KissMeData/049430/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	192900	131970740	9070	9070	9070	9070	285
3	20231109	192800	131970740	9070	9070	9070	9070	0
4	20231109	192700	131970740	9070	9070	9070	9070	0
5	20231109	192600	131970740	9070	9070	9070	9070	0
6	20231109	192500	131970740	9070	9070	9070	9070	0
7	20231109	192400	131970740	9070	9070	9070	9070	0
8	20231109	192300	131970740	9070	9070	9070	9070	0
9	20231109	192200	131970740	9070	9070	9070	9070	0
10	20231109	192100	131970740	9070	9070	9070	9070	0
11	20231109	192000	131970740	9070	9070	9070	9070	0
12	20231109	191900	131970740	9070	9070	9070	9070	0
13	20231109	191800	131970740	9070	9070	9070	9070	0
14	20231109	191700	131970740	9070	9070	9070	9070	0
15	20231109	191600	131970740	9070	9070	9070	9070	0
16	20231109	191500	131970740	9070	9070	9070	9070	0
17	20231109	191400	131970740	9070	9070	9070	9070	0
18	20231109	191300	131970740	9070	9070	9070	9070	0
19	20231109	191200	131970740	9070	9070	9070	9070	0
20	20231109	191100	131970740	9070	9070	9070	9070	0
21	20231109	191000	131970740	9070	9070	9070	9070	0
22	20231109	190900	131970740	9070	9070	9070	9070	0
23	20231109	190800	131970740	9070	9070	9070	9070	0
24	20231109	190700	131970740	9070	9070	9070	9070	0
25	20231109	190600	131970740	9070	9070	9070	9070	0
26	20231109	190500	131970740	9070	9070	9070	9070	0
27	20231109	190400	131970740	9070	9070	9070	9070	0
28	20231109	190300	131970740	9070	9070	9070	9070	0
29	20231109	190200	131970740	9070	9070	9070	9070	0
30	20231109	190100	131970740	9070	9070	9070	9070	0
31	20231109	190000	131970740	9070	9070	9070	9070	0
32	20231109	185900	131970740	9070	9070	9070	9070	285
33	20231109	185800	131970740	9070	9070	9070	9070	0
34	20231109	185700	131970740	9070	9070	9070	9070	0
35	20231109	185600	131970740	9070	9070	9070	9070	0
36	20231109	185500	131970740	9070	9070	9070	9070	0
37	20231109	185400	131970740	9070	9070	9070	9070	0
38	20231109	185300	131970740	9070	9070	9070	9070	0
39	20231109	185200	131970740	9070	9070	9070	9070	0
40	20231109	185100	131970740	9070	9070	9070	9070	0
41	20231109	185000	131970740	9070	9070	9070	9070	0
42	20231109	184900	131970740	9070	9070	9070	9070	0
43	20231109	184800	131970740	9070	9070	9070	9070	0
44	20231109	184700	131970740	9070	9070	9070	9070	0
45	20231109	184600	131970740	9070	9070	9070	9070	0
46	20231109	184500	131970740	9070	9070	9070	9070	0
47	20231109	184400	131970740	9070	9070	9070	9070	0
48	20231109	184300	131970740	9070	9070	9070	9070	0
49	20231109	184200	131970740	9070	9070	9070	9070	0
50	20231109	184100	131970740	9070	9070	9070	9070	0
51	20231109	184000	131970740	9070	9070	9070	9070	0
52	20231109	183900	131970740	9070	9070	9070	9070	0
53	20231109	183800	131970740	9070	9070	9070	9070	0
54	20231109	183700	131970740	9070	9070	9070	9070	0
55	20231109	183600	131970740	9070	9070	9070	9070	0
56	20231109	183500	131970740	9070	9070	9070	9070	0
57	20231109	183400	131970740	9070	9070	9070	9070	0
58	20231109	183300	131970740	9070	9070	9070	9070	0
59	20231109	183200	131970740	9070	9070	9070	9070	0
60	20231109	183100	131970740	9070	9070	9070	9070	0
61	20231109	183000	131970740	9070	9070	9070	9070	0
62	20231109	182900	131970740	9070	9070	9070	9070	285
63	20231109	182800	131970740	9070	9070	9070	9070	0
64	20231109	182700	131970740	9070	9070	9070	9070	0
65	20231109	182600	131970740	9070	9070	9070	9070	0
66	20231109	182500	131970740	9070	9070	9070	9070	0
67	20231109	182400	131970740	9070	9070	9070	9070	0
68	20231109	182300	131970740	9070	9070	9070	9070	0
69	20231109	182200	131970740	9070	9070	9070	9070	0
70	20231109	182100	131970740	9070	9070	9070	9070	0
71	20231109	182000	131970740	9070	9070	9070	9070	0
72	20231109	181900	131970740	9070	9070	9070	9070	0
73	20231109	181800	131970740	9070	9070	9070	9070	0
74	20231109	181700	131970740	9070	9070	9070	9070	0
75	20231109	181600	131970740	9070	9070	9070	9070	0
76	20231109	181500	131970740	9070	9070	9070	9070	0
77	20231109	181400	131970740	9070	9070	9070	9070	0
78	20231109	181300	131970740	9070	9070	9070	9070	0
79	20231109	181200	131970740	9070	9070	9070	9070	0
