KissMeData/225190/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	203900	22614340	9650	9650	9650	9650	52
3	20231103	203800	22614340	9650	9650	9650	9650	0
4	20231103	203700	22614340	9650	9650	9650	9650	0
5	20231103	203600	22614340	9650	9650	9650	9650	0
6	20231103	203500	22614340	9650	9650	9650	9650	0
7	20231103	203400	22614340	9650	9650	9650	9650	0
8	20231103	203300	22614340	9650	9650	9650	9650	0
9	20231103	203200	22614340	9650	9650	9650	9650	0
10	20231103	203100	22614340	9650	9650	9650	9650	0
11	20231103	203000	22614340	9650	9650	9650	9650	0
12	20231103	202900	22614340	9650	9650	9650	9650	0
13	20231103	202800	22614340	9650	9650	9650	9650	0
14	20231103	202700	22614340	9650	9650	9650	9650	0
15	20231103	202600	22614340	9650	9650	9650	9650	0
16	20231103	202500	22614340	9650	9650	9650	9650	0
17	20231103	202400	22614340	9650	9650	9650	9650	0
18	20231103	202300	22614340	9650	9650	9650	9650	0
19	20231103	202200	22614340	9650	9650	9650	9650	0
20	20231103	202100	22614340	9650	9650	9650	9650	0
21	20231103	202000	22614340	9650	9650	9650	9650	0
22	20231103	201900	22614340	9650	9650	9650	9650	0
23	20231103	201800	22614340	9650	9650	9650	9650	0
24	20231103	201700	22614340	9650	9650	9650	9650	0
25	20231103	201600	22614340	9650	9650	9650	9650	0
26	20231103	201500	22614340	9650	9650	9650	9650	0
27	20231103	201400	22614340	9650	9650	9650	9650	0
28	20231103	201300	22614340	9650	9650	9650	9650	0
29	20231103	201200	22614340	9650	9650	9650	9650	0
30	20231103	201100	22614340	9650	9650	9650	9650	0
31	20231103	201000	22614340	9650	9650	9650	9650	0
32	20231103	200900	22614340	9650	9650	9650	9650	52
33	20231103	200800	22614340	9650	9650	9650	9650	0
34	20231103	200700	22614340	9650	9650	9650	9650	0
35	20231103	200600	22614340	9650	9650	9650	9650	0
36	20231103	200500	22614340	9650	9650	9650	9650	0
37	20231103	200400	22614340	9650	9650	9650	9650	0
38	20231103	200300	22614340	9650	9650	9650	9650	0
39	20231103	200200	22614340	9650	9650	9650	9650	0
40	20231103	200100	22614340	9650	9650	9650	9650	0
41	20231103	200000	22614340	9650	9650	9650	9650	0
42	20231103	195900	22614340	9650	9650	9650	9650	0
43	20231103	195800	22614340	9650	9650	9650	9650	0
44	20231103	195700	22614340	9650	9650	9650	9650	0
45	20231103	195600	22614340	9650	9650	9650	9650	0
46	20231103	195500	22614340	9650	9650	9650	9650	0
47	20231103	195400	22614340	9650	9650	9650	9650	0
48	20231103	195300	22614340	9650	9650	9650	9650	0
49	20231103	195200	22614340	9650	9650	9650	9650	0
50	20231103	195100	22614340	9650	9650	9650	9650	0
51	20231103	195000	22614340	9650	9650	9650	9650	0
52	20231103	194900	22614340	9650	9650	9650	9650	0
53	20231103	194800	22614340	9650	9650	9650	9650	0
54	20231103	194700	22614340	9650	9650	9650	9650	0
55	20231103	194600	22614340	9650	9650	9650	9650	0
56	20231103	194500	22614340	9650	9650	9650	9650	0
57	20231103	194400	22614340	9650	9650	9650	9650	0
58	20231103	194300	22614340	9650	9650	9650	9650	0
59	20231103	194200	22614340	9650	9650	9650	9650	0
60	20231103	194100	22614340	9650	9650	9650	9650	0
61	20231103	194000	22614340	9650	9650	9650	9650	0
62	20231103	193900	22614340	9650	9650	9650	9650	52
63	20231103	193800	22614340	9650	9650	9650	9650	0
64	20231103	193700	22614340	9650	9650	9650	9650	0
65	20231103	193600	22614340	9650	9650	9650	9650	0
66	20231103	193500	22614340	9650	9650	9650	9650	0
67	20231103	193400	22614340	9650	9650	9650	9650	0
68	20231103	193300	22614340	9650	9650	9650	9650	0
69	20231103	193200	22614340	9650	9650	9650	9650	0
70	20231103	193100	22614340	9650	9650	9650	9650	0
71	20231103	193000	22614340	9650	9650	9650	9650	0
72	20231103	192900	22614340	9650	9650	9650	9650	0
73	20231103	192800	22614340	9650	9650	9650	9650	0
74	20231103	192700	22614340	9650	9650	9650	9650	0
75	20231103	192600	22614340	9650	9650	9650	9650	0
76	20231103	192500	22614340	9650	9650	9650	9650	0
77	20231103	192400	22614340	9650	9650	9650	9650	0
78	20231103	192300	22614340	9650	9650	9650	9650	0
79	20231103	192200	22614340	9650	9650	9650	9650	0
80	20231103	192100	22614340	9650	9650	9650	9650	0
81	20231103	192000	22614340	9650	9650	9650	9650	0
82	20231103	191900	22614340	9650	9650	9650	9650	0
83	20231103	191800	22614340	9650	9650	9650	9650	0
84	20231103	191700	22614340	9650	9650	9650	9650	0
85	20231103	191600	22614340	9650	9650	9650	9650	0
86	20231103	191500	22614340	9650	9650	9650	9650	0
87	20231103	191400	22614340	9650	9650	9650	9650	0
88	20231103	191300	22614340	9650	9650	9650	9650	0
89	20231103	191200	22614340	9650	9650	9650	9650	0
