KissMeData/024830/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	190700	15372870	6270	6270	6270	6270	35
3	20231103	190600	15372870	6270	6270	6270	6270	0
4	20231103	190500	15372870	6270	6270	6270	6270	0
5	20231103	190400	15372870	6270	6270	6270	6270	0
6	20231103	190300	15372870	6270	6270	6270	6270	0
7	20231103	190200	15372870	6270	6270	6270	6270	0
8	20231103	190100	15372870	6270	6270	6270	6270	0
9	20231103	190000	15372870	6270	6270	6270	6270	0
10	20231103	185900	15372870	6270	6270	6270	6270	0
11	20231103	185800	15372870	6270	6270	6270	6270	0
12	20231103	185700	15372870	6270	6270	6270	6270	0
13	20231103	185600	15372870	6270	6270	6270	6270	0
14	20231103	185500	15372870	6270	6270	6270	6270	0
15	20231103	185400	15372870	6270	6270	6270	6270	0
16	20231103	185300	15372870	6270	6270	6270	6270	0
17	20231103	185200	15372870	6270	6270	6270	6270	0
18	20231103	185100	15372870	6270	6270	6270	6270	0
19	20231103	185000	15372870	6270	6270	6270	6270	0
20	20231103	184900	15372870	6270	6270	6270	6270	0
21	20231103	184800	15372870	6270	6270	6270	6270	0
22	20231103	184700	15372870	6270	6270	6270	6270	0
23	20231103	184600	15372870	6270	6270	6270	6270	0
24	20231103	184500	15372870	6270	6270	6270	6270	0
25	20231103	184400	15372870	6270	6270	6270	6270	0
26	20231103	184300	15372870	6270	6270	6270	6270	0
27	20231103	184200	15372870	6270	6270	6270	6270	0
28	20231103	184100	15372870	6270	6270	6270	6270	0
29	20231103	184000	15372870	6270	6270	6270	6270	0
30	20231103	183900	15372870	6270	6270	6270	6270	0
31	20231103	183800	15372870	6270	6270	6270	6270	0
32	20231103	183700	15372870	6270	6270	6270	6270	35
33	20231103	183600	15372870	6270	6270	6270	6270	0
34	20231103	183500	15372870	6270	6270	6270	6270	0
35	20231103	183400	15372870	6270	6270	6270	6270	0
36	20231103	183300	15372870	6270	6270	6270	6270	0
37	20231103	183200	15372870	6270	6270	6270	6270	0
38	20231103	183100	15372870	6270	6270	6270	6270	0
39	20231103	183000	15372870	6270	6270	6270	6270	0
40	20231103	182900	15372870	6270	6270	6270	6270	0
41	20231103	182800	15372870	6270	6270	6270	6270	0
42	20231103	182700	15372870	6270	6270	6270	6270	0
43	20231103	182600	15372870	6270	6270	6270	6270	0
44	20231103	182500	15372870	6270	6270	6270	6270	0
45	20231103	182400	15372870	6270	6270	6270	6270	0
46	20231103	182300	15372870	6270	6270	6270	6270	0
47	20231103	182200	15372870	6270	6270	6270	6270	0
48	20231103	182100	15372870	6270	6270	6270	6270	0
49	20231103	182000	15372870	6270	6270	6270	6270	0
50	20231103	181900	15372870	6270	6270	6270	6270	0
51	20231103	181800	15372870	6270	6270	6270	6270	0
52	20231103	181700	15372870	6270	6270	6270	6270	0
53	20231103	181600	15372870	6270	6270	6270	6270	0
54	20231103	181500	15372870	6270	6270	6270	6270	0
55	20231103	181400	15372870	6270	6270	6270	6270	0
56	20231103	181300	15372870	6270	6270	6270	6270	0
57	20231103	181200	15372870	6270	6270	6270	6270	0
58	20231103	181100	15372870	6270	6270	6270	6270	0
59	20231103	181000	15372870	6270	6270	6270	6270	0
60	20231103	180900	15372870	6270	6270	6270	6270	0
61	20231103	180800	15372870	6270	6270	6270	6270	0
62	20231103	180700	15372870	6270	6270	6270	6270	35
63	20231103	180600	15372870	6270	6270	6270	6270	0
64	20231103	180500	15372870	6270	6270	6270	6270	0
65	20231103	180400	15372870	6270	6270	6270	6270	0
66	20231103	180300	15372870	6270	6270	6270	6270	0
67	20231103	180200	15372870	6270	6270	6270	6270	0
68	20231103	180100	15372870	6270	6270	6270	6270	0
69	20231103	180000	15372870	6270	6270	6270	6270	0
70	20231103	175900	15372870	6270	6270	6270	6270	0
71	20231103	175800	15372870	6270	6270	6270	6270	0
72	20231103	175700	15372870	6270	6270	6270	6270	0
73	20231103	175600	15372870	6270	6270	6270	6270	0
74	20231103	175500	15372870	6270	6270	6270	6270	0
75	20231103	175400	15372870	6270	6270	6270	6270	0
76	20231103	175300	15372870	6270	6270	6270	6270	0
77	20231103	175200	15372870	6270	6270	6270	6270	0
