KissMeData/049830/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	192800	40912050	9410	9410	9410	9410	73
3	20231103	192700	40912050	9410	9410	9410	9410	0
4	20231103	192600	40912050	9410	9410	9410	9410	0
5	20231103	192500	40912050	9410	9410	9410	9410	0
6	20231103	192400	40912050	9410	9410	9410	9410	0
7	20231103	192300	40912050	9410	9410	9410	9410	0
8	20231103	192200	40912050	9410	9410	9410	9410	0
9	20231103	192100	40912050	9410	9410	9410	9410	0
10	20231103	192000	40912050	9410	9410	9410	9410	0
11	20231103	191900	40912050	9410	9410	9410	9410	0
12	20231103	191800	40912050	9410	9410	9410	9410	0
13	20231103	191700	40912050	9410	9410	9410	9410	0
14	20231103	191600	40912050	9410	9410	9410	9410	0
15	20231103	191500	40912050	9410	9410	9410	9410	0
16	20231103	191400	40912050	9410	9410	9410	9410	0
17	20231103	191300	40912050	9410	9410	9410	9410	0
18	20231103	191200	40912050	9410	9410	9410	9410	0
19	20231103	191100	40912050	9410	9410	9410	9410	0
20	20231103	191000	40912050	9410	9410	9410	9410	0
21	20231103	190900	40912050	9410	9410	9410	9410	0
22	20231103	190800	40912050	9410	9410	9410	9410	0
23	20231103	190700	40912050	9410	9410	9410	9410	0
24	20231103	190600	40912050	9410	9410	9410	9410	0
25	20231103	190500	40912050	9410	9410	9410	9410	0
26	20231103	190400	40912050	9410	9410	9410	9410	0
27	20231103	190300	40912050	9410	9410	9410	9410	0
28	20231103	190200	40912050	9410	9410	9410	9410	0
29	20231103	190100	40912050	9410	9410	9410	9410	0
30	20231103	190000	40912050	9410	9410	9410	9410	0
31	20231103	185900	40912050	9410	9410	9410	9410	0
32	20231103	185800	40912050	9410	9410	9410	9410	73
33	20231103	185700	40912050	9410	9410	9410	9410	0
34	20231103	185600	40912050	9410	9410	9410	9410	0
35	20231103	185500	40912050	9410	9410	9410	9410	0
36	20231103	185400	40912050	9410	9410	9410	9410	0
37	20231103	185300	40912050	9410	9410	9410	9410	0
38	20231103	185200	40912050	9410	9410	9410	9410	0
39	20231103	185100	40912050	9410	9410	9410	9410	0
40	20231103	185000	40912050	9410	9410	9410	9410	0
41	20231103	184900	40912050	9410	9410	9410	9410	0
42	20231103	184800	40912050	9410	9410	9410	9410	0
43	20231103	184700	40912050	9410	9410	9410	9410	0
44	20231103	184600	40912050	9410	9410	9410	9410	0
45	20231103	184500	40912050	9410	9410	9410	9410	0
46	20231103	184400	40912050	9410	9410	9410	9410	0
47	20231103	184300	40912050	9410	9410	9410	9410	0
48	20231103	184200	40912050	9410	9410	9410	9410	0
49	20231103	184100	40912050	9410	9410	9410	9410	0
50	20231103	184000	40912050	9410	9410	9410	9410	0
51	20231103	183900	40912050	9410	9410	9410	9410	0
52	20231103	183800	40912050	9410	9410	9410	9410	0
53	20231103	183700	40912050	9410	9410	9410	9410	0
54	20231103	183600	40912050	9410	9410	9410	9410	0
55	20231103	183500	40912050	9410	9410	9410	9410	0
56	20231103	183400	40912050	9410	9410	9410	9410	0
57	20231103	183300	40912050	9410	9410	9410	9410	0
58	20231103	183200	40912050	9410	9410	9410	9410	0
59	20231103	183100	40912050	9410	9410	9410	9410	0
60	20231103	183000	40912050	9410	9410	9410	9410	0
61	20231103	182900	40912050	9410	9410	9410	9410	0
62	20231103	182800	40912050	9410	9410	9410	9410	73
63	20231103	182700	40912050	9410	9410	9410	9410	0
64	20231103	182600	40912050	9410	9410	9410	9410	0
65	20231103	182500	40912050	9410	9410	9410	9410	0
66	20231103	182400	40912050	9410	9410	9410	9410	0
67	20231103	182300	40912050	9410	9410	9410	9410	0
68	20231103	182200	40912050	9410	9410	9410	9410	0
69	20231103	182100	40912050	9410	9410	9410	9410	0
70	20231103	182000	40912050	9410	9410	9410	9410	0
71	20231103	181900	40912050	9410	9410	9410	9410	0
72	20231103	181800	40912050	9410	9410	9410	9410	0
73	20231103	181700	40912050	9410	9410	9410	9410	0
74	20231103	181600	40912050	9410	9410	9410	9410	0
75	20231103	181500	40912050	9410	9410	9410	9410	0
76	20231103	181400	40912050	9410	9410	9410	9410	0
77	20231103	181300	40912050	9410	9410	9410	9410	0
78	20231103	181200	40912050	9410	9410	9410	9410	0
79	20231103	181100	40912050	9410	9410	9410	9410	0
80	20231103	181000	40912050	9410	9410	9410	9410	0