80	20231109	181100	131970740	9070	9070	9070	9070	0
81	20231109	181000	131970740	9070	9070	9070	9070	0
82	20231109	180900	131970740	9070	9070	9070	9070	0
83	20231109	180800	131970740	9070	9070	9070	9070	0
84	20231109	180700	131970740	9070	9070	9070	9070	0
85	20231109	180600	131970740	9070	9070	9070	9070	0
86	20231109	180500	131970740	9070	9070	9070	9070	0
87	20231109	180400	131970740	9070	9070	9070	9070	0
88	20231109	180300	131970740	9070	9070	9070	9070	0
89	20231109	180200	131970740	9070	9070	9070	9070	0
90	20231109	180100	131970740	9070	9070	9070	9070	0
91	20231109	180000	131970740	9070	9070	9070	9070	0
92	20231109	175900	131970740	9070	9070	9070	9070	285
93	20231109	175800	131970740	9070	9070	9070	9070	0
94	20231109	175700	131970740	9070	9070	9070	9070	0
95	20231109	175600	131970740	9070	9070	9070	9070	0
96	20231109	175500	131970740	9070	9070	9070	9070	0
97	20231109	175400	131970740	9070	9070	9070	9070	0
98	20231109	175300	131970740	9070	9070	9070	9070	0
99	20231109	175200	131970740	9070	9070	9070	9070	0
100	20231109	175100	131970740	9070	9070	9070	9070	0
101	20231109	175000	131970740	9070	9070	9070	9070	0
102	20231109	174900	131970740	9070	9070	9070	9070	0
103	20231109	174800	131970740	9070	9070	9070	9070	0
104	20231109	174700	131970740	9070	9070	9070	9070	0
105	20231109	174600	131970740	9070	9070	9070	9070	0
106	20231109	174500	131970740	9070	9070	9070	9070	0
107	20231109	174400	131970740	9070	9070	9070	9070	0
108	20231109	174300	131970740	9070	9070	9070	9070	0
109	20231109	174200	131970740	9070	9070	9070	9070	0
110	20231109	174100	131970740	9070	9070	9070	9070	0
111	20231109	174000	131970740	9070	9070	9070	9070	0
112	20231109	173900	131970740	9070	9070	9070	9070	0
113	20231109	173800	131970740	9070	9070	9070	9070	0
114	20231109	173700	131970740	9070	9070	9070	9070	0
115	20231109	173600	131970740	9070	9070	9070	9070	0
116	20231109	173500	131970740	9070	9070	9070	9070	0
117	20231109	173400	131970740	9070	9070	9070	9070	0
118	20231109	173300	131970740	9070	9070	9070	9070	0
119	20231109	173200	131970740	9070	9070	9070	9070	0
120	20231109	173100	131970740	9070	9070	9070	9070	0
121	20231109	173000	131970740	9070	9070	9070	9070	0
122	20231109	172900	131970740	9070	9070	9070	9070	285
123	20231109	172800	131970740	9070	9070	9070	9070	0
124	20231109	172700	131970740	9070	9070	9070	9070	0
125	20231109	172600	131970740	9070	9070	9070	9070	0
126	20231109	172500	131970740	9070	9070	9070	9070	0
127	20231109	172400	131970740	9070	9070	9070	9070	0
128	20231109	172300	131970740	9070	9070	9070	9070	0
129	20231109	172200	131970740	9070	9070	9070	9070	0
130	20231109	172100	131970740	9070	9070	9070	9070	0
131	20231109	172000	131970740	9070	9070	9070	9070	0
132	20231109	171900	131970740	9070	9070	9070	9070	0
133	20231109	171800	131970740	9070	9070	9070	9070	0
134	20231109	171700	131970740	9070	9070	9070	9070	0
135	20231109	171600	131970740	9070	9070	9070	9070	0
136	20231109	171500	131970740	9070	9070	9070	9070	0
137	20231109	171400	131970740	9070	9070	9070	9070	0
138	20231109	171300	131970740	9070	9070	9070	9070	0
139	20231109	171200	131970740	9070	9070	9070	9070	0
140	20231109	171100	131970740	9070	9070	9070	9070	0
141	20231109	171000	131970740	9070	9070	9070	9070	0
142	20231109	170900	131970740	9070	9070	9070	9070	0
143	20231109	170800	131970740	9070	9070	9070	9070	0
144	20231109	170700	131970740	9070	9070	9070	9070	0
145	20231109	170600	131970740	9070	9070	9070	9070	0
146	20231109	170500	131970740	9070	9070	9070	9070	0
147	20231109	170400	131970740	9070	9070	9070	9070	0
148	20231109	170300	131970740	9070	9070	9070	9070	0
149	20231109	170200	131970740	9070	9070	9070	9070	0
150	20231109	170100	131970740	9070	9070	9070	9070	0
151	20231109	170000	131970740	9070	9070	9070	9070	0
152	20231109	165900	131970740	9070	9070	9070	9070	285
153	20231109	165800	131970740	9070	9070	9070	9070	0
154	20231109	165700	131970740	9070	9070	9070	9070	0
155	20231109	165600	131970740	9070	9070	9070	9070	0
156	20231109	165500	131970740	9070	9070	9070	9070	0
157	20231109	165400	131970740	9070	9070	9070	9070	0
158	20231109	165300	131970740	9070	9070	9070	9070	0