78	20231103	175100	15372870	6270	6270	6270	6270	0
79	20231103	175000	15372870	6270	6270	6270	6270	0
80	20231103	174900	15372870	6270	6270	6270	6270	0
81	20231103	174800	15372870	6270	6270	6270	6270	0
82	20231103	174700	15372870	6270	6270	6270	6270	0
83	20231103	174600	15372870	6270	6270	6270	6270	0
84	20231103	174500	15372870	6270	6270	6270	6270	0
85	20231103	174400	15372870	6270	6270	6270	6270	0
86	20231103	174300	15372870	6270	6270	6270	6270	0
87	20231103	174200	15372870	6270	6270	6270	6270	0
88	20231103	174100	15372870	6270	6270	6270	6270	0
89	20231103	174000	15372870	6270	6270	6270	6270	0
90	20231103	173900	15372870	6270	6270	6270	6270	0
91	20231103	173800	15372870	6270	6270	6270	6270	0
92	20231103	173700	15372870	6270	6270	6270	6270	35
93	20231103	173600	15372870	6270	6270	6270	6270	0
94	20231103	173500	15372870	6270	6270	6270	6270	0
95	20231103	173400	15372870	6270	6270	6270	6270	0
96	20231103	173300	15372870	6270	6270	6270	6270	0
97	20231103	173200	15372870	6270	6270	6270	6270	0
98	20231103	173100	15372870	6270	6270	6270	6270	0
99	20231103	173000	15372870	6270	6270	6270	6270	0
100	20231103	172900	15372870	6270	6270	6270	6270	0
101	20231103	172800	15372870	6270	6270	6270	6270	0
102	20231103	172700	15372870	6270	6270	6270	6270	0
103	20231103	172600	15372870	6270	6270	6270	6270	0
104	20231103	172500	15372870	6270	6270	6270	6270	0
105	20231103	172400	15372870	6270	6270	6270	6270	0
106	20231103	172300	15372870	6270	6270	6270	6270	0
107	20231103	172200	15372870	6270	6270	6270	6270	0
108	20231103	172100	15372870	6270	6270	6270	6270	0
109	20231103	172000	15372870	6270	6270	6270	6270	0
110	20231103	171900	15372870	6270	6270	6270	6270	0
111	20231103	171800	15372870	6270	6270	6270	6270	0
112	20231103	171700	15372870	6270	6270	6270	6270	0
113	20231103	171600	15372870	6270	6270	6270	6270	0
114	20231103	171500	15372870	6270	6270	6270	6270	0
115	20231103	171400	15372870	6270	6270	6270	6270	0
116	20231103	171300	15372870	6270	6270	6270	6270	0
117	20231103	171200	15372870	6270	6270	6270	6270	0
118	20231103	171100	15372870	6270	6270	6270	6270	0
119	20231103	171000	15372870	6270	6270	6270	6270	0
120	20231103	170900	15372870	6270	6270	6270	6270	0
121	20231103	170800	15372870	6270	6270	6270	6270	0
122	20231103	170700	15372870	6270	6270	6270	6270	35
123	20231103	170600	15372870	6270	6270	6270	6270	0
124	20231103	170500	15372870	6270	6270	6270	6270	0
125	20231103	170400	15372870	6270	6270	6270	6270	0
126	20231103	170300	15372870	6270	6270	6270	6270	0
127	20231103	170200	15372870	6270	6270	6270	6270	0
128	20231103	170100	15372870	6270	6270	6270	6270	0
129	20231103	170000	15372870	6270	6270	6270	6270	0
130	20231103	165900	15372870	6270	6270	6270	6270	0
131	20231103	165800	15372870	6270	6270	6270	6270	0
132	20231103	165700	15372870	6270	6270	6270	6270	0
133	20231103	165600	15372870	6270	6270	6270	6270	0
134	20231103	165500	15372870	6270	6270	6270	6270	0
135	20231103	165400	15372870	6270	6270	6270	6270	0
136	20231103	165300	15372870	6270	6270	6270	6270	0
137	20231103	165200	15372870	6270	6270	6270	6270	0
138	20231103	165100	15372870	6270	6270	6270	6270	0
139	20231103	165000	15372870	6270	6270	6270	6270	0
140	20231103	164900	15372870	6270	6270	6270	6270	0
141	20231103	164800	15372870	6270	6270	6270	6270	0
142	20231103	164700	15372870	6270	6270	6270	6270	0
143	20231103	164600	15372870	6270	6270	6270	6270	0
144	20231103	164500	15372870	6270	6270	6270	6270	0
145	20231103	164400	15372870	6270	6270	6270	6270	0
146	20231103	164300	15372870	6270	6270	6270	6270	0
147	20231103	164200	15372870	6270	6270	6270	6270	0
148	20231103	164100	15372870	6270	6270	6270	6270	0
149	20231103	164000	15372870	6270	6270	6270	6270	0
150	20231103	163900	15372870	6270	6270	6270	6270	0
151	20231103	163800	15372870	6270	6270	6270	6270	0
152	20231103	163700	15372870	6270	6270	6270	6270	35
153	20231103	163600	15372870	6270	6270	6270	6270	0