81	20231103	180900	40912050	9410	9410	9410	9410	0
82	20231103	180800	40912050	9410	9410	9410	9410	0
83	20231103	180700	40912050	9410	9410	9410	9410	0
84	20231103	180600	40912050	9410	9410	9410	9410	0
85	20231103	180500	40912050	9410	9410	9410	9410	0
86	20231103	180400	40912050	9410	9410	9410	9410	0
87	20231103	180300	40912050	9410	9410	9410	9410	0
88	20231103	180200	40912050	9410	9410	9410	9410	0
89	20231103	180100	40912050	9410	9410	9410	9410	0
90	20231103	180000	40912050	9410	9410	9410	9410	0
91	20231103	175900	40912050	9410	9410	9410	9410	0
92	20231103	175800	40912050	9410	9410	9410	9410	73
93	20231103	175700	40912050	9410	9410	9410	9410	0
94	20231103	175600	40912050	9410	9410	9410	9410	0
95	20231103	175500	40912050	9410	9410	9410	9410	0
96	20231103	175400	40912050	9410	9410	9410	9410	0
97	20231103	175300	40912050	9410	9410	9410	9410	0
98	20231103	175200	40912050	9410	9410	9410	9410	0
99	20231103	175100	40912050	9410	9410	9410	9410	0
100	20231103	175000	40912050	9410	9410	9410	9410	0
101	20231103	174900	40912050	9410	9410	9410	9410	0
102	20231103	174800	40912050	9410	9410	9410	9410	0
103	20231103	174700	40912050	9410	9410	9410	9410	0
104	20231103	174600	40912050	9410	9410	9410	9410	0
105	20231103	174500	40912050	9410	9410	9410	9410	0
106	20231103	174400	40912050	9410	9410	9410	9410	0
107	20231103	174300	40912050	9410	9410	9410	9410	0
108	20231103	174200	40912050	9410	9410	9410	9410	0
109	20231103	174100	40912050	9410	9410	9410	9410	0
110	20231103	174000	40912050	9410	9410	9410	9410	0
111	20231103	173900	40912050	9410	9410	9410	9410	0
112	20231103	173800	40912050	9410	9410	9410	9410	0
113	20231103	173700	40912050	9410	9410	9410	9410	0
114	20231103	173600	40912050	9410	9410	9410	9410	0
115	20231103	173500	40912050	9410	9410	9410	9410	0
116	20231103	173400	40912050	9410	9410	9410	9410	0
117	20231103	173300	40912050	9410	9410	9410	9410	0
118	20231103	173200	40912050	9410	9410	9410	9410	0
119	20231103	173100	40912050	9410	9410	9410	9410	0
120	20231103	173000	40912050	9410	9410	9410	9410	0
121	20231103	172900	40912050	9410	9410	9410	9410	0
122	20231103	172800	40912050	9410	9410	9410	9410	73
123	20231103	172700	40912050	9410	9410	9410	9410	0
124	20231103	172600	40912050	9410	9410	9410	9410	0
125	20231103	172500	40912050	9410	9410	9410	9410	0
126	20231103	172400	40912050	9410	9410	9410	9410	0
127	20231103	172300	40912050	9410	9410	9410	9410	0
128	20231103	172200	40912050	9410	9410	9410	9410	0
129	20231103	172100	40912050	9410	9410	9410	9410	0
130	20231103	172000	40912050	9410	9410	9410	9410	0
131	20231103	171900	40912050	9410	9410	9410	9410	0
132	20231103	171800	40912050	9410	9410	9410	9410	0
133	20231103	171700	40912050	9410	9410	9410	9410	0
134	20231103	171600	40912050	9410	9410	9410	9410	0
135	20231103	171500	40912050	9410	9410	9410	9410	0
136	20231103	171400	40912050	9410	9410	9410	9410	0
137	20231103	171300	40912050	9410	9410	9410	9410	0
138	20231103	171200	40912050	9410	9410	9410	9410	0
139	20231103	171100	40912050	9410	9410	9410	9410	0
140	20231103	171000	40912050	9410	9410	9410	9410	0
141	20231103	170900	40912050	9410	9410	9410	9410	0
142	20231103	170800	40912050	9410	9410	9410	9410	0
143	20231103	170700	40912050	9410	9410	9410	9410	0
144	20231103	170600	40912050	9410	9410	9410	9410	0
145	20231103	170500	40912050	9410	9410	9410	9410	0
146	20231103	170400	40912050	9410	9410	9410	9410	0
147	20231103	170300	40912050	9410	9410	9410	9410	0
148	20231103	170200	40912050	9410	9410	9410	9410	0
149	20231103	170100	40912050	9410	9410	9410	9410	0
150	20231103	170000	40912050	9410	9410	9410	9410	0
151	20231103	165900	40912050	9410	9410	9410	9410	0
152	20231103	165800	40912050	9410	9410	9410	9410	73
153	20231103	165700	40912050	9410	9410	9410	9410	0
154	20231103	165600	40912050	9410	9410	9410	9410	0
155	20231103	165500	40912050	9410	9410	9410	9410	0
156	20231103	165400	40912050	9410	9410	9410	9410	0
157	20231103	165300	40912050	9410	9410	9410	9410	0
158	20231103	165200	40912050	9410	9410	9410	9410	0
159	20231103	165100	40912050	9410	9410	9410	9410	0