159	20231109	165200	131970740	9070	9070	9070	9070	0
160	20231109	165100	131970740	9070	9070	9070	9070	0
161	20231109	165000	131970740	9070	9070	9070	9070	0
162	20231109	164900	131970740	9070	9070	9070	9070	0
163	20231109	164800	131970740	9070	9070	9070	9070	0
164	20231109	164700	131970740	9070	9070	9070	9070	0
165	20231109	164600	131970740	9070	9070	9070	9070	0
166	20231109	164500	131970740	9070	9070	9070	9070	0
167	20231109	164400	131970740	9070	9070	9070	9070	0
168	20231109	164300	131970740	9070	9070	9070	9070	0
169	20231109	164200	131970740	9070	9070	9070	9070	0
170	20231109	164100	131970740	9070	9070	9070	9070	0
171	20231109	164000	131970740	9070	9070	9070	9070	0
172	20231109	163900	131970740	9070	9070	9070	9070	0
173	20231109	163800	131970740	9070	9070	9070	9070	0
174	20231109	163700	131970740	9070	9070	9070	9070	0
175	20231109	163600	131970740	9070	9070	9070	9070	0
176	20231109	163500	131970740	9070	9070	9070	9070	0
177	20231109	163400	131970740	9070	9070	9070	9070	0
178	20231109	163300	131970740	9070	9070	9070	9070	0
179	20231109	163200	131970740	9070	9070	9070	9070	0
180	20231109	163100	131970740	9070	9070	9070	9070	0
181	20231109	163000	131970740	9070	9070	9070	9070	0
182	20231109	162900	131970740	9070	9070	9070	9070	285
183	20231109	162800	131970740	9070	9070	9070	9070	0
184	20231109	162700	131970740	9070	9070	9070	9070	0
185	20231109	162600	131970740	9070	9070	9070	9070	0
186	20231109	162500	131970740	9070	9070	9070	9070	0
187	20231109	162400	131970740	9070	9070	9070	9070	0
188	20231109	162300	131970740	9070	9070	9070	9070	0
189	20231109	162200	131970740	9070	9070	9070	9070	0
190	20231109	162100	131970740	9070	9070	9070	9070	0
191	20231109	162000	131970740	9070	9070	9070	9070	0
192	20231109	161900	131970740	9070	9070	9070	9070	0
193	20231109	161800	131970740	9070	9070	9070	9070	0
194	20231109	161700	131970740	9070	9070	9070	9070	0
195	20231109	161600	131970740	9070	9070	9070	9070	0
196	20231109	161500	131970740	9070	9070	9070	9070	0
197	20231109	161400	131970740	9070	9070	9070	9070	0
198	20231109	161300	131970740	9070	9070	9070	9070	0
199	20231109	161200	131970740	9070	9070	9070	9070	0
200	20231109	161100	131970740	9070	9070	9070	9070	0
201	20231109	161000	131970740	9070	9070	9070	9070	0
202	20231109	160900	131970740	9070	9070	9070	9070	0
203	20231109	160800	131970740	9070	9070	9070	9070	0
204	20231109	160700	131970740	9070	9070	9070	9070	0
205	20231109	160600	131970740	9070	9070	9070	9070	0
206	20231109	160500	131970740	9070	9070	9070	9070	0
207	20231109	160400	131970740	9070	9070	9070	9070	0
208	20231109	160300	131970740	9070	9070	9070	9070	0
209	20231109	160200	131970740	9070	9070	9070	9070	0
210	20231109	160100	131970740	9070	9070	9070	9070	0
211	20231109	160000	131970740	9070	9070	9070	9070	0
212	20231109	155900	131970740	9070	9070	9070	9070	285
213	20231109	155800	131970740	9070	9070	9070	9070	0
214	20231109	155700	131970740	9070	9070	9070	9070	0
215	20231109	155600	131970740	9070	9070	9070	9070	0
216	20231109	155500	131970740	9070	9070	9070	9070	0
217	20231109	155400	131970740	9070	9070	9070	9070	0
218	20231109	155300	131970740	9070	9070	9070	9070	0
219	20231109	155200	131970740	9070	9070	9070	9070	0
220	20231109	155100	131970740	9070	9070	9070	9070	0
221	20231109	155000	131970740	9070	9070	9070	9070	0
222	20231109	154900	131970740	9070	9070	9070	9070	0
223	20231109	154800	131970740	9070	9070	9070	9070	0
224	20231109	154700	131970740	9070	9070	9070	9070	0
225	20231109	154600	131970740	9070	9070	9070	9070	0
226	20231109	154500	131970740	9070	9070	9070	9070	0
227	20231109	154400	131970740	9070	9070	9070	9070	0
228	20231109	154300	131970740	9070	9070	9070	9070	0
229	20231109	154200	131970740	9070	9070	9070	9070	0
230	20231109	154100	131970740	9070	9070	9070	9070	0
231	20231109	154000	131970740	9070	9070	9070	9070	0
232	20231109	153900	131970740	9070	9070	9070	9070	0
233	20231109	153800	131970740	9070	9070	9070	9070	0
234	20231109	153700	131970740	9070	9070	9070	9070	0
235	20231109	153600	131970740	9070	9070	9070	9070	0
236	20231109	153500	131970740	9070	9070	9070	9070	0