154	20231103	163500	15372870	6270	6270	6270	6270	0
155	20231103	163400	15372870	6270	6270	6270	6270	0
156	20231103	163300	15372870	6270	6270	6270	6270	0
157	20231103	163200	15372870	6270	6270	6270	6270	0
158	20231103	163100	15372870	6270	6270	6270	6270	0
159	20231103	163000	15372870	6270	6270	6270	6270	0
160	20231103	162900	15372870	6270	6270	6270	6270	0
161	20231103	162800	15372870	6270	6270	6270	6270	0
162	20231103	162700	15372870	6270	6270	6270	6270	0
163	20231103	162600	15372870	6270	6270	6270	6270	0
164	20231103	162500	15372870	6270	6270	6270	6270	0
165	20231103	162400	15372870	6270	6270	6270	6270	0
166	20231103	162300	15372870	6270	6270	6270	6270	0
167	20231103	162200	15372870	6270	6270	6270	6270	0
168	20231103	162100	15372870	6270	6270	6270	6270	0
169	20231103	162000	15372870	6270	6270	6270	6270	0
170	20231103	161900	15372870	6270	6270	6270	6270	0
171	20231103	161800	15372870	6270	6270	6270	6270	0
172	20231103	161700	15372870	6270	6270	6270	6270	0
173	20231103	161600	15372870	6270	6270	6270	6270	0
174	20231103	161500	15372870	6270	6270	6270	6270	0
175	20231103	161400	15372870	6270	6270	6270	6270	0
176	20231103	161300	15372870	6270	6270	6270	6270	0
177	20231103	161200	15372870	6270	6270	6270	6270	0
178	20231103	161100	15372870	6270	6270	6270	6270	0
179	20231103	161000	15372870	6270	6270	6270	6270	0
180	20231103	160900	15372870	6270	6270	6270	6270	0
181	20231103	160800	15372870	6270	6270	6270	6270	0
182	20231103	160700	15372870	6270	6270	6270	6270	35
183	20231103	160600	15372870	6270	6270	6270	6270	0
184	20231103	160500	15372870	6270	6270	6270	6270	0
185	20231103	160400	15372870	6270	6270	6270	6270	0
186	20231103	160300	15372870	6270	6270	6270	6270	0
187	20231103	160200	15372870	6270	6270	6270	6270	0
188	20231103	160100	15372870	6270	6270	6270	6270	0
189	20231103	160000	15372870	6270	6270	6270	6270	0
190	20231103	155900	15372870	6270	6270	6270	6270	0
191	20231103	155800	15372870	6270	6270	6270	6270	0
192	20231103	155700	15372870	6270	6270	6270	6270	0
193	20231103	155600	15372870	6270	6270	6270	6270	0
194	20231103	155500	15372870	6270	6270	6270	6270	0
195	20231103	155400	15372870	6270	6270	6270	6270	0
196	20231103	155300	15372870	6270	6270	6270	6270	0
197	20231103	155200	15372870	6270	6270	6270	6270	0
198	20231103	155100	15372870	6270	6270	6270	6270	0
199	20231103	155000	15372870	6270	6270	6270	6270	0
200	20231103	154900	15372870	6270	6270	6270	6270	0
201	20231103	154800	15372870	6270	6270	6270	6270	0
202	20231103	154700	15372870	6270	6270	6270	6270	0
203	20231103	154600	15372870	6270	6270	6270	6270	0
204	20231103	154500	15372870	6270	6270	6270	6270	0
205	20231103	154400	15372870	6270	6270	6270	6270	0
206	20231103	154300	15372870	6270	6270	6270	6270	0
207	20231103	154200	15372870	6270	6270	6270	6270	0
208	20231103	154100	15372870	6270	6270	6270	6270	0
209	20231103	154000	15372870	6270	6270	6270	6270	0
210	20231103	153900	15372870	6270	6270	6270	6270	0
211	20231103	153800	15372870	6270	6270	6270	6270	0
212	20231103	153700	15372870	6270	6270	6270	6270	35
213	20231103	153600	15372870	6270	6270	6270	6270	0
214	20231103	153500	15372870	6270	6270	6270	6270	0
215	20231103	153400	15372870	6270	6270	6270	6270	0
216	20231103	153300	15372870	6270	6270	6270	6270	0
217	20231103	153200	15372870	6270	6270	6270	6270	0
218	20231103	153100	15372870	6270	6270	6270	6270	0
219	20231103	153000	15372870	6270	6270	6270	6270	35
220	20231103	152900	15153420	6200	6200	6200	6200	0
221	20231103	152800	15153420	6200	6200	6200	6200	0
222	20231103	152700	15153420	6200	6200	6200	6200	0
223	20231103	152600	15153420	6200	6200	6200	6200	0
224	20231103	152500	15153420	6200	6200	6200	6200	0
225	20231103	152400	15153420	6200	6200	6200	6200	0
226	20231103	152300	15153420	6200	6200	6200	6200	0
227	20231103	152200	15153420	6200	6200	6200	6200	0
228	20231103	152100	15153420	6200	6200	6200	6200	0