160	20231103	165000	40912050	9410	9410	9410	9410	0
161	20231103	164900	40912050	9410	9410	9410	9410	0
162	20231103	164800	40912050	9410	9410	9410	9410	0
163	20231103	164700	40912050	9410	9410	9410	9410	0
164	20231103	164600	40912050	9410	9410	9410	9410	0
165	20231103	164500	40912050	9410	9410	9410	9410	0
166	20231103	164400	40912050	9410	9410	9410	9410	0
167	20231103	164300	40912050	9410	9410	9410	9410	0
168	20231103	164200	40912050	9410	9410	9410	9410	0
169	20231103	164100	40912050	9410	9410	9410	9410	0
170	20231103	164000	40912050	9410	9410	9410	9410	0
171	20231103	163900	40912050	9410	9410	9410	9410	0
172	20231103	163800	40912050	9410	9410	9410	9410	0
173	20231103	163700	40912050	9410	9410	9410	9410	0
174	20231103	163600	40912050	9410	9410	9410	9410	0
175	20231103	163500	40912050	9410	9410	9410	9410	0
176	20231103	163400	40912050	9410	9410	9410	9410	0
177	20231103	163300	40912050	9410	9410	9410	9410	0
178	20231103	163200	40912050	9410	9410	9410	9410	0
179	20231103	163100	40912050	9410	9410	9410	9410	0
180	20231103	163000	40912050	9410	9410	9410	9410	0
181	20231103	162900	40912050	9410	9410	9410	9410	0
182	20231103	162800	40912050	9410	9410	9410	9410	73
183	20231103	162700	40912050	9410	9410	9410	9410	0
184	20231103	162600	40912050	9410	9410	9410	9410	0
185	20231103	162500	40912050	9410	9410	9410	9410	0
186	20231103	162400	40912050	9410	9410	9410	9410	0
187	20231103	162300	40912050	9410	9410	9410	9410	0
188	20231103	162200	40912050	9410	9410	9410	9410	0
189	20231103	162100	40912050	9410	9410	9410	9410	0
190	20231103	162000	40912050	9410	9410	9410	9410	0
191	20231103	161900	40912050	9410	9410	9410	9410	0
192	20231103	161800	40912050	9410	9410	9410	9410	0
193	20231103	161700	40912050	9410	9410	9410	9410	0
194	20231103	161600	40912050	9410	9410	9410	9410	0
195	20231103	161500	40912050	9410	9410	9410	9410	0
196	20231103	161400	40912050	9410	9410	9410	9410	0
197	20231103	161300	40912050	9410	9410	9410	9410	0
198	20231103	161200	40912050	9410	9410	9410	9410	0
199	20231103	161100	40912050	9410	9410	9410	9410	0
200	20231103	161000	40912050	9410	9410	9410	9410	0
201	20231103	160900	40912050	9410	9410	9410	9410	0
202	20231103	160800	40912050	9410	9410	9410	9410	0
203	20231103	160700	40912050	9410	9410	9410	9410	0
204	20231103	160600	40912050	9410	9410	9410	9410	0
205	20231103	160500	40912050	9410	9410	9410	9410	0
206	20231103	160400	40912050	9410	9410	9410	9410	0
207	20231103	160300	40912050	9410	9410	9410	9410	0
208	20231103	160200	40912050	9410	9410	9410	9410	0
209	20231103	160100	40912050	9410	9410	9410	9410	0
210	20231103	160000	40912050	9410	9410	9410	9410	0
211	20231103	155900	40912050	9410	9410	9410	9410	0
212	20231103	155800	40912050	9410	9410	9410	9410	73
213	20231103	155700	40912050	9410	9410	9410	9410	0
214	20231103	155600	40912050	9410	9410	9410	9410	0
215	20231103	155500	40912050	9410	9410	9410	9410	0
216	20231103	155400	40912050	9410	9410	9410	9410	0
217	20231103	155300	40912050	9410	9410	9410	9410	0
218	20231103	155200	40912050	9410	9410	9410	9410	0
219	20231103	155100	40912050	9410	9410	9410	9410	0
220	20231103	155000	40912050	9410	9410	9410	9410	0
221	20231103	154900	40912050	9410	9410	9410	9410	0
222	20231103	154800	40912050	9410	9410	9410	9410	0
223	20231103	154700	40912050	9410	9410	9410	9410	0
224	20231103	154600	40912050	9410	9410	9410	9410	0
225	20231103	154500	40912050	9410	9410	9410	9410	0
226	20231103	154400	40912050	9410	9410	9410	9410	0
227	20231103	154300	40912050	9410	9410	9410	9410	0
228	20231103	154200	40912050	9410	9410	9410	9410	0
229	20231103	154100	40912050	9410	9410	9410	9410	0
230	20231103	154000	40912050	9410	9410	9410	9410	0
231	20231103	153900	40912050	9410	9410	9410	9410	0
232	20231103	153800	40912050	9410	9410	9410	9410	0
233	20231103	153700	40912050	9410	9410	9410	9410	0
234	20231103	153600	40912050	9410	9410	9410	9410	0
235	20231103	153500	40912050	9410	9410	9410	9410	0
236	20231103	153400	40912050	9410	9410	9410	9410	0
237	20231103	153300	40912050	9410	9410	9410	9410	0
