164400	79548090	6640	6640	6640	6640	0
144	20231103	164300	79548090	6640	6640	6640	6640	0
145	20231103	164200	79548090	6640	6640	6640	6640	0
146	20231103	164100	79548090	6640	6640	6640	6640	0
147	20231103	164000	79548090	6640	6640	6640	6640	0
148	20231103	163900	79548090	6640	6640	6640	6640	0
149	20231103	163800	79548090	6640	6640	6640	6640	0
150	20231103	163700	79548090	6640	6640	6640	6640	0
151	20231103	163600	79548090	6640	6640	6640	6640	0
152	20231103	163500	79548090	6640	6640	6640	6640	15
153	20231103	163400	79548090	6640	6640	6640	6640	0
154	20231103	163300	79548090	6640	6640	6640	6640	0
155	20231103	163200	79548090	6640	6640	6640	6640	0
156	20231103	163100	79548090	6640	6640	6640	6640	0
157	20231103	163000	79548090	6640	6640	6640	6640	0
158	20231103	162900	79548090	6640	6640	6640	6640	0
159	20231103	162800	79548090	6640	6640	6640	6640	0
160	20231103	162700	79548090	6640	6640	6640	6640	0
161	20231103	162600	79548090	6640	6640	6640	6640	0
162	20231103	162500	79548090	6640	6640	6640	6640	0
163	20231103	162400	79548090	6640	6640	6640	6640	0
164	20231103	162300	79548090	6640	6640	6640	6640	0
165	20231103	162200	79548090	6640	6640	6640	6640	0
166	20231103	162100	79548090	6640	6640	6640	6640	0
167	20231103	162000	79548090	6640	6640	6640	6640	0
168	20231103	161900	79548090	6640	6640	6640	6640	0
169	20231103	161800	79548090	6640	6640	6640	6640	0
170	20231103	161700	79548090	6640	6640	6640	6640	0
171	20231103	161600	79548090	6640	6640	6640	6640	0
172	20231103	161500	79548090	6640	6640	6640	6640	0
173	20231103	161400	79548090	6640	6640	6640	6640	0
174	20231103	161300	79548090	6640	6640	6640	6640	0
175	20231103	161200	79548090	6640	6640	6640	6640	0
176	20231103	161100	79548090	6640	6640	6640	6640	0
177	20231103	161000	79548090	6640	6640	6640	6640	0
178	20231103	160900	79548090	6640	6640	6640	6640	0
179	20231103	160800	79548090	6640	6640	6640	6640	0
180	20231103	160700	79548090	6640	6640	6640	6640	0
181	20231103	160600	79548090	6640	6640	6640	6640	0
182	20231103	160500	79548090	6640	6640	6640	6640	15
183	20231103	160400	79548090	6640	6640	6640	6640	0
184	20231103	160300	79548090	6640	6640	6640	6640	0
185	20231103	160200	79548090	6640	6640	6640	6640	0
186	20231103	160100	79548090	6640	6640	6640	6640	0
187	20231103	160000	79548090	6640	6640	6640	6640	0
188	20231103	155900	79548090	6640	6640	6640	6640	0
189	20231103	155800	79548090	6640	6640	6640	6640	0
190	20231103	155700	79548090	6640	6640	6640	6640	0
191	20231103	155600	79548090	6640	6640	6640	6640	0
192	20231103	155500	79548090	6640	6640	6640	6640	0
193	20231103	155400	79548090	6640	6640	6640	6640	0
194	20231103	155300	79548090	6640	6640	6640	6640	0
195	20231103	155200	79548090	6640	6640	6640	6640	0
196	20231103	155100	79548090	6640	6640	6640	6640	0
197	20231103	155000	79548090	6640	6640	6640	6640	0
198	20231103	154900	79548090	6640	6640	6640	6640	0
199	20231103	154800	79548090	6640	6640	6640	6640	0
200	20231103	154700	79548090	6640	6640	6640	6640	0