237	20231109	153400	131970740	9070	9070	9070	9070	0
238	20231109	153300	131970740	9070	9070	9070	9070	0
239	20231109	153200	131970740	9070	9070	9070	9070	0
240	20231109	153100	131970740	9070	9070	9070	9070	0
241	20231109	153000	131970740	9070	9070	9070	9070	285
242	20231109	152900	129385790	9040	9040	9040	9040	0
243	20231109	152800	129385790	9040	9040	9040	9040	0
244	20231109	152700	129385790	9040	9040	9040	9040	0
245	20231109	152600	129385790	9040	9040	9040	9040	0
246	20231109	152500	129385790	9040	9040	9040	9040	0
247	20231109	152400	129385790	9040	9040	9040	9040	0
248	20231109	152300	129385790	9040	9040	9040	9040	0
249	20231109	152200	129385790	9040	9040	9040	9040	0
250	20231109	152100	129385790	9040	9040	9040	9040	0
251	20231109	152000	129385790	9040	9040	9040	9040	0
252	20231109	151900	129385790	9040	9020	9040	9020	25
253	20231109	151800	129160140	9040	9020	9040	9020	37
254	20231109	151700	128826080	9030	9030	9030	9030	0
255	20231109	151600	128826080	9030	9030	9030	9030	2
256	20231109	151500	128808020	9030	9020	9030	9020	22
257	20231109	151400	128609530	8950	8950	8950	8950	0
258	20231109	151300	128609530	8950	8950	8950	8950	0
259	20231109	151200	128609530	8950	8950	8950	8950	124
260	20231109	151100	127499730	8920	8920	8920	8920	0
261	20231109	151000	127499730	8920	8920	8920	8920	0
262	20231109	150900	127499730	8920	8920	8920	8920	1
263	20231109	150800	127490810	8930	8930	8930	8930	0
264	20231109	150700	127490810	8930	8930	8930	8930	11
265	20231109	150600	127392580	8880	8880	8880	8880	0
266	20231109	150500	127392580	8880	8900	8900	8880	200
267	20231109	150400	125615640	8930	8920	8930	8890	806
268	20231109	150300	118446320	8930	8930	8930	8930	0
269	20231109	150200	118446320	8930	8930	8930	8930	0
270	20231109	150100	118446320	8930	8930	8930	8930	22
271	20231109	150000	118249860	8950	8950	8950	8950	0
272	20231109	145900	118249860	8950	8950	8950	8950	0
273	20231109	145800	118249860	8950	8950	8950	8950	0
274	20231109	145700	118249860	8950	8950	8950	8950	3
275	20231109	145600	118223010	8950	8950	8950	8950	129
276	20231109	145500	117068460	8950	8950	8950	8950	0
277	20231109	145400	117068460	8950	8950	8950	8950	0
278	20231109	145300	117068460	8950	8950	8950	8950	0
279	20231109	145200	117068460	8950	8950	8950	8950	0
280	20231109	145100	117068460	8950	8950	8950	8950	0
281	20231109	145000	117068460	8950	8950	8950	8950	0
282	20231109	144900	117068460	8950	9000	9000	8950	525
283	20231109	144800	112365660	9000	8980	9000	8950	924
284	20231109	144700	104056600	8990	9010	9010	8990	555
285	20231109	144600	99066770	9010	9010	9010	9010	0
286	20231109	144500	99066770	9010	9010	9010	9010	0
287	20231109	144400	99066770	9010	9010	9010	9010	0
288	20231109	144300	99066770	9010	9010	9010	9010	0
289	20231109	144200	99066770	9010	9010	9010	9010	0
290	20231109	144100	99066770	9010	9010	9010	9010	0
291	20231109	144000	99066770	9010	9010	9010	9010	160
292	20231109	143900	97625170	8990	8990	8990	8990	0
293	20231109	143800	97625170	8990	8990	8990	8990	1
294	20231109	143700	97616180	8990	8990	8990	8990	0
295	20231109	143600	97616180	8990	8990	8990	8990	0
296	20231109	143500	97616180	8990	8990	8990	8990	0
297	20231109	143400	97616180	8990	8990	8990	8990	0
298	20231109	143300	97616180	8990	8990	8990	8990	279
299	20231109	143200	95107970	8950	8950	8950	8950	0
300	20231109	143100	95107970	8950	8950	8950	8950	0
301	20231109	143000	95107970	8950	8950	8950	8950	0
302	20231109	142900	95107970	8950	8950	8950	8950	0
303	20231109	142800	95107970	8950	8950	8950	8950	0
304	20231109	142700	95107970	8950	8950	8950	8950	0
305	20231109	142600	95107970	8950	8950	8950	8950	0
306	20231109	142500	95107970	8950	8950	8950	8950	0
307	20231109	142400	95107970	8950	8950	8950	8950	0
308	20231109	142300	95107970	8950	8950	8950	8950	0
309	20231109	142200	95107970	8950	8970	8980	8950	158
310	20231109	142100	93689220	8970	8940	8970	8940	168
311	20231109	142000	92183850	8920	8920	8920	8920	0
312	20231109	141900	92183850	8920	8920	8920	8920	0
313	20231109	141800	92183850	8920	8920	8920	8920	0
314	20231109	141700	92183850	8920	8920	8920	8920	0
