KissMeData/356890/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	211100	39750680	9220	9220	9220	9220	28
3	20231107	211000	39750680	9220	9220	9220	9220	0
4	20231107	210900	39750680	9220	9220	9220	9220	0
5	20231107	210800	39750680	9220	9220	9220	9220	0
6	20231107	210700	39750680	9220	9220	9220	9220	0
7	20231107	210600	39750680	9220	9220	9220	9220	0
8	20231107	210500	39750680	9220	9220	9220	9220	0
9	20231107	210400	39750680	9220	9220	9220	9220	0
10	20231107	210300	39750680	9220	9220	9220	9220	0
11	20231107	210200	39750680	9220	9220	9220	9220	0
12	20231107	210100	39750680	9220	9220	9220	9220	0
13	20231107	210000	39750680	9220	9220	9220	9220	0
14	20231107	205900	39750680	9220	9220	9220	9220	0
15	20231107	205800	39750680	9220	9220	9220	9220	0
16	20231107	205700	39750680	9220	9220	9220	9220	0
17	20231107	205600	39750680	9220	9220	9220	9220	0
18	20231107	205500	39750680	9220	9220	9220	9220	0
19	20231107	205400	39750680	9220	9220	9220	9220	0
20	20231107	205300	39750680	9220	9220	9220	9220	0
21	20231107	205200	39750680	9220	9220	9220	9220	0
22	20231107	205100	39750680	9220	9220	9220	9220	0
23	20231107	205000	39750680	9220	9220	9220	9220	0
24	20231107	204900	39750680	9220	9220	9220	9220	0
25	20231107	204800	39750680	9220	9220	9220	9220	0
26	20231107	204700	39750680	9220	9220	9220	9220	0
27	20231107	204600	39750680	9220	9220	9220	9220	0
28	20231107	204500	39750680	9220	9220	9220	9220	0
29	20231107	204400	39750680	9220	9220	9220	9220	0
30	20231107	204300	39750680	9220	9220	9220	9220	0
31	20231107	204200	39750680	9220	9220	9220	9220	0
32	20231107	204100	39750680	9220	9220	9220	9220	28
33	20231107	204000	39750680	9220	9220	9220	9220	0
34	20231107	203900	39750680	9220	9220	9220	9220	0
35	20231107	203800	39750680	9220	9220	9220	9220	0
36	20231107	203700	39750680	9220	9220	9220	9220	0
37	20231107	203600	39750680	9220	9220	9220	9220	0
38	20231107	203500	39750680	9220	9220	9220	9220	0
39	20231107	203400	39750680	9220	9220	9220	9220	0
40	20231107	203300	39750680	9220	9220	9220	9220	0
41	20231107	203200	39750680	9220	9220	9220	9220	0
42	20231107	203100	39750680	9220	9220	9220	9220	0
43	20231107	203000	39750680	9220	9220	9220	9220	0
44	20231107	202900	39750680	9220	9220	9220	9220	0
45	20231107	202800	39750680	9220	9220	9220	9220	0
46	20231107	202700	39750680	9220	9220	9220	9220	0
47	20231107	202600	39750680	9220	9220	9220	9220	0
48	20231107	202500	39750680	9220	9220	9220	9220	0
49	20231107	202400	39750680	9220	9220	9220	9220	0
50	20231107	202300	39750680	9220	9220	9220	9220	0
51	20231107	202200	39750680	9220	9220	9220	9220	0
52	20231107	202100	39750680	9220	9220	9220	9220	0
53	20231107	202000	39750680	9220	9220	9220	9220	0
54	20231107	201900	39750680	9220	9220	9220	9220	0
55	20231107	201800	39750680	9220	9220	9220	9220	0
56	20231107	201700	39750680	9220	9220	9220	9220	0
57	20231107	201600	39750680	9220	9220	9220	9220	0
58	20231107	201500	39750680	9220	9220	9220	9220	0
59	20231107	201400	39750680	9220	9220	9220	9220	0
60	20231107	201300	39750680	9220	9220	9220	9220	0
61	20231107	201200	39750680	9220	9220	9220	9220	0
62	20231107	201100	39750680	9220	9220	9220	9220	28
63	20231107	201000	39750680	9220	9220	9220	9220	0
64	20231107	200900	39750680	9220	9220	9220	9220	0
65	20231107	200800	39750680	9220	9220	9220	9220	0
66	20231107	200700	39750680	9220	9220	9220	9220	0
67	20231107	200600	39750680	9220	9220	9220	9220	0
68	20231107	200500	39750680	9220	9220	9220	9220	0
69	20231107	200400	39750680	9220	9220	9220	9220	0
70	20231107	200300	39750680	9220	9220	9220	9220	0
71	20231107	200200	39750680	9220	9220	9220	9220	0
72	20231107	200100	39750680	9220	9220	9220	9220	0
73	20231107	200000	39750680	9220	9220	9220	9220	0
74	20231107	195900	39750680	9220	9220	9220	9220	0
75	20231107	195800	39750680	9220	9220	9220	9220	0
76	20231107	195700	39750680	9220	9220	9220	9220	0
77	20231107	195600	39750680	9220	9220	9220	9220	0