201	20231103	154600	79548090	6640	6640	6640	6640	0
202	20231103	154500	79548090	6640	6640	6640	6640	0
203	20231103	154400	79548090	6640	6640	6640	6640	0
204	20231103	154300	79548090	6640	6640	6640	6640	0
205	20231103	154200	79548090	6640	6640	6640	6640	0
206	20231103	154100	79548090	6640	6640	6640	6640	0
207	20231103	154000	79548090	6640	6640	6640	6640	0
208	20231103	153900	79548090	6640	6640	6640	6640	0
209	20231103	153800	79548090	6640	6640	6640	6640	0
210	20231103	153700	79548090	6640	6640	6640	6640	0
211	20231103	153600	79548090	6640	6640	6640	6640	0
212	20231103	153500	79548090	6640	6640	6640	6640	15
213	20231103	153400	79548090	6640	6640	6640	6640	0
214	20231103	153300	79548090	6640	6640	6640	6640	0
215	20231103	153200	79548090	6640	6640	6640	6640	0
216	20231103	153100	79548090	6640	6640	6640	6640	0
217	20231103	153000	79548090	6640	6640	6640	6640	15
218	20231103	152900	79448490	6640	6640	6640	6640	0
219	20231103	152800	79448490	6640	6640	6640	6640	0
220	20231103	152700	79448490	6640	6640	6640	6640	0
221	20231103	152600	79448490	6640	6640	6640	6640	0
222	20231103	152500	79448490	6640	6640	6640	6640	0
223	20231103	152400	79448490	6640	6640	6640	6640	0
224	20231103	152300	79448490	6640	6640	6640	6640	0
225	20231103	152200	79448490	6640	6640	6640	6640	0
226	20231103	152100	79448490	6640	6640	6640	6640	0
227	20231103	152000	79448490	6640	6640	6640	6640	0
228	20231103	151900	79448490	6640	6640	6640	6640	4
229	20231103	151800	79421930	6650	6650	6650	6650	0
230	20231103	151700	79421930	6650	6630	6650	6630	215
231	20231103	151600	77993980	6620	6620	6620	6620	0
232	20231103	151500	77993980	6620	6620	6620	6620	0
233	20231103	151400	77993980	6620	6620	6620	6620	0
234	20231103	151300	77993980	6620	6620	6620	6620	8
235	20231103	151200	77941020	6620	6620	6620	6620	0
236	20231103	151100	77941020	6620	6620	6620	6620	0
237	20231103	151000	77941020	6620	6620	6620	6620	0
238	20231103	150900	77941020	6620	6620	6620	6620	0
239	20231103	150800	77941020	6620	6620	6620	6620	0
240	20231103	150700	77941020	6620	6620	6620	6620	0
241	20231103	150600	77941020	6620	6620	6620	6620	0
242	20231103	150500	77941020	6620	6620	6620	6620	511
243	20231103	150400	74558200	6620	6620	6620	6620	30
244	20231103	150300	74359600	6620	6620	6620	6620	0
245	20231103	150200	74359600	6620	6620	6620	6620	0
246	20231103	150100	74359600	6620	6620	6620	6620	0
247	20231103	150000	74359600	6620	6620	6620	6620	0
248	20231103	145900	74359600	6620	6620	6620	6620	65
249	20231103	145800	73929300	6610	6610	6610	6610	0
250	20231103	145700	73929300	6610	6610	6610	6610	85
251	20231103	145600	73367450	6610	6610	6610	6610	0
252	20231103	145500	73367450	6610	6610	6610	6610	0
253	20231103	145400	73367450	6610	6610	6610	6610	0
254	20231103	145300	73367450	6610	6610	6610	6610	0
255	20231103	145200	73367450	6610	6610	6610	6610	160
256	20231103	145100	72309850	6610	6610	6610	6610	0
257	20231103	145000	72309850	6610	6610	6610	6610	179
258	20231103	144900	71126660	6610	6610	6610	6610	0