229	20231103	152000	15153420	6200	6200	6200	6200	0
230	20231103	151900	15153420	6200	6200	6200	6200	0
231	20231103	151800	15153420	6200	6200	6200	6200	0
232	20231103	151700	15153420	6200	6200	6200	6200	0
233	20231103	151600	15153420	6200	6200	6200	6200	0
234	20231103	151500	15153420	6200	6200	6200	6200	0
235	20231103	151400	15153420	6200	6200	6200	6200	0
236	20231103	151300	15153420	6200	6200	6200	6200	0
237	20231103	151200	15153420	6200	6200	6200	6200	0
238	20231103	151100	15153420	6200	6200	6200	6200	0
239	20231103	151000	15153420	6200	6200	6200	6200	118
240	20231103	150900	14421820	6210	6230	6230	6210	15
241	20231103	150800	14328550	6210	6210	6210	6210	0
242	20231103	150700	14328550	6210	6210	6210	6210	0
243	20231103	150600	14328550	6210	6210	6210	6210	0
244	20231103	150500	14328550	6210	6210	6210	6210	0
245	20231103	150400	14328550	6210	6210	6210	6210	0
246	20231103	150300	14328550	6210	6260	6260	6210	53
247	20231103	150200	13997680	6260	6260	6260	6260	0
248	20231103	150100	13997680	6260	6260	6260	6260	0
249	20231103	150000	13997680	6260	6260	6260	6260	0
250	20231103	145900	13997680	6260	6260	6260	6260	0
251	20231103	145800	13997680	6260	6260	6260	6260	0
252	20231103	145700	13997680	6260	6260	6260	6260	109
253	20231103	145600	13315340	6250	6250	6250	6250	0
254	20231103	145500	13315340	6250	6250	6250	6250	20
255	20231103	145400	13190340	6230	6230	6230	6230	0
256	20231103	145300	13190340	6230	6230	6230	6230	0
257	20231103	145200	13190340	6230	6230	6230	6230	0
258	20231103	145100	13190340	6230	6230	6230	6230	0
259	20231103	145000	13190340	6230	6230	6230	6230	0
260	20231103	144900	13190340	6230	6230	6230	6230	0
261	20231103	144800	13190340	6230	6230	6230	6230	0
262	20231103	144700	13190340	6230	6230	6230	6230	0
263	20231103	144600	13190340	6230	6230	6230	6230	0
264	20231103	144500	13190340	6230	6230	6230	6230	0
265	20231103	144400	13190340	6230	6230	6230	6230	0
266	20231103	144300	13190340	6230	6230	6230	6230	0
267	20231103	144200	13190340	6230	6230	6230	6230	0
268	20231103	144100	13190340	6230	6230	6230	6230	0
269	20231103	144000	13190340	6230	6230	6230	6230	0
270	20231103	143900	13190340	6230	6230	6230	6230	0
271	20231103	143800	13190340	6230	6230	6230	6230	1
272	20231103	143700	13184110	6230	6230	6230	6230	2
273	20231103	143600	13171650	6220	6220	6220	6220	0
274	20231103	143500	13171650	6220	6220	6220	6220	0
275	20231103	143400	13171650	6220	6220	6220	6220	0
276	20231103	143300	13171650	6220	6220	6220	6220	3
277	20231103	143200	13152990	6190	6190	6190	6190	0
278	20231103	143100	13152990	6190	6200	6200	6190	250
279	20231103	143000	11603270	6200	6200	6200	6200	2
280	20231103	142900	11590870	6200	6200	6200	6200	33
281	20231103	142800	11386270	6200	6210	6210	6200	60
282	20231103	142700	11014200	6200	6200	6200	6200	0
283	20231103	142600	11014200	6200	6200	6200	6200	0
284	20231103	142500	11014200	6200	6200	6200	6200	0
285	20231103	142400	11014200	6200	6200	6200	6200	0
286	20231103	142300	11014200	6200	6200	6200	6200	0
287	20231103	142200	11014200	6200	6200	6200	6200	0
288	20231103	142100	11014200	6200	6200	6200	6200	0
289	20231103	142000	11014200	6200	6200	6200	6200	0
290	20231103	141900	11014200	6200	6200	6200	6200	0
291	20231103	141800	11014200	6200	6200	6200	6200	0
292	20231103	141700	11014200	6200	6200	6200	6200	0
293	20231103	141600	11014200	6200	6200	6200	6200	0
294	20231103	141500	11014200	6200	6200	6200	6200	121
295	20231103	141400	10264000	6210	6210	6210	6210	0
296	20231103	141300	10264000	6210	6210	6210	6210	0
297	20231103	141200	10264000	6210	6210	6210	6210	0
298	20231103	141100	10264000	6210	6210	6210	6210	0
299	20231103	141000	10264000	6210	6210	6210	6210	0
300	20231103	140900	10264000	6210	6210	6210	6210	0
301	20231103	140800	10264000	6210	6210	6210	6210	0
302	20231103	140700	10264000	6210	6210	6210	6210	0
303	20231103	140600	10264000	6210	6210	6210	6210	0