78	20231107	195500	39750680	9220	9220	9220	9220	0
79	20231107	195400	39750680	9220	9220	9220	9220	0
80	20231107	195300	39750680	9220	9220	9220	9220	0
81	20231107	195200	39750680	9220	9220	9220	9220	0
82	20231107	195100	39750680	9220	9220	9220	9220	0
83	20231107	195000	39750680	9220	9220	9220	9220	0
84	20231107	194900	39750680	9220	9220	9220	9220	0
85	20231107	194800	39750680	9220	9220	9220	9220	0
86	20231107	194700	39750680	9220	9220	9220	9220	0
87	20231107	194600	39750680	9220	9220	9220	9220	0
88	20231107	194500	39750680	9220	9220	9220	9220	0
89	20231107	194400	39750680	9220	9220	9220	9220	0
90	20231107	194300	39750680	9220	9220	9220	9220	0
91	20231107	194200	39750680	9220	9220	9220	9220	0
92	20231107	194100	39750680	9220	9220	9220	9220	28
93	20231107	194000	39750680	9220	9220	9220	9220	0
94	20231107	193900	39750680	9220	9220	9220	9220	0
95	20231107	193800	39750680	9220	9220	9220	9220	0
96	20231107	193700	39750680	9220	9220	9220	9220	0
97	20231107	193600	39750680	9220	9220	9220	9220	0
98	20231107	193500	39750680	9220	9220	9220	9220	0
99	20231107	193400	39750680	9220	9220	9220	9220	0
100	20231107	193300	39750680	9220	9220	9220	9220	0
101	20231107	193200	39750680	9220	9220	9220	9220	0
102	20231107	193100	39750680	9220	9220	9220	9220	0
103	20231107	193000	39750680	9220	9220	9220	9220	0
104	20231107	192900	39750680	9220	9220	9220	9220	0
105	20231107	192800	39750680	9220	9220	9220	9220	0
106	20231107	192700	39750680	9220	9220	9220	9220	0
107	20231107	192600	39750680	9220	9220	9220	9220	0
108	20231107	192500	39750680	9220	9220	9220	9220	0
109	20231107	192400	39750680	9220	9220	9220	9220	0
110	20231107	192300	39750680	9220	9220	9220	9220	0
111	20231107	192200	39750680	9220	9220	9220	9220	0
112	20231107	192100	39750680	9220	9220	9220	9220	0
113	20231107	192000	39750680	9220	9220	9220	9220	0
114	20231107	191900	39750680	9220	9220	9220	9220	0
115	20231107	191800	39750680	9220	9220	9220	9220	0
116	20231107	191700	39750680	9220	9220	9220	9220	0
117	20231107	191600	39750680	9220	9220	9220	9220	0
118	20231107	191500	39750680	9220	9220	9220	9220	0
119	20231107	191400	39750680	9220	9220	9220	9220	0
120	20231107	191300	39750680	9220	9220	9220	9220	0
121	20231107	191200	39750680	9220	9220	9220	9220	0
122	20231107	191100	39750680	9220	9220	9220	9220	28
123	20231107	191000	39750680	9220	9220	9220	9220	0
124	20231107	190900	39750680	9220	9220	9220	9220	0
125	20231107	190800	39750680	9220	9220	9220	9220	0
126	20231107	190700	39750680	9220	9220	9220	9220	0
127	20231107	190600	39750680	9220	9220	9220	9220	0
128	20231107	190500	39750680	9220	9220	9220	9220	0
129	20231107	190400	39750680	9220	9220	9220	9220	0
130	20231107	190300	39750680	9220	9220	9220	9220	0
131	20231107	190200	39750680	9220	9220	9220	9220	0
132	20231107	190100	39750680	9220	9220	9220	9220	0
133	20231107	190000	39750680	9220	9220	9220	9220	0
134	20231107	185900	39750680	9220	9220	9220	9220	0
135	20231107	185800	39750680	9220	9220	9220	9220	0
136	20231107	185700	39750680	9220	9220	9220	9220	0
137	20231107	185600	39750680	9220	9220	9220	9220	0
138	20231107	185500	39750680	9220	9220	9220	9220	0
139	20231107	185400	39750680	9220	9220	9220	9220	0
140	20231107	185300	39750680	9220	9220	9220	9220	0
141	20231107	185200	39750680	9220	9220	9220	9220	0
142	20231107	185100	39750680	9220	9220	9220	9220	0
143	20231107	185000	39750680	9220	9220	9220	9220	0
144	20231107	184900	39750680	9220	9220	9220	9220	0
145	20231107	184800	39750680	9220	9220	9220	9220	0
146	20231107	184700	39750680	9220	9220	9220	9220	0
147	20231107	184600	39750680	9220	9220	9220	9220	0
148	20231107	184500	39750680	9220	9220	9220	9220	0
149	20231107	184400	39750680	9220	9220	9220	9220	0
150	20231107	184300	39750680	9220	9220	9220	9220	0
151	20231107	184200	39750680	9220	9220	9220	9220	0
152	20231107	184100	39750680	9220	9220	9220	9220	28
153	20231107	184000	39750680	9220	9220	9220	9220	0