90	20231103	191100	22614340	9650	9650	9650	9650	0
91	20231103	191000	22614340	9650	9650	9650	9650	0
92	20231103	190900	22614340	9650	9650	9650	9650	52
93	20231103	190800	22614340	9650	9650	9650	9650	0
94	20231103	190700	22614340	9650	9650	9650	9650	0
95	20231103	190600	22614340	9650	9650	9650	9650	0
96	20231103	190500	22614340	9650	9650	9650	9650	0
97	20231103	190400	22614340	9650	9650	9650	9650	0
98	20231103	190300	22614340	9650	9650	9650	9650	0
99	20231103	190200	22614340	9650	9650	9650	9650	0
100	20231103	190100	22614340	9650	9650	9650	9650	0
101	20231103	190000	22614340	9650	9650	9650	9650	0
102	20231103	185900	22614340	9650	9650	9650	9650	0
103	20231103	185800	22614340	9650	9650	9650	9650	0
104	20231103	185700	22614340	9650	9650	9650	9650	0
105	20231103	185600	22614340	9650	9650	9650	9650	0
106	20231103	185500	22614340	9650	9650	9650	9650	0
107	20231103	185400	22614340	9650	9650	9650	9650	0
108	20231103	185300	22614340	9650	9650	9650	9650	0
109	20231103	185200	22614340	9650	9650	9650	9650	0
110	20231103	185100	22614340	9650	9650	9650	9650	0
111	20231103	185000	22614340	9650	9650	9650	9650	0
112	20231103	184900	22614340	9650	9650	9650	9650	0
113	20231103	184800	22614340	9650	9650	9650	9650	0
114	20231103	184700	22614340	9650	9650	9650	9650	0
115	20231103	184600	22614340	9650	9650	9650	9650	0
116	20231103	184500	22614340	9650	9650	9650	9650	0
117	20231103	184400	22614340	9650	9650	9650	9650	0
118	20231103	184300	22614340	9650	9650	9650	9650	0
119	20231103	184200	22614340	9650	9650	9650	9650	0
120	20231103	184100	22614340	9650	9650	9650	9650	0
121	20231103	184000	22614340	9650	9650	9650	9650	0
122	20231103	183900	22614340	9650	9650	9650	9650	52
123	20231103	183800	22614340	9650	9650	9650	9650	0
124	20231103	183700	22614340	9650	9650	9650	9650	0
125	20231103	183600	22614340	9650	9650	9650	9650	0
126	20231103	183500	22614340	9650	9650	9650	9650	0
127	20231103	183400	22614340	9650	9650	9650	9650	0
128	20231103	183300	22614340	9650	9650	9650	9650	0
129	20231103	183200	22614340	9650	9650	9650	9650	0
130	20231103	183100	22614340	9650	9650	9650	9650	0
131	20231103	183000	22614340	9650	9650	9650	9650	0
132	20231103	182900	22614340	9650	9650	9650	9650	0
133	20231103	182800	22614340	9650	9650	9650	9650	0
134	20231103	182700	22614340	9650	9650	9650	9650	0
135	20231103	182600	22614340	9650	9650	9650	9650	0
136	20231103	182500	22614340	9650	9650	9650	9650	0
137	20231103	182400	22614340	9650	9650	9650	9650	0
138	20231103	182300	22614340	9650	9650	9650	9650	0
139	20231103	182200	22614340	9650	9650	9650	9650	0
140	20231103	182100	22614340	9650	9650	9650	9650	0
141	20231103	182000	22614340	9650	9650	9650	9650	0
142	20231103	181900	22614340	9650	9650	9650	9650	0
143	20231103	181800	22614340	9650	9650	9650	9650	0
144	20231103	181700	22614340	9650	9650	9650	9650	0
145	20231103	181600	22614340	9650	9650	9650	9650	0
146	20231103	181500	22614340	9650	9650	9650	9650	0
147	20231103	181400	22614340	9650	9650	9650	9650	0
148	20231103	181300	22614340	9650	9650	9650	9650	0
149	20231103	181200	22614340	9650	9650	9650	9650	0
150	20231103	181100	22614340	9650	9650	9650	9650	0
151	20231103	181000	22614340	9650	9650	9650	9650	0
152	20231103	180900	22614340	9650	9650	9650	9650	52
153	20231103	180800	22614340	9650	9650	9650	9650	0
154	20231103	180700	22614340	9650	9650	9650	9650	0
155	20231103	180600	22614340	9650	9650	9650	9650	0
156	20231103	180500	22614340	9650	9650	9650	9650	0
157	20231103	180400	22614340	9650	9650	9650	9650	0
158	20231103	180300	22614340	9650	9650	9650	9650	0
159	20231103	180200	22614340	9650	9650	9650	9650	0
160	20231103	180100	22614340	9650	9650	9650	9650	0
161	20231103	180000	22614340	9650	9650	9650	9650	0
162	20231103	175900	22614340	9650	9650	9650	9650	0
163	20231103	175800	22614340	9650	9650	9650	9650	0
164	20231103	175700	22614340	9650	9650	9650	9650	0
165	20231103	175600	22614340	9650	9650	9650	9650	0
166	20231103	175500	22614340	9650	9650	9650	9650	0
167	20231103	175400	22614340	9650	9650	9650	9650	0
168	20231103	175300	22614340	9650	9650	9650	9650	0
169	20231103	175200	22614340	9650	9650	9650	9650	0
170	20231103	175100	22614340	9650	9650	9650	9650	0
171	20231103	175000	22614340	9650	9650	9650	9650	0
172	20231103	174900	22614340	9650	9650	9650	9650	0
173	20231103	174800	22614340	9650	9650	9650	9650	0
174	20231103	174700	22614340	9650	9650	9650	9650	0
175	20231103	174600	22614340	9650	9650	9650	9650	0
176	20231103	174500	22614340	9650	9650	9650	9650	0