304	20231103	140500	10264000	6210	6210	6210	6210	0
305	20231103	140400	10264000	6210	6210	6210	6210	0
306	20231103	140300	10264000	6210	6210	6210	6210	0
307	20231103	140200	10264000	6210	6210	6210	6210	0
308	20231103	140100	10264000	6210	6210	6210	6210	0
309	20231103	140000	10264000	6210	6210	6210	6210	1
310	20231103	135900	10257790	6210	6210	6210	6210	0
311	20231103	135800	10257790	6210	6210	6210	6210	0
312	20231103	135700	10257790	6210	6210	6210	6210	0
313	20231103	135600	10257790	6210	6210	6210	6210	0
314	20231103	135500	10257790	6210	6210	6210	6210	0
315	20231103	135400	10257790	6210	6210	6210	6210	0
316	20231103	135300	10257790	6210	6210	6210	6210	0
317	20231103	135200	10257790	6210	6210	6210	6210	0
318	20231103	135100	10257790	6210	6210	6210	6210	7
319	20231103	135000	10214320	6210	6210	6210	6210	0
320	20231103	134900	10214320	6210	6210	6210	6210	0
321	20231103	134800	10214320	6210	6210	6210	6210	0
322	20231103	134700	10214320	6210	6210	6210	6210	0
323	20231103	134600	10214320	6210	6210	6210	6210	0
324	20231103	134500	10214320	6210	6210	6210	6210	0
325	20231103	134400	10214320	6210	6210	6210	6210	0
326	20231103	134300	10214320	6210	6210	6210	6210	0
327	20231103	134200	10214320	6210	6210	6210	6210	0
328	20231103	134100	10214320	6210	6210	6210	6210	0
329	20231103	134000	10214320	6210	6210	6210	6210	0
330	20231103	133900	10214320	6210	6210	6210	6210	0
331	20231103	133800	10214320	6210	6210	6210	6210	0
332	20231103	133700	10214320	6210	6210	6210	6210	0
333	20231103	133600	10214320	6210	6210	6210	6210	0
334	20231103	133500	10214320	6210	6210	6210	6210	0
335	20231103	133400	10214320	6210	6210	6210	6210	0
336	20231103	133300	10214320	6210	6210	6210	6210	0
337	20231103	133200	10214320	6210	6210	6210	6210	0
338	20231103	133100	10214320	6210	6210	6210	6210	0
339	20231103	133000	10214320	6210	6210	6210	6210	0
340	20231103	132900	10214320	6210	6210	6210	6210	1
341	20231103	132800	10208110	6210	6210	6210	6210	0
342	20231103	132700	10208110	6210	6210	6210	6210	1
343	20231103	132600	10201900	6210	6210	6210	6210	0
344	20231103	132500	10201900	6210	6210	6210	6210	0
345	20231103	132400	10201900	6210	6210	6210	6210	1
346	20231103	132300	10195690	6210	6210	6210	6210	0
347	20231103	132200	10195690	6210	6210	6210	6210	0
348	20231103	132100	10195690	6210	6210	6210	6210	0
349	20231103	132000	10195690	6210	6210	6210	6210	0
350	20231103	131900	10195690	6210	6210	6210	6210	0
351	20231103	131800	10195690	6210	6210	6210	6210	0
352	20231103	131700	10195690	6210	6210	6210	6210	0
353	20231103	131600	10195690	6210	6210	6210	6210	0
354	20231103	131500	10195690	6210	6210	6210	6210	0
355	20231103	131400	10195690	6210	6220	6220	6210	20
356	20231103	131300	10071480	6230	6230	6230	6230	0
357	20231103	131200	10071480	6230	6230	6230	6230	0
358	20231103	131100	10071480	6230	6230	6230	6230	0
359	20231103	131000	10071480	6230	6230	6230	6230	0
360	20231103	130900	10071480	6230	6230	6230	6230	0
361	20231103	130800	10071480	6230	6230	6230	6230	0
362	20231103	130700	10071480	6230	6230	6230	6230	0
363	20231103	130600	10071480	6230	6230	6230	6230	1
364	20231103	130500	10065250	6210	6210	6210	6210	0
365	20231103	130400	10065250	6210	6210	6210	6210	0
366	20231103	130300	10065250	6210	6210	6210	6210	0
367	20231103	130200	10065250	6210	6210	6210	6210	0
368	20231103	130100	10065250	6210	6210	6210	6210	0
369	20231103	130000	10065250	6210	6210	6210	6210	0
370	20231103	125900	10065250	6210	6210	6210	6210	1
371	20231103	125800	10059040	6210	6210	6210	6210	0
372	20231103	125700	10059040	6210	6210	6210	6210	0
373	20231103	125600	10059040	6210	6210	6210	6210	0
374	20231103	125500	10059040	6210	6210	6210	6210	0
375	20231103	125400	10059040	6210	6210	6210	6210	0
376	20231103	125300	10059040	6210	6210	6210	6210	0
377	20231103	125200	10059040	6210	6210	6210	6210	10
378	20231103	125100	9996940	6220	6230	6230	6220	67
379	20231103	125000	9580190	6230	6230	6230	6230	0