259	20231103	144800	71126660	6610	6610	6610	6610	0
260	20231103	144700	71126660	6610	6610	6610	6610	0
261	20231103	144600	71126660	6610	6610	6610	6610	0
262	20231103	144500	71126660	6610	6610	6610	6610	0
263	20231103	144400	71126660	6610	6610	6610	6610	0
264	20231103	144300	71126660	6610	6610	6610	6610	0
265	20231103	144200	71126660	6610	6610	6610	6610	0
266	20231103	144100	71126660	6610	6610	6610	6610	0
267	20231103	144000	71126660	6610	6610	6610	6610	0
268	20231103	143900	71126660	6610	6610	6610	6610	0
269	20231103	143800	71126660	6610	6610	6610	6610	4
270	20231103	143700	71100220	6610	6610	6610	6610	2
271	20231103	143600	71087000	6620	6620	6620	6620	1
272	20231103	143500	71080380	6610	6610	6610	6610	0
273	20231103	143400	71080380	6610	6610	6610	6610	1
274	20231103	143300	71073770	6620	6620	6620	6620	0
275	20231103	143200	71073770	6620	6620	6620	6620	0
276	20231103	143100	71073770	6620	6620	6620	6620	4
277	20231103	143000	71047290	6620	6620	6620	6620	0
278	20231103	142900	71047290	6620	6620	6620	6620	0
279	20231103	142800	71047290	6620	6620	6620	6620	0
280	20231103	142700	71047290	6620	6620	6620	6620	157
281	20231103	142600	70007950	6610	6610	6610	6610	0
282	20231103	142500	70007950	6610	6610	6610	6610	40
283	20231103	142400	69743550	6610	6610	6610	6610	0
284	20231103	142300	69743550	6610	6610	6610	6610	0
285	20231103	142200	69743550	6610	6610	6610	6610	0
286	20231103	142100	69743550	6610	6610	6610	6610	0
287	20231103	142000	69743550	6610	6610	6610	6610	0
288	20231103	141900	69743550	6610	6610	6610	6610	0
289	20231103	141800	69743550	6610	6610	6610	6610	0
290	20231103	141700	69743550	6610	6610	6610	6610	0
291	20231103	141600	69743550	6610	6610	6610	6610	0
292	20231103	141500	69743550	6610	6610	6610	6610	0
293	20231103	141400	69743550	6610	6610	6610	6610	0
294	20231103	141300	69743550	6610	6610	6610	6610	0
295	20231103	141200	69743550	6610	6610	6610	6610	0
296	20231103	141100	69743550	6610	6610	6610	6610	1
297	20231103	141000	69736940	6610	6610	6610	6610	0
298	20231103	140900	69736940	6610	6610	6610	6610	0
299	20231103	140800	69736940	6610	6610	6610	6610	0
300	20231103	140700	69736940	6610	6610	6610	6610	0
301	20231103	140600	69736940	6610	6610	6610	6610	0
302	20231103	140500	69736940	6610	6610	6610	6610	0
303	20231103	140400	69736940	6610	6610	6610	6610	0
304	20231103	140300	69736940	6610	6610	6610	6610	0
305	20231103	140200	69736940	6610	6610	6610	6610	0
306	20231103	140100	69736940	6610	6610	6610	6610	0
307	20231103	140000	69736940	6610	6610	6610	6610	0
308	20231103	135900	69736940	6610	6610	6610	6610	0
309	20231103	135800	69736940	6610	6610	6610	6610	0
310	20231103	135700	69736940	6610	6610	6610	6610	0
311	20231103	135600	69736940	6610	6610	6610	6610	0
312	20231103	135500	69736940	6610	6610	6610	6610	0
313	20231103	135400	69736940	6610	6610	6610	6610	0
314	20231103	135300	69736940	6610	6610	6610	6610	0
315	20231103	135200	69736940	6610	6610	6610	6610	0
316	20231103	135100	69736940	6610	6610	6610	6610	0
317	20231103	135000	69736940	6610	6610	6610	6610	0