315	20231109	141600	92183850	8920	8920	8920	8920	0
316	20231109	141500	92183850	8920	8920	8920	8920	0
317	20231109	141400	92183850	8920	8920	8920	8920	6
318	20231109	141300	92130330	8920	8950	8950	8920	353
319	20231109	141200	88977320	8950	8970	8970	8950	400
320	20231109	141100	85392830	8980	9000	9000	8980	1382
321	20231109	141000	72968940	9000	9000	9000	9000	0
322	20231109	140900	72968940	9000	9000	9000	9000	367
323	20231109	140800	69665940	9020	9020	9020	9020	0
324	20231109	140700	69665940	9020	9020	9020	9020	1
325	20231109	140600	69656920	9050	9050	9050	9050	0
326	20231109	140500	69656920	9050	9050	9050	9050	0
327	20231109	140400	69656920	9050	9050	9050	9050	0
328	20231109	140300	69656920	9050	9050	9050	9050	0
329	20231109	140200	69656920	9050	9050	9050	9050	0
330	20231109	140100	69656920	9050	9050	9050	9050	0
331	20231109	140000	69656920	9050	9020	9050	9020	3
332	20231109	135900	69629830	9000	9000	9000	9000	0
333	20231109	135800	69629830	9000	9000	9000	9000	234
334	20231109	135700	67523830	9000	9000	9000	9000	0
335	20231109	135600	67523830	9000	9000	9000	9000	0
336	20231109	135500	67523830	9000	9000	9000	9000	0
337	20231109	135400	67523830	9000	9000	9000	9000	0
338	20231109	135300	67523830	9000	9000	9000	9000	0
339	20231109	135200	67523830	9000	9000	9000	9000	0
340	20231109	135100	67523830	9000	9000	9000	9000	0
341	20231109	135000	67523830	9000	9000	9000	9000	209
342	20231109	134900	65642830	9010	9010	9010	9010	0
343	20231109	134800	65642830	9010	9010	9010	9010	0
344	20231109	134700	65642830	9010	9010	9010	9010	44
345	20231109	134600	65246390	9010	9010	9010	9010	0
346	20231109	134500	65246390	9010	9010	9010	9010	0
347	20231109	134400	65246390	9010	9010	9010	9010	0
348	20231109	134300	65246390	9010	9010	9010	9010	0
349	20231109	134200	65246390	9010	9010	9010	9010	0
350	20231109	134100	65246390	9010	9010	9010	9010	0
351	20231109	134000	65246390	9010	9010	9010	9010	0
352	20231109	133900	65246390	9010	9010	9010	9010	0
353	20231109	133800	65246390	9010	9010	9010	9010	0
354	20231109	133700	65246390	9010	9010	9010	9010	0
355	20231109	133600	65246390	9010	9010	9010	9010	0
356	20231109	133500	65246390	9010	9010	9010	9010	0
357	20231109	133400	65246390	9010	9010	9010	9010	0
358	20231109	133300	65246390	9010	9010	9010	9010	0
359	20231109	133200	65246390	9010	9010	9010	9010	0
360	20231109	133100	65246390	9010	9010	9010	9010	0
361	20231109	133000	65246390	9010	9010	9010	9010	0
362	20231109	132900	65246390	9010	9010	9010	9010	0
363	20231109	132800	65246390	9010	9010	9010	9010	0
364	20231109	132700	65246390	9010	9010	9010	9010	0
365	20231109	132600	65246390	9010	9010	9010	9010	8
366	20231109	132500	65174310	9010	9020	9020	9010	74
367	20231109	132400	64507130	9010	9010	9010	9010	0
368	20231109	132300	64507130	9010	9010	9010	9010	0
369	20231109	132200	64507130	9010	9010	9010	9010	127
370	20231109	132100	63362860	9010	9010	9010	9010	0
371	20231109	132000	63362860	9010	9010	9010	9010	0
372	20231109	131900	63362860	9010	9010	9010	9010	0
373	20231109	131800	63362860	9010	9010	9010	9010	0
374	20231109	131700	63362860	9010	9040	9040	9010	854
375	20231109	131600	55660130	9040	9040	9040	9040	46
376	20231109	131500	55244290	9040	9040	9040	9040	0
377	20231109	131400	55244290	9040	9040	9040	9040	0
378	20231109	131300	55244290	9040	9040	9040	9040	0
379	20231109	131200	55244290	9040	9040	9040	9040	0
380	20231109	131100	55244290	9040	9040	9040	9040	0
381	20231109	131000	55244290	9040	9040	9040	9040	0
382	20231109	130900	55244290	9040	9040	9040	9040	0
383	20231109	130800	55244290	9040	9040	9040	9040	0
384	20231109	130700	55244290	9040	9040	9040	9040	0
385	20231109	130600	55244290	9040	9040	9040	9040	0
386	20231109	130500	55244290	9040	9040	9040	9040	0
387	20231109	130400	55244290	9040	9040	9040	9040	0
388	20231109	130300	55244290	9040	9040	9040	9040	0
389	20231109	130200	55244290	9040	9040	9040	9040	0
390	20231109	130100	55244290	9040	9040	9040	9040	0
391	20231109	130000	55244290	9040	9040	9040	9040	0
392	20231109	125900	55244290	9040	9040	9040	9040	0
393	20231109	125800	55244290	9040	9040	9040	9040	0