380	20231103	124900	9580190	6230	6230	6230	6230	0
381	20231103	124800	9580190	6230	6230	6230	6230	0
382	20231103	124700	9580190	6230	6230	6230	6230	0
383	20231103	124600	9580190	6230	6230	6230	6230	0
384	20231103	124500	9580190	6230	6230	6230	6230	0
385	20231103	124400	9580190	6230	6230	6230	6230	0
386	20231103	124300	9580190	6230	6230	6230	6230	0
387	20231103	124200	9580190	6230	6230	6230	6230	0
388	20231103	124100	9580190	6230	6230	6230	6230	0
389	20231103	124000	9580190	6230	6230	6230	6230	0
390	20231103	123900	9580190	6230	6230	6230	6230	0
391	20231103	123800	9580190	6230	6230	6230	6230	1
392	20231103	123700	9573960	6230	6230	6230	6230	1
393	20231103	123600	9567730	6230	6230	6230	6230	0
394	20231103	123500	9567730	6230	6230	6230	6230	0
395	20231103	123400	9567730	6230	6230	6230	6230	0
396	20231103	123300	9567730	6230	6230	6230	6230	0
397	20231103	123200	9567730	6230	6230	6230	6230	0
398	20231103	123100	9567730	6230	6230	6230	6230	0
399	20231103	123000	9567730	6230	6230	6230	6230	0
400	20231103	122900	9567730	6230	6230	6230	6230	0
401	20231103	122800	9567730	6230	6230	6230	6230	0
402	20231103	122700	9567730	6230	6230	6230	6230	1
403	20231103	122600	9561500	6230	6230	6230	6230	0
404	20231103	122500	9561500	6230	6230	6230	6230	0
405	20231103	122400	9561500	6230	6230	6230	6230	0
406	20231103	122300	9561500	6230	6230	6230	6230	0
407	20231103	122200	9561500	6230	6230	6230	6230	0
408	20231103	122100	9561500	6230	6230	6230	6230	0
409	20231103	122000	9561500	6230	6230	6230	6230	0
410	20231103	121900	9561500	6230	6230	6230	6230	0
411	20231103	121800	9561500	6230	6230	6230	6230	0
412	20231103	121700	9561500	6230	6230	6230	6230	0
413	20231103	121600	9561500	6230	6230	6230	6230	0
414	20231103	121500	9561500	6230	6230	6230	6230	0
415	20231103	121400	9561500	6230	6230	6230	6230	0
416	20231103	121300	9561500	6230	6230	6230	6230	0
417	20231103	121200	9561500	6230	6230	6230	6230	1
418	20231103	121100	9555270	6220	6220	6220	6220	0
419	20231103	121000	9555270	6220	6220	6220	6220	0
420	20231103	120900	9555270	6220	6220	6220	6220	0
421	20231103	120800	9555270	6220	6220	6220	6220	94
422	20231103	120700	8970590	6230	6230	6230	6230	0
423	20231103	120600	8970590	6230	6230	6230	6230	0
424	20231103	120500	8970590	6230	6230	6230	6230	0
425	20231103	120400	8970590	6230	6230	6230	6230	0
426	20231103	120300	8970590	6230	6230	6230	6230	0
427	20231103	120200	8970590	6230	6230	6230	6230	0
428	20231103	120100	8970590	6230	6230	6230	6230	1
429	20231103	120000	8964360	6270	6270	6270	6270	0
430	20231103	115900	8964360	6270	6270	6270	6270	0
431	20231103	115800	8964360	6270	6270	6270	6270	0
432	20231103	115700	8964360	6270	6270	6270	6270	0
433	20231103	115600	8964360	6270	6270	6270	6270	1
434	20231103	115500	8958090	6270	6270	6270	6270	1
435	20231103	115400	8951820	6230	6230	6230	6230	0
436	20231103	115300	8951820	6230	6230	6230	6230	0
437	20231103	115200	8951820	6230	6230	6230	6230	0
438	20231103	115100	8951820	6230	6230	6230	6230	0
439	20231103	115000	8951820	6230	6230	6230	6230	1
440	20231103	114900	8945590	6230	6230	6230	6230	2
441	20231103	114800	8933130	6230	6230	6230	6230	1
442	20231103	114700	8926900	6230	6230	6230	6230	0
443	20231103	114600	8926900	6230	6230	6230	6230	0
444	20231103	114500	8926900	6230	6230	6230	6230	0
445	20231103	114400	8926900	6230	6270	6270	6230	6
446	20231103	114300	8889480	6230	6230	6230	6230	0
447	20231103	114200	8889480	6230	6230	6230	6230	1
448	20231103	114100	8883250	6240	6240	6240	6240	0
449	20231103	114000	8883250	6240	6240	6240	6240	16
450	20231103	113900	8783410	6240	6240	6240	6240	0
451	20231103	113800	8783410	6240	6240	6240	6240	0
452	20231103	113700	8783410	6240	6240	6240	6240	0
453	20231103	113600	8783410	6240	6240	6240	6240	5
454	20231103	113500	8752210	6230	6240	6240	6230	4
455	20231103	113400	8727270	6240	6240	6240	6240	0