318	20231103	134900	69736940	6610	6610	6610	6610	0
319	20231103	134800	69736940	6610	6610	6610	6610	0
320	20231103	134700	69736940	6610	6610	6610	6610	0
321	20231103	134600	69736940	6610	6610	6610	6610	7
322	20231103	134500	69690670	6610	6610	6610	6610	0
323	20231103	134400	69690670	6610	6610	6610	6610	0
324	20231103	134300	69690670	6610	6610	6610	6610	0
325	20231103	134200	69690670	6610	6610	6610	6610	0
326	20231103	134100	69690670	6610	6610	6610	6610	0
327	20231103	134000	69690670	6610	6610	6610	6610	0
328	20231103	133900	69690670	6610	6610	6610	6610	0
329	20231103	133800	69690670	6610	6610	6610	6610	0
330	20231103	133700	69690670	6610	6610	6610	6610	0
331	20231103	133600	69690670	6610	6610	6610	6610	0
332	20231103	133500	69690670	6610	6610	6610	6610	0
333	20231103	133400	69690670	6610	6610	6610	6610	0
334	20231103	133300	69690670	6610	6610	6610	6610	0
335	20231103	133200	69690670	6610	6610	6610	6610	0
336	20231103	133100	69690670	6610	6610	6610	6610	0
337	20231103	133000	69690670	6610	6610	6610	6610	84
338	20231103	132900	69135430	6610	6610	6610	6610	0
339	20231103	132800	69135430	6610	6610	6610	6610	0
340	20231103	132700	69135430	6610	6610	6610	6610	0
341	20231103	132600	69135430	6610	6610	6610	6610	0
342	20231103	132500	69135430	6610	6610	6610	6610	0
343	20231103	132400	69135430	6610	6610	6610	6610	0
344	20231103	132300	69135430	6610	6610	6610	6610	0
345	20231103	132200	69135430	6610	6610	6610	6610	0
346	20231103	132100	69135430	6610	6610	6610	6610	0
347	20231103	132000	69135430	6610	6610	6610	6610	0
348	20231103	131900	69135430	6610	6610	6610	6610	0
349	20231103	131800	69135430	6610	6610	6610	6610	0
350	20231103	131700	69135430	6610	6610	6610	6610	0
351	20231103	131600	69135430	6610	6610	6610	6610	0
352	20231103	131500	69135430	6610	6610	6610	6610	0
353	20231103	131400	69135430	6610	6610	6610	6610	0
354	20231103	131300	69135430	6610	6610	6610	6610	0
355	20231103	131200	69135430	6610	6610	6610	6610	0
356	20231103	131100	69135430	6610	6610	6610	6610	0
357	20231103	131000	69135430	6610	6610	6610	6610	0
358	20231103	130900	69135430	6610	6610	6610	6610	2
359	20231103	130800	69122210	6600	6600	6600	6600	0
360	20231103	130700	69122210	6600	6600	6600	6600	3
361	20231103	130600	69102410	6610	6610	6610	6610	0
362	20231103	130500	69102410	6610	6610	6610	6610	0
363	20231103	130400	69102410	6610	6610	6610	6610	0
364	20231103	130300	69102410	6610	6610	6610	6610	14
365	20231103	130200	69009870	6610	6610	6610	6610	0
366	20231103	130100	69009870	6610	6610	6610	6610	0
367	20231103	130000	69009870	6610	6610	6610	6610	0
368	20231103	125900	69009870	6610	6610	6610	6610	29
369	20231103	125800	68818180	6610	6610	6610	6610	0
370	20231103	125700	68818180	6610	6610	6610	6610	0
371	20231103	125600	68818180	6610	6610	6610	6610	0
372	20231103	125500	68818180	6610	6610	6610	6610	0
373	20231103	125400	68818180	6610	6610	6610	6610	0
374	20231103	125300	68818180	6610	6610	6610	6610	0
375	20231103	125200	68818180	6610	6610	6610	6610	0