394	20231109	125700	55244290	9040	9040	9040	9040	0
395	20231109	125600	55244290	9040	9040	9040	9040	0
396	20231109	125500	55244290	9040	9040	9040	9040	0
397	20231109	125400	55244290	9040	9040	9040	9040	0
398	20231109	125300	55244290	9040	9040	9040	9040	0
399	20231109	125200	55244290	9040	9040	9040	9040	0
400	20231109	125100	55244290	9040	9040	9040	9040	0
401	20231109	125000	55244290	9040	9040	9040	9040	0
402	20231109	124900	55244290	9040	9040	9040	9040	0
403	20231109	124800	55244290	9040	9040	9040	9040	1
404	20231109	124700	55235250	9040	9040	9040	9040	0
405	20231109	124600	55235250	9040	9040	9040	9040	0
406	20231109	124500	55235250	9040	9040	9040	9040	16
407	20231109	124400	55090610	9050	9050	9050	9050	0
408	20231109	124300	55090610	9050	9050	9050	9050	0
409	20231109	124200	55090610	9050	9050	9050	9050	0
410	20231109	124100	55090610	9050	9050	9050	9050	0
411	20231109	124000	55090610	9050	9050	9050	9050	0
412	20231109	123900	55090610	9050	9050	9050	9050	0
413	20231109	123800	55090610	9050	9050	9050	9050	0
414	20231109	123700	55090610	9050	9050	9050	9050	0
415	20231109	123600	55090610	9050	9050	9050	9050	0
416	20231109	123500	55090610	9050	9050	9050	9050	0
417	20231109	123400	55090610	9050	9050	9050	9050	0
418	20231109	123300	55090610	9050	9050	9050	9050	1
419	20231109	123200	55081560	9040	9040	9040	9040	0
420	20231109	123100	55081560	9040	9040	9040	9040	0
421	20231109	123000	55081560	9040	9040	9040	9040	4
422	20231109	122900	55045400	9040	9040	9040	9040	1
423	20231109	122800	55036360	9040	9040	9040	9040	0
424	20231109	122700	55036360	9040	9040	9040	9040	0
425	20231109	122600	55036360	9040	9040	9040	9040	0
426	20231109	122500	55036360	9040	9040	9040	9040	0
427	20231109	122400	55036360	9040	9040	9040	9040	0
428	20231109	122300	55036360	9040	9040	9040	9040	0
429	20231109	122200	55036360	9040	9040	9040	9040	0
430	20231109	122100	55036360	9040	9040	9040	9040	0
431	20231109	122000	55036360	9040	9040	9040	9040	0
432	20231109	121900	55036360	9040	9040	9040	9040	0
433	20231109	121800	55036360	9040	9040	9040	9040	0
434	20231109	121700	55036360	9040	9040	9040	9040	0
435	20231109	121600	55036360	9040	9040	9040	9040	0
436	20231109	121500	55036360	9040	9040	9040	9040	0
437	20231109	121400	55036360	9040	9040	9040	9040	0
438	20231109	121300	55036360	9040	9040	9040	9040	0
439	20231109	121200	55036360	9040	9040	9040	9040	0
440	20231109	121100	55036360	9040	9040	9040	9040	0
441	20231109	121000	55036360	9040	9040	9040	9040	0
442	20231109	120900	55036360	9040	9040	9040	9040	0
443	20231109	120800	55036360	9040	9040	9040	9040	0
444	20231109	120700	55036360	9040	9040	9040	9040	0
445	20231109	120600	55036360	9040	9040	9040	9040	0
446	20231109	120500	55036360	9040	9040	9040	9040	0
447	20231109	120400	55036360	9040	9040	9040	9040	0
448	20231109	120300	55036360	9040	9040	9040	9040	1
449	20231109	120200	55027320	9030	9030	9030	9030	0
450	20231109	120100	55027320	9030	9030	9030	9030	0
451	20231109	120000	55027320	9030	9030	9030	9030	0
452	20231109	115900	55027320	9030	9030	9030	9030	46
453	20231109	115800	54611940	9020	9020	9020	9020	0
454	20231109	115700	54611940	9020	9020	9020	9020	0
455	20231109	115600	54611940	9020	9020	9020	9020	0
456	20231109	115500	54611940	9020	9020	9020	9020	461
457	20231109	115400	50453720	9020	9020	9020	9020	0
458	20231109	115300	50453720	9020	9020	9020	9020	56
459	20231109	115200	49948600	9030	9030	9030	9030	0
460	20231109	115100	49948600	9030	9030	9030	9030	1
461	20231109	115000	49939570	9030	9030	9030	9030	0
462	20231109	114900	49939570	9030	9030	9030	9030	0
463	20231109	114800	49939570	9030	9030	9030	9030	1
464	20231109	114700	49930540	9020	9020	9020	9020	0
465	20231109	114600	49930540	9020	9020	9020	9020	0
466	20231109	114500	49930540	9020	9020	9020	9020	0
467	20231109	114400	49930540	9020	9020	9020	9020	0
468	20231109	114300	49930540	9020	9020	9020	9020	0
469	20231109	114200	49930540	9020	9020	9020	9020	0
470	20231109	114100	49930540	9020	9020	9020	9020	0
471	20231109	114000	49930540	9020	9020	9020	9020	0
472	20231109	113900	49930540	9020	9020	9020	9020	0
473	20231109	113800	49930540	9020	9020	9020	9020	0