238	20231103	153200	40912050	9410	9410	9410	9410	0
239	20231103	153100	40912050	9410	9410	9410	9410	0
240	20231103	153000	40912050	9410	9410	9410	9410	73
241	20231103	152900	40225120	9400	9400	9400	9400	0
242	20231103	152800	40225120	9400	9400	9400	9400	0
243	20231103	152700	40225120	9400	9400	9400	9400	0
244	20231103	152600	40225120	9400	9400	9400	9400	0
245	20231103	152500	40225120	9400	9400	9400	9400	0
246	20231103	152400	40225120	9400	9400	9400	9400	0
247	20231103	152300	40225120	9400	9400	9400	9400	0
248	20231103	152200	40225120	9400	9400	9400	9400	0
249	20231103	152100	40225120	9400	9400	9400	9400	0
250	20231103	152000	40225120	9400	9400	9400	9400	0
251	20231103	151900	40225120	9400	9400	9400	9400	2
252	20231103	151800	40206320	9400	9400	9400	9400	0
253	20231103	151700	40206320	9400	9400	9400	9400	0
254	20231103	151600	40206320	9400	9400	9400	9400	0
255	20231103	151500	40206320	9400	9400	9400	9400	0
256	20231103	151400	40206320	9400	9400	9400	9400	0
257	20231103	151300	40206320	9400	9400	9400	9400	0
258	20231103	151200	40206320	9400	9400	9400	9400	1
259	20231103	151100	40196920	9390	9390	9390	9390	1
260	20231103	151000	40187530	9410	9410	9410	9410	0
261	20231103	150900	40187530	9410	9410	9410	9410	0
262	20231103	150800	40187530	9410	9410	9410	9410	0
263	20231103	150700	40187530	9410	9410	9410	9390	52
264	20231103	150600	39699200	9400	9400	9400	9400	20
265	20231103	150500	39511200	9410	9400	9410	9400	11
266	20231103	150400	39407790	9400	9400	9400	9400	0
267	20231103	150300	39407790	9400	9390	9400	9390	130
268	20231103	150200	38187080	9390	9390	9390	9390	0
269	20231103	150100	38187080	9390	9390	9390	9390	0
270	20231103	150000	38187080	9390	9390	9390	9390	0
271	20231103	145900	38187080	9390	9390	9390	9390	0
272	20231103	145800	38187080	9390	9390	9390	9390	0
273	20231103	145700	38187080	9390	9390	9390	9390	0
274	20231103	145600	38187080	9390	9390	9390	9390	0
275	20231103	145500	38187080	9390	9390	9390	9390	0
276	20231103	145400	38187080	9390	9390	9390	9390	0
277	20231103	145300	38187080	9390	9390	9390	9390	0
278	20231103	145200	38187080	9390	9390	9390	9390	1
279	20231103	145100	38177690	9380	9390	9390	9380	3
280	20231103	145000	38149530	9380	9380	9380	9380	0
281	20231103	144900	38149530	9380	9380	9380	9380	0
282	20231103	144800	38149530	9380	9380	9380	9380	0
283	20231103	144700	38149530	9380	9380	9380	9380	0
284	20231103	144600	38149530	9380	9380	9380	9380	0
285	20231103	144500	38149530	9380	9380	9380	9380	1
286	20231103	144400	38140150	9390	9390	9390	9390	0
287	20231103	144300	38140150	9390	9390	9390	9390	3
288	20231103	144200	38111980	9390	9390	9390	9390	0
289	20231103	144100	38111980	9390	9390	9390	9390	0
290	20231103	144000	38111980	9390	9390	9390	9390	0
291	20231103	143900	38111980	9390	9390	9390	9390	0
292	20231103	143800	38111980	9390	9390	9390	9390	0
293	20231103	143700	38111980	9390	9390	9390	9390	0
294	20231103	143600	38111980	9390	9390	9390	9390	0
295	20231103	143500	38111980	9390	9390	9390	9390	30
296	20231103	143400	37830280	9390	9390	9390	9390	0
297	20231103	143300	37830280	9390	9390	9390	9390	0
298	20231103	143200	37830280	9390	9380	9390	9380	2
299	20231103	143100	37811510	9390	9390	9390	9390	0
300	20231103	143000	37811510	9390	9360	9390	9360	2
301	20231103	142900	37792760	9390	9390	9390	9390	0
302	20231103	142800	37792760	9390	9390	9390	9390	0
303	20231103	142700	37792760	9390	9390	9390	9390	0
304	20231103	142600	37792760	9390	9390	9390	9390	0
305	20231103	142500	37792760	9390	9390	9390	9390	0
306	20231103	142400	37792760	9390	9390	9390	9390	0
307	20231103	142300	37792760	9390	9390	9390	9390	0
308	20231103	142200	37792760	9390	9390	9390	9390	0
309	20231103	142100	37792760	9390	9380	9390	9360	152
310	20231103	142000	36366980	9380	9360	9380	9360	163
311	20231103	141900	34841280	9380	9380	9380	9380	2
312	20231103	141800	34822520	9360	9360	9360	9360	0
313	20231103	141700	34822520	9360	9360	9360	9360	0
314	20231103	141600	34822520	9360	9360	9360	9360	0
315	20231103	141500	34822520	9360	9360	9360	9360	0
316	20231103	141400	34822520	9360	9360	9360	9360	0