376	20231103	125100	68818180	6610	6610	6610	6610	157
377	20231103	125000	67780410	6610	6610	6610	6610	0
378	20231103	124900	67780410	6610	6610	6610	6610	0
379	20231103	124800	67780410	6610	6610	6610	6610	0
380	20231103	124700	67780410	6610	6610	6610	6610	0
381	20231103	124600	67780410	6610	6610	6610	6610	0
382	20231103	124500	67780410	6610	6610	6610	6610	0
383	20231103	124400	67780410	6610	6610	6610	6610	0
384	20231103	124300	67780410	6610	6610	6610	6610	0
385	20231103	124200	67780410	6610	6610	6610	6610	0
386	20231103	124100	67780410	6610	6610	6610	6610	0
387	20231103	124000	67780410	6610	6610	6610	6610	0
388	20231103	123900	67780410	6610	6610	6610	6610	0
389	20231103	123800	67780410	6610	6610	6610	6610	9
390	20231103	123700	67720920	6610	6610	6610	6610	0
391	20231103	123600	67720920	6610	6610	6610	6610	0
392	20231103	123500	67720920	6610	6610	6610	6610	0
393	20231103	123400	67720920	6610	6610	6610	6610	0
394	20231103	123300	67720920	6610	6610	6610	6610	0
395	20231103	123200	67720920	6610	6610	6610	6610	0
396	20231103	123100	67720920	6610	6610	6610	6610	11
397	20231103	123000	67648210	6620	6620	6620	6620	0
398	20231103	122900	67648210	6620	6620	6620	6620	0
399	20231103	122800	67648210	6620	6620	6620	6620	0
400	20231103	122700	67648210	6620	6620	6620	6620	0
401	20231103	122600	67648210	6620	6620	6620	6620	0
402	20231103	122500	67648210	6620	6620	6620	6620	76
403	20231103	122400	67145090	6610	6610	6610	6610	0
404	20231103	122300	67145090	6610	6610	6610	6610	0
405	20231103	122200	67145090	6610	6610	6610	6610	0
406	20231103	122100	67145090	6610	6610	6610	6610	0
407	20231103	122000	67145090	6610	6610	6610	6610	0
408	20231103	121900	67145090	6610	6610	6610	6610	0
409	20231103	121800	67145090	6610	6610	6610	6610	0
410	20231103	121700	67145090	6610	6610	6610	6610	0
411	20231103	121600	67145090	6610	6610	6610	6610	0
412	20231103	121500	67145090	6610	6610	6610	6610	0
413	20231103	121400	67145090	6610	6610	6610	6610	0
414	20231103	121300	67145090	6610	6610	6610	6610	0
415	20231103	121200	67145090	6610	6610	6610	6610	0
416	20231103	121100	67145090	6610	6610	6610	6610	0
417	20231103	121000	67145090	6610	6610	6610	6610	0
418	20231103	120900	67145090	6610	6610	6610	6610	0
419	20231103	120800	67145090	6610	6610	6610	6610	0
420	20231103	120700	67145090	6610	6610	6610	6610	0
421	20231103	120600	67145090	6610	6610	6610	6610	0
422	20231103	120500	67145090	6610	6610	6610	6610	0
423	20231103	120400	67145090	6610	6610	6610	6610	84
424	20231103	120300	66589850	6610	6610	6610	6610	0
425	20231103	120200	66589850	6610	6610	6610	6610	0
426	20231103	120100	66589850	6610	6610	6610	6610	0
427	20231103	120000	66589850	6610	6610	6610	6610	1
428	20231103	115900	66583240	6610	6610	6610	6610	0
429	20231103	115800	66583240	6610	6610	6610	6610	0
430	20231103	115700	66583240	6610	6610	6610	6610	0
431	20231103	115600	66583240	6610	6610	6610	6610	40
432	20231103	115500	66318840	6610	6610	6610	6610	0
433	20231103	115400	66318840	6610	6610	6610	6610	0