177	20231103	174400	22614340	9650	9650	9650	9650	0
178	20231103	174300	22614340	9650	9650	9650	9650	0
179	20231103	174200	22614340	9650	9650	9650	9650	0
180	20231103	174100	22614340	9650	9650	9650	9650	0
181	20231103	174000	22614340	9650	9650	9650	9650	0
182	20231103	173900	22614340	9650	9650	9650	9650	52
183	20231103	173800	22614340	9650	9650	9650	9650	0
184	20231103	173700	22614340	9650	9650	9650	9650	0
185	20231103	173600	22614340	9650	9650	9650	9650	0
186	20231103	173500	22614340	9650	9650	9650	9650	0
187	20231103	173400	22614340	9650	9650	9650	9650	0
188	20231103	173300	22614340	9650	9650	9650	9650	0
189	20231103	173200	22614340	9650	9650	9650	9650	0
190	20231103	173100	22614340	9650	9650	9650	9650	0
191	20231103	173000	22614340	9650	9650	9650	9650	0
192	20231103	172900	22614340	9650	9650	9650	9650	0
193	20231103	172800	22614340	9650	9650	9650	9650	0
194	20231103	172700	22614340	9650	9650	9650	9650	0
195	20231103	172600	22614340	9650	9650	9650	9650	0
196	20231103	172500	22614340	9650	9650	9650	9650	0
197	20231103	172400	22614340	9650	9650	9650	9650	0
198	20231103	172300	22614340	9650	9650	9650	9650	0
199	20231103	172200	22614340	9650	9650	9650	9650	0
200	20231103	172100	22614340	9650	9650	9650	9650	0
201	20231103	172000	22614340	9650	9650	9650	9650	0
202	20231103	171900	22614340	9650	9650	9650	9650	0
203	20231103	171800	22614340	9650	9650	9650	9650	0
204	20231103	171700	22614340	9650	9650	9650	9650	0
205	20231103	171600	22614340	9650	9650	9650	9650	0
206	20231103	171500	22614340	9650	9650	9650	9650	0
207	20231103	171400	22614340	9650	9650	9650	9650	0
208	20231103	171300	22614340	9650	9650	9650	9650	0
209	20231103	171200	22614340	9650	9650	9650	9650	0
210	20231103	171100	22614340	9650	9650	9650	9650	0
211	20231103	171000	22614340	9650	9650	9650	9650	0
212	20231103	170900	22614340	9650	9650	9650	9650	52
213	20231103	170800	22614340	9650	9650	9650	9650	0
214	20231103	170700	22614340	9650	9650	9650	9650	0
215	20231103	170600	22614340	9650	9650	9650	9650	0
216	20231103	170500	22614340	9650	9650	9650	9650	0
217	20231103	170400	22614340	9650	9650	9650	9650	0
218	20231103	170300	22614340	9650	9650	9650	9650	0
219	20231103	170200	22614340	9650	9650	9650	9650	0
220	20231103	170100	22614340	9650	9650	9650	9650	0
221	20231103	170000	22614340	9650	9650	9650	9650	0
222	20231103	165900	22614340	9650	9650	9650	9650	0
223	20231103	165800	22614340	9650	9650	9650	9650	0
224	20231103	165700	22614340	9650	9650	9650	9650	0
225	20231103	165600	22614340	9650	9650	9650	9650	0
226	20231103	165500	22614340	9650	9650	9650	9650	0
227	20231103	165400	22614340	9650	9650	9650	9650	0
228	20231103	165300	22614340	9650	9650	9650	9650	0
229	20231103	165200	22614340	9650	9650	9650	9650	0
230	20231103	165100	22614340	9650	9650	9650	9650	0
231	20231103	165000	22614340	9650	9650	9650	9650	0
232	20231103	164900	22614340	9650	9650	9650	9650	0
233	20231103	164800	22614340	9650	9650	9650	9650	0
234	20231103	164700	22614340	9650	9650	9650	9650	0
235	20231103	164600	22614340	9650	9650	9650	9650	0
236	20231103	164500	22614340	9650	9650	9650	9650	0
237	20231103	164400	22614340	9650	9650	9650	9650	0
238	20231103	164300	22614340	9650	9650	9650	9650	0
239	20231103	164200	22614340	9650	9650	9650	9650	0
240	20231103	164100	22614340	9650	9650	9650	9650	0
241	20231103	164000	22614340	9650	9650	9650	9650	0
242	20231103	163900	22614340	9650	9650	9650	9650	52
243	20231103	163800	22614340	9650	9650	9650	9650	0
244	20231103	163700	22614340	9650	9650	9650	9650	0
245	20231103	163600	22614340	9650	9650	9650	9650	0
246	20231103	163500	22614340	9650	9650	9650	9650	0
247	20231103	163400	22614340	9650	9650	9650	9650	0
248	20231103	163300	22614340	9650	9650	9650	9650	0
249	20231103	163200	22614340	9650	9650	9650	9650	0
250	20231103	163100	22614340	9650	9650	9650	9650	0
251	20231103	163000	22614340	9650	9650	9650	9650	0
252	20231103	162900	22614340	9650	9650	9650	9650	0
253	20231103	162800	22614340	9650	9650	9650	9650	0
254	20231103	162700	22614340	9650	9650	9650	9650	0
255	20231103	162600	22614340	9650	9650	9650	9650	0
256	20231103	162500	22614340	9650	9650	9650	9650	0
257	20231103	162400	22614340	9650	9650	9650	9650	0
258	20231103	162300	22614340	9650	9650	9650	9650	0
259	20231103	162200	22614340	9650	9650	9650	9650	0
260	20231103	162100	22614340	9650	9650	9650	9650	0
261	20231103	162000	22614340	9650	9650	9650	9650	0
262	20231103	161900	22614340	9650	9650	9650	9650	0
263	20231103	161800	22614340	9650	9650	9650	9650	0