317	20231103	141300	34822520	9360	9360	9360	9360	0
318	20231103	141200	34822520	9360	9360	9360	9360	0
319	20231103	141100	34822520	9360	9360	9360	9360	0
320	20231103	141000	34822520	9360	9360	9360	9360	0
321	20231103	140900	34822520	9360	9360	9360	9360	0
322	20231103	140800	34822520	9360	9360	9360	9360	0
323	20231103	140700	34822520	9360	9360	9360	9360	0
324	20231103	140600	34822520	9360	9360	9360	9360	0
325	20231103	140500	34822520	9360	9360	9360	9360	0
326	20231103	140400	34822520	9360	9360	9360	9360	0
327	20231103	140300	34822520	9360	9360	9360	9360	0
328	20231103	140200	34822520	9360	9360	9360	9360	0
329	20231103	140100	34822520	9360	9360	9360	9360	0
330	20231103	140000	34822520	9360	9360	9360	9360	0
331	20231103	135900	34822520	9360	9360	9360	9360	0
332	20231103	135800	34822520	9360	9360	9360	9360	0
333	20231103	135700	34822520	9360	9360	9360	9360	0
334	20231103	135600	34822520	9360	9360	9360	9360	1
335	20231103	135500	34813160	9360	9360	9360	9360	0
336	20231103	135400	34813160	9360	9360	9360	9360	0
337	20231103	135300	34813160	9360	9360	9360	9360	0
338	20231103	135200	34813160	9360	9360	9360	9360	0
339	20231103	135100	34813160	9360	9360	9360	9360	0
340	20231103	135000	34813160	9360	9360	9360	9360	0
341	20231103	134900	34813160	9360	9360	9360	9360	0
342	20231103	134800	34813160	9360	9360	9360	9360	0
343	20231103	134700	34813160	9360	9360	9360	9360	0
344	20231103	134600	34813160	9360	9360	9360	9360	0
345	20231103	134500	34813160	9360	9360	9360	9360	0
346	20231103	134400	34813160	9360	9360	9360	9360	0
347	20231103	134300	34813160	9360	9360	9360	9360	0
348	20231103	134200	34813160	9360	9360	9360	9360	50
349	20231103	134100	34345160	9370	9370	9370	9370	0
350	20231103	134000	34345160	9370	9370	9370	9370	20
351	20231103	133900	34157760	9370	9370	9370	9370	1
352	20231103	133800	34148390	9380	9380	9380	9380	0
353	20231103	133700	34148390	9380	9380	9380	9380	0
354	20231103	133600	34148390	9380	9380	9380	9380	0
355	20231103	133500	34148390	9380	9380	9380	9380	0
356	20231103	133400	34148390	9380	9380	9380	9380	0
357	20231103	133300	34148390	9380	9380	9380	9380	0
358	20231103	133200	34148390	9380	9380	9380	9380	10
359	20231103	133100	34054590	9360	9360	9360	9360	0
360	20231103	133000	34054590	9360	9360	9360	9360	0
361	20231103	132900	34054590	9360	9360	9360	9360	0
362	20231103	132800	34054590	9360	9360	9360	9360	0
363	20231103	132700	34054590	9360	9360	9360	9360	0
364	20231103	132600	34054590	9360	9360	9360	9360	0
365	20231103	132500	34054590	9360	9360	9360	9360	0
366	20231103	132400	34054590	9360	9360	9360	9360	0
367	20231103	132300	34054590	9360	9360	9360	9360	0
368	20231103	132200	34054590	9360	9360	9360	9360	0
369	20231103	132100	34054590	9360	9360	9360	9360	0
370	20231103	132000	34054590	9360	9360	9360	9360	0
371	20231103	131900	34054590	9360	9360	9360	9360	0
372	20231103	131800	34054590	9360	9360	9360	9360	0
373	20231103	131700	34054590	9360	9360	9360	9360	0
374	20231103	131600	34054590	9360	9360	9360	9360	0
375	20231103	131500	34054590	9360	9360	9360	9360	0
376	20231103	131400	34054590	9360	9360	9360	9360	0
377	20231103	131300	34054590	9360	9360	9360	9360	1
378	20231103	131200	34045230	9380	9380	9380	9380	0
379	20231103	131100	34045230	9380	9380	9380	9380	0
380	20231103	131000	34045230	9380	9380	9380	9380	0
381	20231103	130900	34045230	9380	9380	9380	9380	0
382	20231103	130800	34045230	9380	9380	9380	9380	0
383	20231103	130700	34045230	9380	9380	9380	9380	0
384	20231103	130600	34045230	9380	9380	9380	9380	24
385	20231103	130500	33820110	9380	9380	9380	9380	0
386	20231103	130400	33820110	9380	9380	9380	9380	0
387	20231103	130300	33820110	9380	9380	9380	9380	1
388	20231103	130200	33810730	9370	9370	9370	9370	0
389	20231103	130100	33810730	9370	9370	9370	9370	1
390	20231103	130000	33801360	9380	9380	9380	9380	0
391	20231103	125900	33801360	9380	9380	9380	9380	0
392	20231103	125800	33801360	9380	9380	9380	9380	0
393	20231103	125700	33801360	9380	9380	9380	9380	0
394	20231103	125600	33801360	9380	9380	9380	9380	0