434	20231103	115300	66318840	6610	6610	6610	6610	0
435	20231103	115200	66318840	6610	6610	6610	6610	1
436	20231103	115100	66312230	6610	6610	6610	6610	0
437	20231103	115000	66312230	6610	6610	6610	6610	0
438	20231103	114900	66312230	6610	6610	6610	6610	0
439	20231103	114800	66312230	6610	6610	6610	6610	0
440	20231103	114700	66312230	6610	6610	6610	6610	0
441	20231103	114600	66312230	6610	6610	6610	6610	0
442	20231103	114500	66312230	6610	6610	6610	6610	0
443	20231103	114400	66312230	6610	6610	6610	6610	0
444	20231103	114300	66312230	6610	6610	6610	6610	10
445	20231103	114200	66246130	6610	6610	6610	6610	10
446	20231103	114100	66180030	6610	6610	6610	6610	0
447	20231103	114000	66180030	6610	6610	6610	6610	0
448	20231103	113900	66180030	6610	6610	6610	6610	15
449	20231103	113800	66080880	6610	6610	6610	6610	0
450	20231103	113700	66080880	6610	6610	6610	6610	0
451	20231103	113600	66080880	6610	6610	6610	6610	0
452	20231103	113500	66080880	6610	6610	6610	6610	0
453	20231103	113400	66080880	6610	6610	6610	6610	0
454	20231103	113300	66080880	6610	6610	6610	6610	0
455	20231103	113200	66080880	6610	6610	6610	6610	0
456	20231103	113100	66080880	6610	6610	6610	6610	0
457	20231103	113000	66080880	6610	6610	6610	6610	0
458	20231103	112900	66080880	6610	6610	6610	6610	0
459	20231103	112800	66080880	6610	6610	6610	6610	17
460	20231103	112700	65968510	6610	6610	6610	6610	0
461	20231103	112600	65968510	6610	6610	6610	6610	2
462	20231103	112500	65955290	6620	6620	6620	6620	0
463	20231103	112400	65955290	6620	6620	6620	6620	39
464	20231103	112300	65697110	6620	6620	6620	6620	0
465	20231103	112200	65697110	6620	6620	6620	6620	0
466	20231103	112100	65697110	6620	6620	6620	6620	0
467	20231103	112000	65697110	6620	6620	6620	6620	0
468	20231103	111900	65697110	6620	6620	6620	6620	0
469	20231103	111800	65697110	6620	6620	6620	6620	0
470	20231103	111700	65697110	6620	6620	6620	6620	0
471	20231103	111600	65697110	6620	6620	6620	6620	0
472	20231103	111500	65697110	6620	6620	6620	6620	0
473	20231103	111400	65697110	6620	6620	6620	6620	1
474	20231103	111300	65690490	6620	6620	6620	6620	15
475	20231103	111200	65591190	6640	6640	6640	6640	0
476	20231103	111100	65591190	6640	6640	6640	6640	1
477	20231103	111000	65584550	6600	6600	6600	6600	20
478	20231103	110900	65452550	6640	6640	6640	6640	0
479	20231103	110800	65452550	6640	6640	6640	6640	0
480	20231103	110700	65452550	6640	6640	6640	6640	0
481	20231103	110600	65452550	6640	6640	6640	6640	0
482	20231103	110500	65452550	6640	6640	6640	6640	0
483	20231103	110400	65452550	6640	6640	6640	6640	0
484	20231103	110300	65452550	6640	6640	6640	6640	0
485	20231103	110200	65452550	6640	6640	6640	6640	0
486	20231103	110100	65452550	6640	6640	6640	6640	0
487	20231103	110000	65452550	6640	6640	6640	6640	0
488	20231103	105900	65452550	6640	6640	6640	6640	0
489	20231103	105800	65452550	6640	6640	6640	6640	0
490	20231103	105700	65452550	6640	6640	6640	6640	23
491	20231103	105600	65299830	6640	6640	6640	6640	0