264	20231103	161700	22614340	9650	9650	9650	9650	0
265	20231103	161600	22614340	9650	9650	9650	9650	0
266	20231103	161500	22614340	9650	9650	9650	9650	0
267	20231103	161400	22614340	9650	9650	9650	9650	0
268	20231103	161300	22614340	9650	9650	9650	9650	0
269	20231103	161200	22614340	9650	9650	9650	9650	0
270	20231103	161100	22614340	9650	9650	9650	9650	0
271	20231103	161000	22614340	9650	9650	9650	9650	0
272	20231103	160900	22614340	9650	9650	9650	9650	52
273	20231103	160800	22614340	9650	9650	9650	9650	0
274	20231103	160700	22614340	9650	9650	9650	9650	0
275	20231103	160600	22614340	9650	9650	9650	9650	0
276	20231103	160500	22614340	9650	9650	9650	9650	0
277	20231103	160400	22614340	9650	9650	9650	9650	0
278	20231103	160300	22614340	9650	9650	9650	9650	0
279	20231103	160200	22614340	9650	9650	9650	9650	0
280	20231103	160100	22614340	9650	9650	9650	9650	0
281	20231103	160000	22614340	9650	9650	9650	9650	0
282	20231103	155900	22614340	9650	9650	9650	9650	0
283	20231103	155800	22614340	9650	9650	9650	9650	0
284	20231103	155700	22614340	9650	9650	9650	9650	0
285	20231103	155600	22614340	9650	9650	9650	9650	0
286	20231103	155500	22614340	9650	9650	9650	9650	0
287	20231103	155400	22614340	9650	9650	9650	9650	0
288	20231103	155300	22614340	9650	9650	9650	9650	0
289	20231103	155200	22614340	9650	9650	9650	9650	0
290	20231103	155100	22614340	9650	9650	9650	9650	0
291	20231103	155000	22614340	9650	9650	9650	9650	0
292	20231103	154900	22614340	9650	9650	9650	9650	0
293	20231103	154800	22614340	9650	9650	9650	9650	0
294	20231103	154700	22614340	9650	9650	9650	9650	0
295	20231103	154600	22614340	9650	9650	9650	9650	0
296	20231103	154500	22614340	9650	9650	9650	9650	0
297	20231103	154400	22614340	9650	9650	9650	9650	0
298	20231103	154300	22614340	9650	9650	9650	9650	0
299	20231103	154200	22614340	9650	9650	9650	9650	0
300	20231103	154100	22614340	9650	9650	9650	9650	0
301	20231103	154000	22614340	9650	9650	9650	9650	0
302	20231103	153900	22614340	9650	9650	9650	9650	52
303	20231103	153800	22614340	9650	9650	9650	9650	0
304	20231103	153700	22614340	9650	9650	9650	9650	0
305	20231103	153600	22614340	9650	9650	9650	9650	0
306	20231103	153500	22614340	9650	9650	9650	9650	0
307	20231103	153400	22614340	9650	9650	9650	9650	0
308	20231103	153300	22614340	9650	9650	9650	9650	0
309	20231103	153200	22614340	9650	9650	9650	9650	0
310	20231103	153100	22614340	9650	9650	9650	9650	0
311	20231103	153000	22614340	9650	9650	9650	9650	52
312	20231103	152900	22112540	9650	9650	9650	9650	0
313	20231103	152800	22112540	9650	9650	9650	9650	0
314	20231103	152700	22112540	9650	9650	9650	9650	0
315	20231103	152600	22112540	9650	9650	9650	9650	0
316	20231103	152500	22112540	9650	9650	9650	9650	0
317	20231103	152400	22112540	9650	9650	9650	9650	0
318	20231103	152300	22112540	9650	9650	9650	9650	0
319	20231103	152200	22112540	9650	9650	9650	9650	0
320	20231103	152100	22112540	9650	9650	9650	9650	0
321	20231103	152000	22112540	9650	9650	9650	9650	0
322	20231103	151900	22112540	9650	9650	9650	9650	0
323	20231103	151800	22112540	9650	9650	9650	9650	0
324	20231103	151700	22112540	9650	9650	9650	9650	0
325	20231103	151600	22112540	9650	9650	9650	9650	0
326	20231103	151500	22112540	9650	9650	9650	9650	0
327	20231103	151400	22112540	9650	9650	9650	9650	27
328	20231103	151300	21851990	9650	9650	9650	9650	6
329	20231103	151200	21794090	9650	9650	9650	9650	1
330	20231103	151100	21784440	9650	9650	9650	9650	0
331	20231103	151000	21784440	9650	9650	9650	9650	0
332	20231103	150900	21784440	9650	9650	9650	9650	7
333	20231103	150800	21716890	9650	9650	9650	9650	1
334	20231103	150700	21707240	9650	9650	9650	9650	12
335	20231103	150600	21591440	9640	9640	9640	9640	0
336	20231103	150500	21591440	9640	9640	9640	9640	0
337	20231103	150400	21591440	9640	9640	9640	9640	0
338	20231103	150300	21591440	9640	9640	9640	9640	0
339	20231103	150200	21591440	9640	9640	9640	9640	0
340	20231103	150100	21591440	9640	9640	9640	9640	0
341	20231103	150000	21591440	9640	9640	9640	9640	0
342	20231103	145900	21591440	9640	9640	9640	9640	0
343	20231103	145800	21591440	9640	9640	9640	9640	0
344	20231103	145700	21591440	9640	9640	9640	9640	200
345	20231103	145600	19663440	9640	9640	9640	9640	50
346	20231103	145500	19181440	9650	9650	9650	9650	0
347	20231103	145400	19181440	9650	9650	9650	9650	0
348	20231103	145300	19181440	9650	9650	9650	9650	37
349	20231103	145200	18824390	9650	9650	9650	9650	5
350	20231103	145100	18776140	9650	9650	9650	9650	0