395	20231103	125500	33801360	9380	9380	9380	9380	0
396	20231103	125400	33801360	9380	9380	9380	9380	0
397	20231103	125300	33801360	9380	9380	9380	9380	0
398	20231103	125200	33801360	9380	9380	9380	9380	0
399	20231103	125100	33801360	9380	9380	9380	9380	0
400	20231103	125000	33801360	9380	9380	9380	9380	0
401	20231103	124900	33801360	9380	9380	9380	9380	0
402	20231103	124800	33801360	9380	9380	9380	9380	0
403	20231103	124700	33801360	9380	9380	9380	9380	0
404	20231103	124600	33801360	9380	9380	9380	9380	0
405	20231103	124500	33801360	9380	9380	9380	9380	0
406	20231103	124400	33801360	9380	9380	9380	9380	0
407	20231103	124300	33801360	9380	9380	9380	9380	0
408	20231103	124200	33801360	9380	9380	9380	9380	0
409	20231103	124100	33801360	9380	9380	9380	9380	0
410	20231103	124000	33801360	9380	9380	9380	9380	0
411	20231103	123900	33801360	9380	9380	9380	9380	1
412	20231103	123800	33791980	9360	9360	9360	9360	0
413	20231103	123700	33791980	9360	9360	9360	9360	0
414	20231103	123600	33791980	9360	9360	9360	9360	4
415	20231103	123500	33754540	9380	9380	9380	9380	1
416	20231103	123400	33745160	9360	9380	9380	9360	2
417	20231103	123300	33726420	9370	9370	9370	9370	0
418	20231103	123200	33726420	9370	9370	9370	9370	1
419	20231103	123100	33717050	9370	9370	9370	9370	0
420	20231103	123000	33717050	9370	9370	9370	9370	1
421	20231103	122900	33707680	9370	9370	9370	9370	0
422	20231103	122800	33707680	9370	9370	9370	9370	0
423	20231103	122700	33707680	9370	9370	9370	9370	0
424	20231103	122600	33707680	9370	9370	9370	9370	0
425	20231103	122500	33707680	9370	9370	9370	9370	0
426	20231103	122400	33707680	9370	9370	9370	9370	0
427	20231103	122300	33707680	9370	9370	9370	9370	0
428	20231103	122200	33707680	9370	9370	9370	9370	0
429	20231103	122100	33707680	9370	9370	9370	9370	0
430	20231103	122000	33707680	9370	9370	9370	9370	0
431	20231103	121900	33707680	9370	9370	9370	9370	0
432	20231103	121800	33707680	9370	9370	9370	9370	1
433	20231103	121700	33698310	9380	9380	9380	9380	0
434	20231103	121600	33698310	9380	9380	9380	9380	0
435	20231103	121500	33698310	9380	9380	9380	9380	0
436	20231103	121400	33698310	9380	9380	9380	9380	0
437	20231103	121300	33698310	9380	9380	9380	9380	0
438	20231103	121200	33698310	9380	9380	9380	9380	0
439	20231103	121100	33698310	9380	9380	9380	9380	0
440	20231103	121000	33698310	9380	9380	9380	9380	0
441	20231103	120900	33698310	9380	9380	9380	9380	0
442	20231103	120800	33698310	9380	9380	9380	9380	3
443	20231103	120700	33670170	9380	9380	9380	9380	0
444	20231103	120600	33670170	9380	9380	9380	9380	0
445	20231103	120500	33670170	9380	9380	9380	9380	0
446	20231103	120400	33670170	9380	9380	9380	9380	3
447	20231103	120300	33642030	9370	9370	9370	9370	0
448	20231103	120200	33642030	9370	9370	9370	9370	0
449	20231103	120100	33642030	9370	9370	9370	9370	3
450	20231103	120000	33613920	9370	9370	9370	9370	0
451	20231103	115900	33613920	9370	9370	9370	9370	1
452	20231103	115800	33604550	9380	9380	9380	9380	0
453	20231103	115700	33604550	9380	9380	9380	9380	1
454	20231103	115600	33595170	9360	9360	9360	9360	1
455	20231103	115500	33585810	9380	9380	9380	9380	0
456	20231103	115400	33585810	9380	9380	9380	9380	0
457	20231103	115300	33585810	9380	9360	9380	9360	2
458	20231103	115200	33567070	9370	9370	9370	9370	0
459	20231103	115100	33567070	9370	9370	9370	9370	0
460	20231103	115000	33567070	9370	9370	9370	9370	0
461	20231103	114900	33567070	9370	9370	9370	9370	0
462	20231103	114800	33567070	9370	9370	9370	9370	0
463	20231103	114700	33567070	9370	9370	9370	9370	0
464	20231103	114600	33567070	9370	9370	9370	9370	0
465	20231103	114500	33567070	9370	9370	9370	9370	0
466	20231103	114400	33567070	9370	9370	9370	9370	0
467	20231103	114300	33567070	9370	9370	9370	9370	0
468	20231103	114200	33567070	9370	9370	9370	9370	1
469	20231103	114100	33557700	9370	9370	9370	9370	1
470	20231103	114000	33548330	9350	9350	9350	9350	0
471	20231103	113900	33548330	9350	9350	9350	9350	0
472	20231103	113800	33548330	9350	9350	9350	9350	2
473	20231103	113700	33529630	9380	9380	9380	9380	0