492	20231103	105500	65299830	6640	6640	6640	6640	0
493	20231103	105400	65299830	6640	6640	6640	6640	0
494	20231103	105300	65299830	6640	6640	6640	6640	0
495	20231103	105200	65299830	6640	6640	6640	6640	0
496	20231103	105100	65299830	6640	6640	6640	6640	1
497	20231103	105000	65293190	6650	6650	6650	6650	0
498	20231103	104900	65293190	6650	6650	6650	6650	0
499	20231103	104800	65293190	6650	6650	6650	6650	0
500	20231103	104700	65293190	6650	6650	6650	6650	0
501	20231103	104600	65293190	6650	6650	6650	6650	0
502	20231103	104500	65293190	6650	6590	6650	6590	126
503	20231103	104400	64457750	6590	6590	6590	6590	0
504	20231103	104300	64457750	6590	6590	6590	6590	7
505	20231103	104200	64411620	6590	6590	6590	6590	1
506	20231103	104100	64405030	6610	6610	6610	6610	0
507	20231103	104000	64405030	6610	6610	6610	6610	0
508	20231103	103900	64405030	6610	6590	6610	6590	1750
509	20231103	103800	52842570	6550	6550	6550	6550	0
510	20231103	103700	52842570	6550	6550	6550	6550	0
511	20231103	103600	52842570	6550	6550	6550	6550	0
512	20231103	103500	52842570	6550	6550	6550	6550	0
513	20231103	103400	52842570	6550	6550	6550	6550	0
514	20231103	103300	52842570	6550	6550	6550	6550	0
515	20231103	103200	52842570	6550	6550	6550	6550	0
516	20231103	103100	52842570	6550	6550	6550	6550	0
517	20231103	103000	52842570	6550	6560	6560	6550	2
518	20231103	102900	52829460	6550	6550	6550	6550	0
519	20231103	102800	52829460	6550	6550	6550	6550	0
520	20231103	102700	52829460	6550	6550	6550	6550	4
521	20231103	102600	52803260	6590	6590	6590	6590	0
522	20231103	102500	52803260	6590	6590	6590	6590	0
523	20231103	102400	52803260	6590	6590	6590	6590	0
524	20231103	102300	52803260	6590	6590	6590	6590	0
525	20231103	102200	52803260	6590	6590	6590	6590	0
526	20231103	102100	52803260	6590	6590	6590	6590	0
527	20231103	102000	52803260	6590	6590	6590	6590	0
528	20231103	101900	52803260	6590	6560	6590	6550	6
529	20231103	101800	52763870	6600	6600	6600	6600	0
530	20231103	101700	52763870	6600	6600	6600	6600	0
531	20231103	101600	52763870	6600	6600	6600	6600	0
532	20231103	101500	52763870	6600	6600	6600	6600	0
533	20231103	101400	52763870	6600	6600	6600	6600	0
534	20231103	101300	52763870	6600	6600	6600	6600	0
535	20231103	101200	52763870	6600	6600	6600	6600	0
536	20231103	101100	52763870	6600	6600	6600	6600	0
537	20231103	101000	52763870	6600	6600	6600	6600	0
538	20231103	100900	52763870	6600	6600	6600	6600	0
539	20231103	100800	52763870	6600	6600	6600	6600	8
540	20231103	100700	52711070	6600	6600	6600	6600	0
541	20231103	100600	52711070	6600	6600	6600	6600	0
542	20231103	100500	52711070	6600	6550	6600	6550	7
543	20231103	100400	52665170	6540	6560	6560	6540	2598
544	20231103	100300	35662550	6560	6560	6560	6560	402
545	20231103	100200	33025430	6560	6590	6590	6560	1000
546	20231103	100100	26465350	6610	6610	6610	6610	0
547	20231103	100000	26465350	6610	6610	6610	6610	0
548	20231103	095900	26465350	6610	6610	6610	6610	1
549	20231103	095800	26458740	6610	6610	6610	6610	0