456	20231103	113300	8727270	6240	6240	6240	6240	0
457	20231103	113200	8727270	6240	6240	6240	6240	0
458	20231103	113100	8727270	6240	6240	6240	6240	0
459	20231103	113000	8727270	6240	6240	6240	6240	0
460	20231103	112900	8727270	6240	6240	6240	6240	0
461	20231103	112800	8727270	6240	6240	6240	6240	0
462	20231103	112700	8727270	6240	6240	6240	6240	0
463	20231103	112600	8727270	6240	6240	6240	6240	0
464	20231103	112500	8727270	6240	6240	6240	6240	0
465	20231103	112400	8727270	6240	6240	6240	6240	0
466	20231103	112300	8727270	6240	6240	6240	6240	1
467	20231103	112200	8721030	6240	6240	6240	6240	4
468	20231103	112100	8696070	6240	6240	6240	6240	0
469	20231103	112000	8696070	6240	6240	6240	6240	0
470	20231103	111900	8696070	6240	6240	6240	6240	0
471	20231103	111800	8696070	6240	6240	6240	6240	1
472	20231103	111700	8689830	6240	6240	6240	6240	0
473	20231103	111600	8689830	6240	6240	6240	6240	0
474	20231103	111500	8689830	6240	6240	6240	6240	0
475	20231103	111400	8689830	6240	6240	6240	6240	1
476	20231103	111300	8683590	6240	6240	6240	6240	0
477	20231103	111200	8683590	6240	6240	6240	6240	0
478	20231103	111100	8683590	6240	6240	6240	6240	0
479	20231103	111000	8683590	6240	6240	6240	6240	0
480	20231103	110900	8683590	6240	6240	6240	6240	0
481	20231103	110800	8683590	6240	6240	6240	6240	0
482	20231103	110700	8683590	6240	6240	6240	6240	0
483	20231103	110600	8683590	6240	6240	6240	6240	0
484	20231103	110500	8683590	6240	6240	6240	6240	0
485	20231103	110400	8683590	6240	6240	6240	6240	0
486	20231103	110300	8683590	6240	6240	6240	6240	0
487	20231103	110200	8683590	6240	6240	6240	6240	1
488	20231103	110100	8677350	6230	6230	6230	6230	0
489	20231103	110000	8677350	6230	6230	6230	6230	17
490	20231103	105900	8571440	6230	6230	6230	6230	0
491	20231103	105800	8571440	6230	6230	6230	6230	0
492	20231103	105700	8571440	6230	6230	6230	6230	0
493	20231103	105600	8571440	6230	6230	6230	6230	0
494	20231103	105500	8571440	6230	6230	6230	6230	0
495	20231103	105400	8571440	6230	6230	6230	6230	1
496	20231103	105300	8565210	6220	6220	6220	6220	0
497	20231103	105200	8565210	6220	6220	6220	6220	30
498	20231103	105100	8378610	6230	6230	6230	6230	0
499	20231103	105000	8378610	6230	6230	6230	6230	0
500	20231103	104900	8378610	6230	6230	6230	6230	0
501	20231103	104800	8378610	6230	6230	6230	6230	0
502	20231103	104700	8378610	6230	6230	6230	6230	0
503	20231103	104600	8378610	6230	6230	6230	6230	0
504	20231103	104500	8378610	6230	6230	6230	6230	0
505	20231103	104400	8378610	6230	6230	6230	6230	0
506	20231103	104300	8378610	6230	6230	6230	6230	0
507	20231103	104200	8378610	6230	6230	6230	6230	1
508	20231103	104100	8372380	6220	6220	6220	6220	0
509	20231103	104000	8372380	6220	6220	6220	6220	0
510	20231103	103900	8372380	6220	6220	6220	6220	0
511	20231103	103800	8372380	6220	6220	6220	6220	0
512	20231103	103700	8372380	6220	6220	6220	6220	0
513	20231103	103600	8372380	6220	6220	6220	6220	8
514	20231103	103500	8322620	6220	6220	6220	6220	4
515	20231103	103400	8297740	6220	6220	6220	6220	7
516	20231103	103300	8254200	6220	6220	6220	6220	30
517	20231103	103200	8067600	6220	6220	6220	6220	0
518	20231103	103100	8067600	6220	6220	6220	6220	0
519	20231103	103000	8067600	6220	6220	6220	6220	0
520	20231103	102900	8067600	6220	6220	6220	6220	0
521	20231103	102800	8067600	6220	6220	6220	6220	0
522	20231103	102700	8067600	6220	6220	6220	6220	0
523	20231103	102600	8067600	6220	6220	6220	6220	0
524	20231103	102500	8067600	6220	6220	6220	6220	0
525	20231103	102400	8067600	6220	6220	6220	6220	0
526	20231103	102300	8067600	6220	6220	6220	6220	0
527	20231103	102200	8067600	6220	6220	6220	6220	0
528	20231103	102100	8067600	6220	6220	6220	6220	0
529	20231103	102000	8067600	6220	6220	6220	6220	0
530	20231103	101900	8067600	6220	6220	6220	6220	0
531	20231103	101800	8067600	6220	6220	6220	6220	1
532	20231103	101700	8061380	6220	6220	6220	6220	0