351	20231103	145000	18776140	9650	9650	9650	9650	0
352	20231103	144900	18776140	9650	9650	9650	9650	0
353	20231103	144800	18776140	9650	9650	9650	9650	0
354	20231103	144700	18776140	9650	9650	9650	9650	0
355	20231103	144600	18776140	9650	9650	9650	9650	0
356	20231103	144500	18776140	9650	9650	9650	9650	0
357	20231103	144400	18776140	9650	9650	9650	9650	0
358	20231103	144300	18776140	9650	9650	9650	9650	0
359	20231103	144200	18776140	9650	9650	9650	9650	0
360	20231103	144100	18776140	9650	9650	9650	9650	0
361	20231103	144000	18776140	9650	9650	9650	9650	0
362	20231103	143900	18776140	9650	9650	9650	9650	0
363	20231103	143800	18776140	9650	9650	9650	9650	2
364	20231103	143700	18756840	9650	9650	9650	9650	0
365	20231103	143600	18756840	9650	9650	9650	9650	0
366	20231103	143500	18756840	9650	9650	9650	9650	0
367	20231103	143400	18756840	9650	9650	9650	9650	0
368	20231103	143300	18756840	9650	9650	9650	9650	0
369	20231103	143200	18756840	9650	9650	9650	9650	0
370	20231103	143100	18756840	9650	9650	9650	9650	0
371	20231103	143000	18756840	9650	9650	9650	9650	3
372	20231103	142900	18727890	9630	9630	9630	9630	0
373	20231103	142800	18727890	9630	9630	9630	9630	0
374	20231103	142700	18727890	9630	9630	9630	9630	0
375	20231103	142600	18727890	9630	9630	9630	9630	0
376	20231103	142500	18727890	9630	9630	9630	9630	0
377	20231103	142400	18727890	9630	9630	9630	9630	0
378	20231103	142300	18727890	9630	9640	9640	9630	20
379	20231103	142200	18535220	9670	9670	9670	9670	0
380	20231103	142100	18535220	9670	9670	9670	9670	0
381	20231103	142000	18535220	9670	9670	9670	9670	0
382	20231103	141900	18535220	9670	9670	9670	9670	0
383	20231103	141800	18535220	9670	9670	9670	9670	0
384	20231103	141700	18535220	9670	9670	9670	9670	0
385	20231103	141600	18535220	9670	9670	9670	9670	0
386	20231103	141500	18535220	9670	9670	9670	9670	0
387	20231103	141400	18535220	9670	9670	9670	9670	0
388	20231103	141300	18535220	9670	9670	9670	9670	0
389	20231103	141200	18535220	9670	9670	9670	9670	0
390	20231103	141100	18535220	9670	9670	9670	9670	0
391	20231103	141000	18535220	9670	9670	9670	9670	0
392	20231103	140900	18535220	9670	9670	9670	9670	40
393	20231103	140800	18148420	9670	9670	9670	9670	9
394	20231103	140700	18061390	9670	9670	9670	9670	0
395	20231103	140600	18061390	9670	9670	9670	9670	0
396	20231103	140500	18061390	9670	9670	9670	9670	0
397	20231103	140400	18061390	9670	9670	9670	9670	0
398	20231103	140300	18061390	9670	9670	9670	9670	0
399	20231103	140200	18061390	9670	9670	9670	9670	0
400	20231103	140100	18061390	9670	9670	9670	9670	0
401	20231103	140000	18061390	9670	9670	9670	9670	0
402	20231103	135900	18061390	9670	9670	9670	9670	5
403	20231103	135800	18013040	9670	9670	9670	9670	0
404	20231103	135700	18013040	9670	9670	9670	9670	0
405	20231103	135600	18013040	9670	9670	9670	9670	0
406	20231103	135500	18013040	9670	9670	9670	9670	0
407	20231103	135400	18013040	9670	9670	9670	9670	1
408	20231103	135300	18003370	9670	9670	9670	9670	0
409	20231103	135200	18003370	9670	9670	9670	9670	0
410	20231103	135100	18003370	9670	9670	9670	9670	0
411	20231103	135000	18003370	9670	9670	9670	9670	0
412	20231103	134900	18003370	9670	9670	9670	9670	17
413	20231103	134800	17838980	9640	9640	9640	9640	0
414	20231103	134700	17838980	9640	9640	9640	9640	0
415	20231103	134600	17838980	9640	9640	9640	9640	11
416	20231103	134500	17732940	9640	9640	9640	9640	0
417	20231103	134400	17732940	9640	9640	9640	9640	0
418	20231103	134300	17732940	9640	9640	9640	9640	0
419	20231103	134200	17732940	9640	9640	9640	9640	0
420	20231103	134100	17732940	9640	9640	9640	9640	0
421	20231103	134000	17732940	9640	9640	9640	9640	0
422	20231103	133900	17732940	9640	9640	9640	9640	0
423	20231103	133800	17732940	9640	9640	9640	9640	41
424	20231103	133700	17337700	9640	9640	9640	9640	0
425	20231103	133600	17337700	9640	9640	9640	9640	0
426	20231103	133500	17337700	9640	9640	9640	9640	0
427	20231103	133400	17337700	9640	9640	9640	9640	0
428	20231103	133300	17337700	9640	9640	9640	9640	9
429	20231103	133200	17250940	9630	9630	9630	9630	0
430	20231103	133100	17250940	9630	9630	9630	9630	0
431	20231103	133000	17250940	9630	9630	9630	9630	0
432	20231103	132900	17250940	9630	9630	9630	9630	0
433	20231103	132800	17250940	9630	9630	9630	9630	0
434	20231103	132700	17250940	9630	9630	9630	9630	0
435	20231103	132600	17250940	9630	9630	9630	9630	0
436	20231103	132500	17250940	9630	9630	9630	9630	0