474	20231103	113600	33529630	9380	9380	9380	9380	0
475	20231103	113500	33529630	9380	9380	9380	9380	0
476	20231103	113400	33529630	9380	9360	9380	9360	10
477	20231103	113300	33436010	9370	9370	9370	9370	9
478	20231103	113200	33351680	9380	9380	9380	9380	1
479	20231103	113100	33342300	9370	9370	9370	9370	8
480	20231103	113000	33267340	9370	9370	9370	9370	0
481	20231103	112900	33267340	9370	9370	9370	9370	1
482	20231103	112800	33257970	9370	9370	9370	9370	0
483	20231103	112700	33257970	9370	9370	9370	9370	0
484	20231103	112600	33257970	9370	9370	9370	9370	0
485	20231103	112500	33257970	9370	9370	9370	9370	0
486	20231103	112400	33257970	9370	9370	9370	9370	0
487	20231103	112300	33257970	9370	9370	9370	9370	0
488	20231103	112200	33257970	9370	9370	9370	9370	0
489	20231103	112100	33257970	9370	9370	9370	9370	0
490	20231103	112000	33257970	9370	9370	9370	9370	0
491	20231103	111900	33257970	9370	9370	9370	9370	0
492	20231103	111800	33257970	9370	9370	9370	9370	0
493	20231103	111700	33257970	9370	9370	9370	9370	0
494	20231103	111600	33257970	9370	9370	9370	9370	0
495	20231103	111500	33257970	9370	9370	9370	9370	0
496	20231103	111400	33257970	9370	9370	9370	9370	0
497	20231103	111300	33257970	9370	9370	9370	9370	0
498	20231103	111200	33257970	9370	9370	9370	9370	0
499	20231103	111100	33257970	9370	9370	9370	9370	0
500	20231103	111000	33257970	9370	9370	9370	9370	0
501	20231103	110900	33257970	9370	9370	9370	9370	0
502	20231103	110800	33257970	9370	9370	9370	9370	1
503	20231103	110700	33248600	9370	9370	9370	9370	0
504	20231103	110600	33248600	9370	9370	9370	9370	0
505	20231103	110500	33248600	9370	9370	9370	9370	0
506	20231103	110400	33248600	9370	9370	9370	9370	0
507	20231103	110300	33248600	9370	9370	9370	9370	0
508	20231103	110200	33248600	9370	9370	9370	9370	2
509	20231103	110100	33229860	9380	9380	9380	9380	0
510	20231103	110000	33229860	9380	9380	9380	9380	0
511	20231103	105900	33229860	9380	9380	9380	9380	0
512	20231103	105800	33229860	9380	9380	9380	9380	0
513	20231103	105700	33229860	9380	9380	9380	9380	0
514	20231103	105600	33229860	9380	9380	9380	9380	0
515	20231103	105500	33229860	9380	9360	9380	9350	10
516	20231103	105400	33136320	9370	9370	9370	9370	9
517	20231103	105300	33051990	9380	9370	9380	9370	19
518	20231103	105200	32873950	9370	9370	9370	9370	0
519	20231103	105100	32873950	9370	9370	9370	9370	0
520	20231103	105000	32873950	9370	9370	9370	9370	0
521	20231103	104900	32873950	9370	9370	9370	9370	0
522	20231103	104800	32873950	9370	9370	9370	9370	8
523	20231103	104700	32798990	9380	9380	9380	9380	0
524	20231103	104600	32798990	9380	9380	9380	9380	0
525	20231103	104500	32798990	9380	9380	9380	9380	0
526	20231103	104400	32798990	9380	9380	9380	9380	0
527	20231103	104300	32798990	9380	9380	9380	9380	1
528	20231103	104200	32789610	9350	9350	9350	9350	1
529	20231103	104100	32780260	9380	9380	9380	9380	0
530	20231103	104000	32780260	9380	9380	9380	9380	0
531	20231103	103900	32780260	9380	9380	9380	9380	0
532	20231103	103800	32780260	9380	9380	9380	9380	0
533	20231103	103700	32780260	9380	9380	9380	9380	0
534	20231103	103600	32780260	9380	9380	9380	9380	9
535	20231103	103500	32695840	9380	9380	9380	9380	9
536	20231103	103400	32611420	9390	9390	9390	9390	0
537	20231103	103300	32611420	9390	9390	9390	9390	0
538	20231103	103200	32611420	9390	9390	9390	9390	0
539	20231103	103100	32611420	9390	9390	9390	9390	0
540	20231103	103000	32611420	9390	9380	9390	9380	4
541	20231103	102900	32573890	9380	9380	9380	9380	0
542	20231103	102800	32573890	9380	9380	9380	9380	0
543	20231103	102700	32573890	9380	9380	9380	9380	1
544	20231103	102600	32564510	9340	9350	9350	9340	1349
545	20231103	102500	19963890	9390	9390	9390	9390	0
546	20231103	102400	19963890	9390	9390	9390	9390	0
547	20231103	102300	19963890	9390	9390	9390	9390	0
548	20231103	102200	19963890	9390	9390	9390	9390	0
549	20231103	102100	19963890	9390	9390	9390	9390	0
550	20231103	102000	19963890	9390	9390	9390	9390	0
551	20231103	101900	19963890	9390	9390	9390	9390	40