474	20231109	113700	49930540	9020	9020	9020	9020	0
475	20231109	113600	49930540	9020	9020	9020	9020	0
476	20231109	113500	49930540	9020	9020	9020	9020	0
477	20231109	113400	49930540	9020	9020	9020	9020	0
478	20231109	113300	49930540	9020	9020	9020	9020	0
479	20231109	113200	49930540	9020	9020	9020	9020	0
480	20231109	113100	49930540	9020	9020	9020	9020	0
481	20231109	113000	49930540	9020	9020	9020	9020	0
482	20231109	112900	49930540	9020	9020	9020	9020	0
483	20231109	112800	49930540	9020	9020	9020	9020	0
484	20231109	112700	49930540	9020	9020	9020	9020	4
485	20231109	112600	49894460	9020	9020	9020	9020	0
486	20231109	112500	49894460	9020	9020	9020	9020	0
487	20231109	112400	49894460	9020	9020	9020	9020	0
488	20231109	112300	49894460	9020	9020	9020	9020	0
489	20231109	112200	49894460	9020	9020	9020	9020	0
490	20231109	112100	49894460	9020	9020	9020	9020	0
491	20231109	112000	49894460	9020	9020	9020	9020	55
492	20231109	111900	49398360	9020	9020	9020	9020	0
493	20231109	111800	49398360	9020	9020	9020	9020	0
494	20231109	111700	49398360	9020	9020	9020	9020	0
495	20231109	111600	49398360	9020	9020	9020	9020	18
496	20231109	111500	49236000	9010	9030	9030	9010	500
497	20231109	111400	44730260	9050	9050	9050	9050	0
498	20231109	111300	44730260	9050	9050	9050	9050	0
499	20231109	111200	44730260	9050	9050	9050	9050	0
500	20231109	111100	44730260	9050	9050	9050	9050	0
501	20231109	111000	44730260	9050	9050	9050	9050	0
502	20231109	110900	44730260	9050	9050	9050	9050	0
503	20231109	110800	44730260	9050	9050	9050	9050	0
504	20231109	110700	44730260	9050	9050	9050	9050	1
505	20231109	110600	44721210	9090	9090	9090	9090	0
506	20231109	110500	44721210	9090	9090	9090	9090	0
507	20231109	110400	44721210	9090	9040	9090	9040	18
508	20231109	110300	44557640	9090	9090	9090	9090	0
509	20231109	110200	44557640	9090	9090	9090	9090	0
510	20231109	110100	44557640	9090	9090	9090	9090	0
511	20231109	110000	44557640	9090	9040	9090	9040	2
512	20231109	105900	44539510	9020	9020	9020	9020	0
513	20231109	105800	44539510	9020	9020	9020	9020	16
514	20231109	105700	44395190	9030	9040	9040	9030	62
515	20231109	105600	43835070	9030	9030	9030	9030	0
516	20231109	105500	43835070	9030	9030	9030	9030	0
517	20231109	105400	43835070	9030	9030	9030	9030	0
518	20231109	105300	43835070	9030	9030	9030	9030	0
519	20231109	105200	43835070	9030	9030	9030	9030	0
520	20231109	105100	43835070	9030	9030	9030	9030	0
521	20231109	105000	43835070	9030	9030	9030	9030	0
522	20231109	104900	43835070	9030	9030	9030	9030	0
523	20231109	104800	43835070	9030	9030	9030	9030	25
524	20231109	104700	43609320	9050	9050	9050	9050	44
525	20231109	104600	43211120	9080	9080	9080	9080	30
526	20231109	104500	42938720	9080	9080	9080	9080	5
527	20231109	104400	42893320	9080	9080	9080	9080	0
528	20231109	104300	42893320	9080	9080	9080	9080	0
529	20231109	104200	42893320	9080	9050	9080	9050	393
530	20231109	104100	39326260	9030	9030	9030	9030	0
531	20231109	104000	39326260	9030	9030	9030	9030	0
532	20231109	103900	39326260	9030	9030	9030	9030	0
533	20231109	103800	39326260	9030	9030	9030	9030	0
534	20231109	103700	39326260	9030	9030	9030	9030	0
535	20231109	103600	39326260	9030	9030	9030	9030	0
536	20231109	103500	39326260	9030	9030	9030	9030	0
537	20231109	103400	39326260	9030	9030	9030	9030	13
538	20231109	103300	39208870	9030	9030	9030	9030	0
539	20231109	103200	39208870	9030	9030	9030	9030	0
540	20231109	103100	39208870	9030	9030	9030	9030	22
541	20231109	103000	39010210	9030	9030	9030	9030	0
542	20231109	102900	39010210	9030	9030	9030	9030	0
543	20231109	102800	39010210	9030	9030	9030	9030	2
544	20231109	102700	38992150	9030	9030	9030	9010	56
545	20231109	102600	38487170	9050	9050	9050	9050	0
546	20231109	102500	38487170	9050	9030	9050	9030	2
547	20231109	102400	38469090	9010	9010	9010	9010	0
548	20231109	102300	38469090	9010	9040	9040	9010	602
549	20231109	102200	33043060	9030	9030	9030	9030	0
550	20231109	102100	33043060	9030	9030	9030	9030	0
551	20231109	102000	33043060	9030	9020	9030	9020	7
552	20231109	101900	32979860	9030	9030	9030	9030	0