437	20231103	132400	17250940	9630	9630	9630	9630	37
438	20231103	132300	16894630	9630	9630	9630	9630	0
439	20231103	132200	16894630	9630	9630	9630	9630	0
440	20231103	132100	16894630	9630	9630	9630	9630	1
441	20231103	132000	16885000	9630	9630	9630	9630	0
442	20231103	131900	16885000	9630	9630	9630	9630	0
443	20231103	131800	16885000	9630	9630	9630	9630	1
444	20231103	131700	16875370	9630	9630	9630	9630	1
445	20231103	131600	16865740	9630	9630	9630	9630	0
446	20231103	131500	16865740	9630	9630	9630	9630	1
447	20231103	131400	16856110	9630	9630	9630	9630	2
448	20231103	131300	16836850	9630	9630	9630	9630	0
449	20231103	131200	16836850	9630	9630	9630	9630	2
450	20231103	131100	16817590	9630	9630	9630	9630	59
451	20231103	131000	16249420	9630	9630	9630	9630	0
452	20231103	130900	16249420	9630	9630	9630	9630	0
453	20231103	130800	16249420	9630	9630	9630	9630	0
454	20231103	130700	16249420	9630	9630	9630	9630	0
455	20231103	130600	16249420	9630	9630	9630	9630	0
456	20231103	130500	16249420	9630	9630	9630	9630	0
457	20231103	130400	16249420	9630	9630	9630	9630	0
458	20231103	130300	16249420	9630	9630	9630	9630	0
459	20231103	130200	16249420	9630	9630	9630	9630	0
460	20231103	130100	16249420	9630	9630	9630	9630	0
461	20231103	130000	16249420	9630	9630	9630	9630	0
462	20231103	125900	16249420	9630	9630	9630	9630	0
463	20231103	125800	16249420	9630	9630	9630	9630	0
464	20231103	125700	16249420	9630	9630	9630	9630	0
465	20231103	125600	16249420	9630	9630	9630	9630	0
466	20231103	125500	16249420	9630	9630	9630	9630	0
467	20231103	125400	16249420	9630	9630	9630	9630	13
468	20231103	125300	16124230	9630	9630	9630	9630	0
469	20231103	125200	16124230	9630	9630	9630	9630	10
470	20231103	125100	16027930	9640	9640	9640	9640	0
471	20231103	125000	16027930	9640	9640	9640	9640	0
472	20231103	124900	16027930	9640	9640	9640	9640	5
473	20231103	124800	15979730	9640	9660	9660	9640	50
474	20231103	124700	15497700	9640	9640	9640	9640	0
475	20231103	124600	15497700	9640	9640	9640	9640	0
476	20231103	124500	15497700	9640	9640	9640	9640	0
477	20231103	124400	15497700	9640	9640	9640	9640	0
478	20231103	124300	15497700	9640	9640	9640	9640	0
479	20231103	124200	15497700	9640	9640	9640	9640	91
480	20231103	124100	14620460	9640	9640	9640	9640	0
481	20231103	124000	14620460	9640	9640	9640	9640	0
482	20231103	123900	14620460	9640	9640	9640	9640	60
483	20231103	123800	14042060	9640	9640	9640	9640	0
484	20231103	123700	14042060	9640	9640	9640	9640	3
485	20231103	123600	14013140	9650	9650	9650	9650	0
486	20231103	123500	14013140	9650	9650	9650	9650	0
487	20231103	123400	14013140	9650	9650	9650	9650	0
488	20231103	123300	14013140	9650	9650	9650	9650	333
489	20231103	123200	10799690	9650	9650	9650	9650	70
490	20231103	123100	10124190	9650	9650	9650	9650	44
491	20231103	123000	9699590	9650	9660	9660	9650	3
492	20231103	122900	9670620	9670	9670	9670	9670	0
493	20231103	122800	9670620	9670	9670	9670	9670	0
494	20231103	122700	9670620	9670	9670	9670	9670	0
495	20231103	122600	9670620	9670	9670	9670	9670	0
496	20231103	122500	9670620	9670	9670	9670	9670	2
497	20231103	122400	9651280	9670	9670	9670	9670	0
498	20231103	122300	9651280	9670	9670	9670	9670	0
499	20231103	122200	9651280	9670	9670	9670	9670	0
500	20231103	122100	9651280	9670	9670	9670	9670	0
501	20231103	122000	9651280	9670	9670	9670	9670	0
502	20231103	121900	9651280	9670	9670	9670	9670	0
503	20231103	121800	9651280	9670	9670	9670	9670	0
504	20231103	121700	9651280	9670	9670	9670	9670	0
505	20231103	121600	9651280	9670	9670	9670	9670	0
506	20231103	121500	9651280	9670	9670	9670	9670	0
507	20231103	121400	9651280	9670	9670	9670	9670	100
508	20231103	121300	8684280	9660	9660	9660	9660	0
509	20231103	121200	8684280	9660	9660	9660	9660	0
510	20231103	121100	8684280	9660	9660	9660	9660	0
511	20231103	121000	8684280	9660	9660	9660	9660	0
512	20231103	120900	8684280	9660	9660	9660	9660	0
513	20231103	120800	8684280	9660	9660	9660	9660	0
514	20231103	120700	8684280	9660	9660	9660	9660	0
515	20231103	120600	8684280	9660	9660	9660	9660	0
516	20231103	120500	8684280	9660	9660	9660	9660	0
517	20231103	120400	8684280	9660	9660	9660	9660	0
518	20231103	120300	8684280	9660	9660	9660	9660	0
519	20231103	120200	8684280	9660	9660	9660	9660	0
520	20231103	120100	8684280	9660	9660	9660	9660	0
521	20231103	120000	8684280	9660	9660	9660	9660	0
522	20231103	115900	8684280	9660	9660	9660	9660	0
523	20231103	115800	8684280	9660	9660	9660	9660	0
524	20231103	115700	8684280	9660	9660	9660	9660	0