550	20231103	095700	26458740	6610	6590	6610	6560	581
551	20231103	095600	22641740	6610	6610	6610	6610	0
552	20231103	095500	22641740	6610	6610	6610	6610	0
553	20231103	095400	22641740	6610	6610	6610	6610	20
554	20231103	095300	22509540	6610	6610	6610	6610	0
555	20231103	095200	22509540	6610	6610	6610	6610	0
556	20231103	095100	22509540	6610	6610	6610	6610	0
557	20231103	095000	22509540	6610	6610	6610	6610	0
558	20231103	094900	22509540	6610	6610	6610	6610	0
559	20231103	094800	22509540	6610	6610	6610	6610	0
560	20231103	094700	22509540	6610	6610	6610	6610	0
561	20231103	094600	22509540	6610	6610	6610	6610	0
562	20231103	094500	22509540	6610	6590	6610	6580	176
563	20231103	094400	21348580	6610	6610	6610	6610	151
564	20231103	094300	20350470	6610	6610	6610	6610	0
565	20231103	094200	20350470	6610	6610	6610	6610	0
566	20231103	094100	20350470	6610	6610	6610	6610	0
567	20231103	094000	20350470	6610	6610	6610	6610	0
568	20231103	093900	20350470	6610	6610	6610	6590	14
569	20231103	093800	20257950	6610	6610	6610	6610	0
570	20231103	093700	20257950	6610	6610	6610	6610	858
571	20231103	093600	14586570	6610	6610	6610	6610	0
572	20231103	093500	14586570	6610	6610	6610	6610	0
573	20231103	093400	14586570	6610	6610	6610	6610	3
574	20231103	093300	14566740	6610	6600	6610	6600	3
575	20231103	093200	14546930	6590	6590	6590	6590	0
576	20231103	093100	14546930	6590	6590	6590	6590	214
577	20231103	093000	13136670	6590	6590	6590	6590	0
578	20231103	092900	13136670	6590	6580	6590	6580	23
579	20231103	092800	12985110	6590	6590	6590	6590	0
580	20231103	092700	12985110	6590	6590	6590	6590	10
581	20231103	092600	12919210	6610	6610	6610	6610	0
582	20231103	092500	12919210	6610	6610	6610	6610	1
583	20231103	092400	12912600	6600	6610	6610	6600	233
584	20231103	092300	11374750	6610	6610	6610	6610	0
585	20231103	092200	11374750	6610	6610	6610	6610	0
586	20231103	092100	11374750	6610	6610	6610	6610	0
587	20231103	092000	11374750	6610	6610	6610	6610	0
588	20231103	091900	11374750	6610	6600	6610	6600	32
589	20231103	091800	11163500	6600	6590	6600	6590	22
590	20231103	091700	11018310	6600	6600	6600	6600	10
591	20231103	091600	10952310	6610	6600	6610	6600	5
592	20231103	091500	10919290	6610	6580	6610	6580	110
593	20231103	091400	10193780	6570	6570	6570	6570	0
594	20231103	091300	10193780	6570	6570	6570	6570	0
595	20231103	091200	10193780	6570	6600	6600	6570	34
596	20231103	091100	9970360	6560	6560	6560	6560	0
597	20231103	091000	9970360	6560	6600	6600	6560	1144
598	20231103	090900	2454520	6640	6630	6640	6630	16
599	20231103	090800	2348320	6640	6640	6640	6640	0
600	20231103	090700	2348320	6640	6640	6640	6640	0
601	20231103	090600	2348320	6640	6640	6640	6640	0
602	20231103	090500	2348320	6640	6640	6640	6640	0
603	20231103	090400	2348320	6640	6640	6640	6640	30
604	20231103	090300	2149120	6650	6650	6650	6650	0
605	20231103	090200	2149120	6650	6650	6650	6650	0
606	20231103	090100	2149120	6650	6650	6650	6650	5
607	20231103	090000	2115870	6650	6660	6660	6650	318