553	20231109	101800	32979860	9030	9030	9030	9030	0
554	20231109	101700	32979860	9030	9030	9030	9030	5
555	20231109	101600	32934710	9020	9020	9020	9020	0
556	20231109	101500	32934710	9020	9020	9020	9020	0
557	20231109	101400	32934710	9020	9020	9020	9020	70
558	20231109	101300	32303310	9020	9040	9040	9020	42
559	20231109	101200	31923890	9040	9040	9040	9040	21
560	20231109	101100	31734050	9060	9060	9060	9060	1
561	20231109	101000	31724990	9040	9040	9040	9040	10
562	20231109	100900	31634590	9020	9020	9020	9020	0
563	20231109	100800	31634590	9020	9020	9020	9020	55
564	20231109	100700	31138490	9040	9040	9040	9040	0
565	20231109	100600	31138490	9040	9040	9040	9040	0
566	20231109	100500	31138490	9040	9040	9040	9040	0
567	20231109	100400	31138490	9040	9040	9040	9040	0
568	20231109	100300	31138490	9040	9040	9040	9040	1
569	20231109	100200	31129450	9020	9020	9020	9020	0
570	20231109	100100	31129450	9020	9020	9020	9020	3
571	20231109	100000	31102390	9030	9030	9030	9030	0
572	20231109	095900	31102390	9030	9030	9030	9030	0
573	20231109	095800	31102390	9030	9020	9030	9020	101
574	20231109	095700	30191360	9020	9020	9020	9020	0
575	20231109	095600	30191360	9020	9020	9020	9020	0
576	20231109	095500	30191360	9020	9020	9020	9020	0
577	20231109	095400	30191360	9020	9020	9020	9020	27
578	20231109	095300	29947820	9010	9010	9010	9010	0
579	20231109	095200	29947820	9010	9010	9010	9010	487
580	20231109	095100	25559950	9010	9010	9010	9010	0
581	20231109	095000	25559950	9010	9040	9040	9010	76
582	20231109	094900	24874270	9040	9040	9040	9040	2
583	20231109	094800	24856190	9040	9040	9040	9040	2
584	20231109	094700	24838110	9080	9080	9080	9080	0
585	20231109	094600	24838110	9080	9080	9080	9080	0
586	20231109	094500	24838110	9080	9080	9080	9080	0
587	20231109	094400	24838110	9080	9080	9080	9080	0
588	20231109	094300	24838110	9080	9080	9080	9080	0
589	20231109	094200	24838110	9080	9080	9080	9080	0
590	20231109	094100	24838110	9080	9080	9080	9080	0
591	20231109	094000	24838110	9080	9030	9080	9030	2
592	20231109	093900	24820000	9010	9010	9010	9010	204
593	20231109	093800	22981960	9010	9050	9050	9010	701
594	20231109	093700	16654590	9050	9050	9050	9050	0
595	20231109	093600	16654590	9050	9050	9050	9050	0
596	20231109	093500	16654590	9050	9050	9050	9050	0
597	20231109	093400	16654590	9050	9090	9090	9050	2
598	20231109	093300	16636450	9080	9080	9080	9080	1
599	20231109	093200	16627370	9090	9090	9090	9090	0
600	20231109	093100	16627370	9090	9090	9090	9090	0
601	20231109	093000	16627370	9090	9090	9090	9090	1
602	20231109	092900	16618280	9100	9100	9100	9100	0
603	20231109	092800	16618280	9100	9100	9100	9100	0
604	20231109	092700	16618280	9100	9100	9100	9100	0
605	20231109	092600	16618280	9100	9090	9100	9090	7
606	20231109	092500	16554640	9060	9060	9060	9060	0
607	20231109	092400	16554640	9060	9060	9060	9060	10
608	20231109	092300	16464040	9060	9060	9060	9060	92
609	20231109	092200	15630520	9100	9100	9100	9100	0
610	20231109	092100	15630520	9100	9100	9100	9100	0
611	20231109	092000	15630520	9100	9100	9100	9100	0
612	20231109	091900	15630520	9100	9100	9100	9100	1
613	20231109	091800	15621420	9090	9090	9090	9090	4
614	20231109	091700	15585060	9090	9050	9090	9050	24
615	20231109	091600	15367440	9080	9080	9080	9080	10
616	20231109	091500	15276640	9160	9160	9160	9160	0
617	20231109	091400	15276640	9160	9160	9160	9160	0
618	20231109	091300	15276640	9160	9060	9170	9030	326
619	20231109	091200	12295670	9020	9060	9060	9020	130
620	20231109	091100	11121920	9060	9050	9060	9050	28
621	20231109	091000	10868340	9060	9040	9060	9040	221
622	20231109	090900	8866320	9050	9070	9070	9050	603
623	20231109	090800	3406440	9070	9070	9070	9070	2
624	20231109	090700	3388300	9070	9050	9070	9050	29
625	20231109	090600	3125730	9070	9070	9070	9070	27
626	20231109	090500	2880840	9070	9070	9070	9070	30
627	20231109	090400	2608740	9130	9130	9130	9130	1
628	20231109	090300	2599610	9070	9140	9140	9050	195
629	20231109	090200	833720	9150	9150	9150	9150	0
630	20231109	090100	833720	9150	9150	9150	9150	0
631	20231109	090000	833720	9150	9150	9180	9150	91