525	20231103	115600	8684280	9660	9660	9660	9660	0
526	20231103	115500	8684280	9660	9660	9660	9660	0
527	20231103	115400	8684280	9660	9660	9660	9660	0
528	20231103	115300	8684280	9660	9670	9670	9660	6
529	20231103	115200	8626270	9670	9670	9670	9670	0
530	20231103	115100	8626270	9670	9670	9670	9670	0
531	20231103	115000	8626270	9670	9670	9670	9670	1
532	20231103	114900	8616600	9670	9670	9670	9670	1
533	20231103	114800	8606930	9670	9670	9670	9670	0
534	20231103	114700	8606930	9670	9670	9670	9670	0
535	20231103	114600	8606930	9670	9670	9670	9670	0
536	20231103	114500	8606930	9670	9670	9670	9670	0
537	20231103	114400	8606930	9670	9670	9670	9670	0
538	20231103	114300	8606930	9670	9670	9670	9670	0
539	20231103	114200	8606930	9670	9670	9670	9670	0
540	20231103	114100	8606930	9670	9670	9670	9670	0
541	20231103	114000	8606930	9670	9670	9670	9670	0
542	20231103	113900	8606930	9670	9670	9670	9670	0
543	20231103	113800	8606930	9670	9650	9670	9650	49
544	20231103	113700	8134040	9660	9660	9660	9660	0
545	20231103	113600	8134040	9660	9660	9660	9660	14
546	20231103	113500	7998800	9660	9660	9660	9660	0
547	20231103	113400	7998800	9660	9670	9670	9660	154
548	20231103	113300	6510120	9670	9670	9670	9670	3
549	20231103	113200	6481110	9660	9660	9660	9660	0
550	20231103	113100	6481110	9660	9660	9660	9660	0
551	20231103	113000	6481110	9660	9660	9660	9660	0
552	20231103	112900	6481110	9660	9660	9660	9660	20
553	20231103	112800	6287910	9660	9660	9660	9660	40
554	20231103	112700	5901510	9660	9660	9660	9660	10
555	20231103	112600	5804910	9660	9660	9660	9660	0
556	20231103	112500	5804910	9660	9660	9660	9660	10
557	20231103	112400	5708310	9660	9660	9660	9660	0
558	20231103	112300	5708310	9660	9660	9660	9660	0
559	20231103	112200	5708310	9660	9660	9660	9660	0
560	20231103	112100	5708310	9660	9660	9660	9660	0
561	20231103	112000	5708310	9660	9660	9660	9660	0
562	20231103	111900	5708310	9660	9660	9660	9660	0
563	20231103	111800	5708310	9660	9660	9660	9660	0
564	20231103	111700	5708310	9660	9660	9660	9660	0
565	20231103	111600	5708310	9660	9660	9660	9660	0
566	20231103	111500	5708310	9660	9660	9660	9660	0
567	20231103	111400	5708310	9660	9660	9660	9660	10
568	20231103	111300	5611710	9660	9660	9660	9660	1
569	20231103	111200	5602050	9660	9660	9660	9660	10
570	20231103	111100	5505450	9650	9650	9650	9650	0
571	20231103	111000	5505450	9650	9650	9650	9650	0
572	20231103	110900	5505450	9650	9650	9650	9650	0
573	20231103	110800	5505450	9650	9650	9650	9650	0
574	20231103	110700	5505450	9650	9650	9650	9650	0
575	20231103	110600	5505450	9650	9650	9650	9650	0
576	20231103	110500	5505450	9650	9650	9650	9650	0
577	20231103	110400	5505450	9650	9650	9650	9650	0
578	20231103	110300	5505450	9650	9650	9650	9650	0
579	20231103	110200	5505450	9650	9650	9650	9650	0
580	20231103	110100	5505450	9650	9650	9650	9650	0
581	20231103	110000	5505450	9650	9650	9650	9650	14
582	20231103	105900	5370350	9650	9650	9650	9650	0
583	20231103	105800	5370350	9650	9650	9650	9650	0
584	20231103	105700	5370350	9650	9650	9650	9650	0
585	20231103	105600	5370350	9650	9650	9650	9650	1
586	20231103	105500	5360700	9650	9640	9650	9640	50
587	20231103	105400	4878500	9640	9640	9640	9640	0
588	20231103	105300	4878500	9640	9640	9640	9640	3
589	20231103	105200	4849580	9640	9640	9640	9640	0
590	20231103	105100	4849580	9640	9640	9640	9640	0
591	20231103	105000	4849580	9640	9640	9640	9640	0
592	20231103	104900	4849580	9640	9640	9640	9640	0
593	20231103	104800	4849580	9640	9640	9640	9640	0
594	20231103	104700	4849580	9640	9640	9640	9640	0
595	20231103	104600	4849580	9640	9640	9640	9640	30
596	20231103	104500	4560380	9650	9650	9650	9650	0
597	20231103	104400	4560380	9650	9650	9650	9650	0
598	20231103	104300	4560380	9650	9650	9650	9650	1
599	20231103	104200	4550730	9650	9650	9650	9650	0
600	20231103	104100	4550730	9650	9650	9650	9650	57
601	20231103	104000	4000680	9650	9650	9650	9650	0
602	20231103	103900	4000680	9650	9650	9650	9650	0
603	20231103	103800	4000680	9650	9650	9650	9650	5
604	20231103	103700	3952430	9650	9650	9650	9650	0
605	20231103	103600	3952430	9650	9650	9650	9650	0
606	20231103	103500	3952430	9650	9650	9650	9650	0
607	20231103	103400	3952430	9650	9650	9650	9650	1
608	20231103	103300	3942780	9640	9640	9640	9640	0
609	20231103	103200	3942780	9640	9640	9640	9640	0
610	20231103	103100	3942780	9640	9640	9640	9640	0
611	20231103	103000	3942780	9640	9640	9640	9640	0
612	20231103	102900	3942780	9640	9640	9640	9640	0