533	20231103	101600	8061380	6220	6220	6220	6220	0
534	20231103	101500	8061380	6220	6220	6220	6220	0
535	20231103	101400	8061380	6220	6220	6220	6220	0
536	20231103	101300	8061380	6220	6220	6220	6220	0
537	20231103	101200	8061380	6220	6220	6220	6220	0
538	20231103	101100	8061380	6220	6220	6220	6220	0
539	20231103	101000	8061380	6220	6220	6220	6220	0
540	20231103	100900	8061380	6220	6220	6220	6220	20
541	20231103	100800	7936980	6220	6220	6220	6220	1
542	20231103	100700	7930760	6220	6220	6220	6220	0
543	20231103	100600	7930760	6220	6220	6220	6220	0
544	20231103	100500	7930760	6220	6220	6220	6220	1
545	20231103	100400	7924540	6220	6220	6220	6220	0
546	20231103	100300	7924540	6220	6220	6220	6220	0
547	20231103	100200	7924540	6220	6220	6220	6220	0
548	20231103	100100	7924540	6220	6220	6220	6220	0
549	20231103	100000	7924540	6220	6220	6220	6220	0
550	20231103	095900	7924540	6220	6220	6220	6220	0
551	20231103	095800	7924540	6220	6220	6220	6220	1
552	20231103	095700	7918320	6210	6210	6210	6210	0
553	20231103	095600	7918320	6210	6210	6210	6210	0
554	20231103	095500	7918320	6210	6210	6210	6210	0
555	20231103	095400	7918320	6210	6210	6210	6210	0
556	20231103	095300	7918320	6210	6210	6210	6210	0
557	20231103	095200	7918320	6210	6210	6210	6210	0
558	20231103	095100	7918320	6210	6210	6210	6210	0
559	20231103	095000	7918320	6210	6210	6210	6210	1
560	20231103	094900	7912110	6210	6210	6210	6210	0
561	20231103	094800	7912110	6210	6210	6210	6210	0
562	20231103	094700	7912110	6210	6210	6210	6210	0
563	20231103	094600	7912110	6210	6210	6210	6210	0
564	20231103	094500	7912110	6210	6210	6210	6210	0
565	20231103	094400	7912110	6210	6210	6210	6210	0
566	20231103	094300	7912110	6210	6210	6210	6210	0
567	20231103	094200	7912110	6210	6210	6210	6210	2
568	20231103	094100	7899690	6220	6220	6220	6220	0
569	20231103	094000	7899690	6220	6220	6220	6220	0
570	20231103	093900	7899690	6220	6220	6220	6220	146
571	20231103	093800	6991570	6230	6230	6230	6230	0
572	20231103	093700	6991570	6230	6230	6230	6230	0
573	20231103	093600	6991570	6230	6230	6230	6230	0
574	20231103	093500	6991570	6230	6230	6230	6230	0
575	20231103	093400	6991570	6230	6230	6230	6230	0
576	20231103	093300	6991570	6230	6230	6230	6230	0
577	20231103	093200	6991570	6230	6230	6230	6230	2
578	20231103	093100	6979110	6230	6230	6230	6230	1
579	20231103	093000	6972880	6230	6230	6230	6230	44
580	20231103	092900	6698760	6260	6260	6260	6260	1
581	20231103	092800	6692500	6260	6260	6260	6260	0
582	20231103	092700	6692500	6260	6260	6260	6260	0
583	20231103	092600	6692500	6260	6260	6260	6260	0
584	20231103	092500	6692500	6260	6260	6260	6260	0
585	20231103	092400	6692500	6260	6260	6260	6260	0
586	20231103	092300	6692500	6260	6260	6260	6260	0
587	20231103	092200	6692500	6260	6260	6260	6260	0
588	20231103	092100	6692500	6260	6260	6260	6260	0
589	20231103	092000	6692500	6260	6260	6260	6260	0
590	20231103	091900	6692500	6260	6260	6260	6260	0
591	20231103	091800	6692500	6260	6260	6260	6260	1
592	20231103	091700	6686240	6260	6260	6260	6260	0
593	20231103	091600	6686240	6260	6260	6260	6260	0
594	20231103	091500	6686240	6260	6260	6260	6260	0
595	20231103	091400	6686240	6260	6260	6260	6260	0
596	20231103	091300	6686240	6260	6260	6260	6260	0
597	20231103	091200	6686240	6260	6260	6260	6260	0
598	20231103	091100	6686240	6260	6260	6260	6260	0
599	20231103	091000	6686240	6260	6260	6260	6260	0
600	20231103	090900	6686240	6260	6260	6260	6260	24
601	20231103	090800	6536000	6250	6250	6250	6250	0
602	20231103	090700	6536000	6250	6250	6250	6250	0
603	20231103	090600	6536000	6250	6250	6250	6250	458
604	20231103	090500	3673500	6270	6270	6270	6270	1
605	20231103	090400	3667230	6250	6250	6250	6250	0
606	20231103	090300	3667230	6250	6250	6250	6250	145
607	20231103	090200	2760980	6250	6250	6250	6250	21
608	20231103	090100	2629730	6250	6250	6250	6250	179
609	20231103	090000	1510980	6250	6340	6340	6250	240