552	20231103	101800	19588290	9390	9390	9390	9390	10
553	20231103	101700	19494390	9390	9390	9390	9390	50
554	20231103	101600	19024890	9390	9390	9390	9390	1
555	20231103	101500	19015500	9390	9380	9390	9380	41
556	20231103	101400	18630910	9380	9380	9380	9380	30
557	20231103	101300	18349510	9380	9380	9380	9380	0
558	20231103	101200	18349510	9380	9360	9380	9360	80
559	20231103	101100	17600610	9360	9360	9360	9360	0
560	20231103	101000	17600610	9360	9360	9360	9360	0
561	20231103	100900	17600610	9360	9360	9360	9360	0
562	20231103	100800	17600610	9360	9360	9360	9360	0
563	20231103	100700	17600610	9360	9360	9360	9360	0
564	20231103	100600	17600610	9360	9360	9360	9360	0
565	20231103	100500	17600610	9360	9360	9360	9360	0
566	20231103	100400	17600610	9360	9360	9360	9360	1
567	20231103	100300	17591250	9350	9350	9350	9350	97
568	20231103	100200	16684300	9340	9340	9340	9340	8
569	20231103	100100	16609580	9340	9340	9340	9340	10
570	20231103	100000	16516180	9350	9350	9350	9350	0
571	20231103	095900	16516180	9350	9350	9350	9350	0
572	20231103	095800	16516180	9350	9350	9350	9350	0
573	20231103	095700	16516180	9350	9350	9350	9350	0
574	20231103	095600	16516180	9350	9350	9350	9350	0
575	20231103	095500	16516180	9350	9350	9350	9350	0
576	20231103	095400	16516180	9350	9350	9350	9350	0
577	20231103	095300	16516180	9350	9350	9350	9350	0
578	20231103	095200	16516180	9350	9350	9350	9350	0
579	20231103	095100	16516180	9350	9350	9350	9350	0
580	20231103	095000	16516180	9350	9350	9350	9350	1
581	20231103	094900	16506830	9300	9300	9300	9300	50
582	20231103	094800	16041830	9350	9310	9350	9260	501
583	20231103	094700	11390830	9350	9350	9350	9350	1
584	20231103	094600	11381480	9310	9330	9330	9310	323
585	20231103	094500	8371900	9350	9350	9350	9350	1
586	20231103	094400	8362550	9350	9350	9350	9350	0
587	20231103	094300	8362550	9350	9350	9350	9350	0
588	20231103	094200	8362550	9350	9350	9350	9350	0
589	20231103	094100	8362550	9350	9350	9350	9350	1
590	20231103	094000	8353200	9330	9330	9330	9330	1
591	20231103	093900	8343870	9350	9350	9350	9350	0
592	20231103	093800	8343870	9350	9350	9350	9350	2
593	20231103	093700	8325170	9350	9350	9350	9350	1
594	20231103	093600	8315820	9330	9330	9330	9330	1
595	20231103	093500	8306490	9350	9340	9350	9340	200
596	20231103	093400	6437490	9350	9350	9350	9350	12
597	20231103	093300	6325290	9360	9360	9360	9360	0
598	20231103	093200	6325290	9360	9360	9360	9360	20
599	20231103	093100	6138090	9360	9360	9360	9360	0
600	20231103	093000	6138090	9360	9360	9360	9360	200
601	20231103	092900	4266090	9360	9360	9360	9360	8
602	20231103	092800	4191210	9360	9360	9360	9360	0
603	20231103	092700	4191210	9360	9360	9360	9360	0
604	20231103	092600	4191210	9360	9360	9360	9360	90
605	20231103	092500	3348810	9390	9390	9390	9390	0
606	20231103	092400	3348810	9390	9390	9390	9390	0
607	20231103	092300	3348810	9390	9390	9390	9390	0
608	20231103	092200	3348810	9390	9390	9390	9390	10
609	20231103	092100	3254910	9440	9440	9440	9440	0
610	20231103	092000	3254910	9440	9440	9440	9440	0
611	20231103	091900	3254910	9440	9440	9440	9440	0
612	20231103	091800	3254910	9440	9440	9440	9440	0
613	20231103	091700	3254910	9440	9440	9440	9440	0
614	20231103	091600	3254910	9440	9440	9440	9440	0
615	20231103	091500	3254910	9440	9440	9440	9440	0
616	20231103	091400	3254910	9440	9440	9440	9440	0
617	20231103	091300	3254910	9440	9440	9440	9440	0
618	20231103	091200	3254910	9440	9440	9440	9440	1
619	20231103	091100	3245470	9370	9370	9370	9370	1
620	20231103	091000	3236100	9440	9440	9440	9440	0
621	20231103	090900	3236100	9440	9440	9440	9440	0
622	20231103	090800	3236100	9440	9430	9440	9430	126
623	20231103	090700	2046760	9450	9450	9450	9450	0
624	20231103	090600	2046760	9450	9450	9450	9450	0
625	20231103	090500	2046760	9450	9450	9450	9450	0
626	20231103	090400	2046760	9450	9450	9450	9450	20
627	20231103	090300	1857760	9480	9480	9480	9480	0
628	20231103	090200	1857760	9480	9400	9480	9400	5
629	20231103	090100	1810560	9310	9390	9390	9310	150
630	20231103	090000	407640	9480	9480	9480	9480	43