613	20231103	102800	3942780	9640	9640	9640	9640	0
614	20231103	102700	3942780	9640	9640	9640	9640	0
615	20231103	102600	3942780	9640	9640	9640	9640	0
616	20231103	102500	3942780	9640	9640	9640	9640	0
617	20231103	102400	3942780	9640	9640	9640	9640	0
618	20231103	102300	3942780	9640	9640	9640	9640	0
619	20231103	102200	3942780	9640	9640	9640	9640	0
620	20231103	102100	3942780	9640	9640	9640	9640	0
621	20231103	102000	3942780	9640	9640	9640	9640	17
622	20231103	101900	3778900	9640	9640	9640	9640	0
623	20231103	101800	3778900	9640	9640	9640	9640	0
624	20231103	101700	3778900	9640	9640	9640	9640	0
625	20231103	101600	3778900	9640	9640	9640	9640	0
626	20231103	101500	3778900	9640	9640	9640	9640	0
627	20231103	101400	3778900	9640	9640	9640	9640	2
628	20231103	101300	3759620	9640	9640	9640	9640	0
629	20231103	101200	3759620	9640	9640	9640	9640	1
630	20231103	101100	3749980	9640	9640	9640	9640	1
631	20231103	101000	3740340	9640	9640	9640	9640	0
632	20231103	100900	3740340	9640	9640	9640	9640	0
633	20231103	100800	3740340	9640	9640	9640	9640	20
634	20231103	100700	3547540	9640	9640	9640	9640	1
635	20231103	100600	3537900	9630	9630	9630	9630	0
636	20231103	100500	3537900	9630	9630	9630	9630	0
637	20231103	100400	3537900	9630	9630	9630	9630	0
638	20231103	100300	3537900	9630	9630	9630	9630	0
639	20231103	100200	3537900	9630	9630	9630	9630	0
640	20231103	100100	3537900	9630	9630	9630	9630	0
641	20231103	100000	3537900	9630	9630	9630	9630	0
642	20231103	095900	3537900	9630	9630	9630	9630	0
643	20231103	095800	3537900	9630	9630	9630	9630	0
644	20231103	095700	3537900	9630	9640	9640	9630	5
645	20231103	095600	3489740	9650	9650	9650	9650	1
646	20231103	095500	3480090	9640	9640	9640	9640	0
647	20231103	095400	3480090	9640	9640	9640	9640	0
648	20231103	095300	3480090	9640	9640	9640	9640	0
649	20231103	095200	3480090	9640	9640	9640	9640	0
650	20231103	095100	3480090	9640	9640	9640	9640	30
651	20231103	095000	3190890	9640	9640	9640	9640	0
652	20231103	094900	3190890	9640	9640	9640	9640	28
653	20231103	094800	2920970	9640	9640	9640	9640	0
654	20231103	094700	2920970	9640	9640	9640	9640	0
655	20231103	094600	2920970	9640	9640	9640	9640	0
656	20231103	094500	2920970	9640	9640	9640	9640	0
657	20231103	094400	2920970	9640	9640	9640	9640	0
658	20231103	094300	2920970	9640	9640	9640	9640	3
659	20231103	094200	2892050	9640	9640	9640	9640	0
660	20231103	094100	2892050	9640	9640	9640	9640	0
661	20231103	094000	2892050	9640	9640	9640	9640	1
662	20231103	093900	2882410	9650	9650	9650	9650	1
663	20231103	093800	2872760	9650	9650	9650	9650	0
664	20231103	093700	2872760	9650	9650	9650	9650	0
665	20231103	093600	2872760	9650	9650	9650	9650	0
666	20231103	093500	2872760	9650	9650	9650	9650	0
667	20231103	093400	2872760	9650	9650	9650	9650	2
668	20231103	093300	2853460	9650	9650	9650	9650	5
669	20231103	093200	2805210	9650	9650	9650	9650	6
670	20231103	093100	2747310	9650	9650	9650	9640	4
671	20231103	093000	2708720	9640	9640	9640	9640	3
672	20231103	092900	2679800	9650	9650	9650	9650	3
673	20231103	092800	2650850	9640	9640	9640	9640	22
674	20231103	092700	2438770	9640	9640	9640	9640	2
675	20231103	092600	2419490	9640	9640	9640	9640	1
676	20231103	092500	2409850	9600	9600	9600	9600	33
677	20231103	092400	2093050	9600	9640	9640	9600	85
678	20231103	092300	1274050	9650	9650	9650	9650	0
679	20231103	092200	1274050	9650	9650	9650	9650	0
680	20231103	092100	1274050	9650	9650	9650	9650	6
681	20231103	092000	1216150	9650	9650	9650	9650	0
682	20231103	091900	1216150	9650	9650	9650	9650	0
683	20231103	091800	1216150	9650	9650	9650	9650	4
684	20231103	091700	1177550	9650	9650	9650	9650	0
685	20231103	091600	1177550	9650	9650	9650	9650	0
686	20231103	091500	1177550	9650	9650	9650	9650	0
687	20231103	091400	1177550	9650	9650	9650	9650	1
688	20231103	091300	1167900	9640	9640	9640	9640	5
689	20231103	091200	1119700	9680	9680	9680	9680	0
690	20231103	091100	1119700	9680	9680	9680	9680	0
691	20231103	091000	1119700	9680	9680	9680	9680	0
692	20231103	090900	1119700	9680	9680	9680	9680	1
693	20231103	090800	1110020	9680	9680	9680	9680	3
694	20231103	090700	1080980	9680	9680	9680	9680	0
695	20231103	090600	1080980	9680	9680	9680	9680	0
696	20231103	090500	1080980	9680	9680	9680	9680	0
697	20231103	090400	1080980	9680	9680	9680	9680	20
698	20231103	090300	887380	9690	9690	9690	9690	0
699	20231103	090200	887380	9690	9690	9690	9690	0
700	20231103	090100	887380	9690	9690	9690	9690	0
701	20231103	090000	887380	9690	9690	9690	9690	10