154	20231107	183900	39750680	9220	9220	9220	9220	0
155	20231107	183800	39750680	9220	9220	9220	9220	0
156	20231107	183700	39750680	9220	9220	9220	9220	0
157	20231107	183600	39750680	9220	9220	9220	9220	0
158	20231107	183500	39750680	9220	9220	9220	9220	0
159	20231107	183400	39750680	9220	9220	9220	9220	0
160	20231107	183300	39750680	9220	9220	9220	9220	0
161	20231107	183200	39750680	9220	9220	9220	9220	0
162	20231107	183100	39750680	9220	9220	9220	9220	0
163	20231107	183000	39750680	9220	9220	9220	9220	0
164	20231107	182900	39750680	9220	9220	9220	9220	0
165	20231107	182800	39750680	9220	9220	9220	9220	0
166	20231107	182700	39750680	9220	9220	9220	9220	0
167	20231107	182600	39750680	9220	9220	9220	9220	0
168	20231107	182500	39750680	9220	9220	9220	9220	0
169	20231107	182400	39750680	9220	9220	9220	9220	0
170	20231107	182300	39750680	9220	9220	9220	9220	0
171	20231107	182200	39750680	9220	9220	9220	9220	0
172	20231107	182100	39750680	9220	9220	9220	9220	0
173	20231107	182000	39750680	9220	9220	9220	9220	0
174	20231107	181900	39750680	9220	9220	9220	9220	0
175	20231107	181800	39750680	9220	9220	9220	9220	0
176	20231107	181700	39750680	9220	9220	9220	9220	0
177	20231107	181600	39750680	9220	9220	9220	9220	0
178	20231107	181500	39750680	9220	9220	9220	9220	0
179	20231107	181400	39750680	9220	9220	9220	9220	0
180	20231107	181300	39750680	9220	9220	9220	9220	0
181	20231107	181200	39750680	9220	9220	9220	9220	0
182	20231107	181100	39750680	9220	9220	9220	9220	28
183	20231107	181000	39750680	9220	9220	9220	9220	0
184	20231107	180900	39750680	9220	9220	9220	9220	0
185	20231107	180800	39750680	9220	9220	9220	9220	0
186	20231107	180700	39750680	9220	9220	9220	9220	0
187	20231107	180600	39750680	9220	9220	9220	9220	0
188	20231107	180500	39750680	9220	9220	9220	9220	0
189	20231107	180400	39750680	9220	9220	9220	9220	0
190	20231107	180300	39750680	9220	9220	9220	9220	0
191	20231107	180200	39750680	9220	9220	9220	9220	0
192	20231107	180100	39750680	9220	9220	9220	9220	0
193	20231107	180000	39750680	9220	9220	9220	9220	0
194	20231107	175900	39750680	9220	9220	9220	9220	0
195	20231107	175800	39750680	9220	9220	9220	9220	0
196	20231107	175700	39750680	9220	9220	9220	9220	0
197	20231107	175600	39750680	9220	9220	9220	9220	0
198	20231107	175500	39750680	9220	9220	9220	9220	0
199	20231107	175400	39750680	9220	9220	9220	9220	0
200	20231107	175300	39750680	9220	9220	9220	9220	0
201	20231107	175200	39750680	9220	9220	9220	9220	0
202	20231107	175100	39750680	9220	9220	9220	9220	0
203	20231107	175000	39750680	9220	9220	9220	9220	0
204	20231107	174900	39750680	9220	9220	9220	9220	0
205	20231107	174800	39750680	9220	9220	9220	9220	0
206	20231107	174700	39750680	9220	9220	9220	9220	0
207	20231107	174600	39750680	9220	9220	9220	9220	0
208	20231107	174500	39750680	9220	9220	9220	9220	0
209	20231107	174400	39750680	9220	9220	9220	9220	0
210	20231107	174300	39750680	9220	9220	9220	9220	0
211	20231107	174200	39750680	9220	9220	9220	9220	0
212	20231107	174100	39750680	9220	9220	9220	9220	28
213	20231107	174000	39750680	9220	9220	9220	9220	0
214	20231107	173900	39750680	9220	9220	9220	9220	0
215	20231107	173800	39750680	9220	9220	9220	9220	0
216	20231107	173700	39750680	9220	9220	9220	9220	0
217	20231107	173600	39750680	9220	9220	9220	9220	0
218	20231107	173500	39750680	9220	9220	9220	9220	0
219	20231107	173400	39750680	9220	9220	9220	9220	0
220	20231107	173300	39750680	9220	9220	9220	9220	0
221	20231107	173200	39750680	9220	9220	9220	9220	0
222	20231107	173100	39750680	9220	9220	9220	9220	0
223	20231107	173000	39750680	9220	9220	9220	9220	0
224	20231107	172900	39750680	9220	9220	9220	9220	0
225	20231107	172800	39750680	9220	9220	9220	9220	0
226	20231107	172700	39750680	9220	9220	9220	9220	0
227	20231107	172600	39750680	9220	9220	9220	9220	0
228	20231107	172500	39750680	9220	9220	9220	9220	0
229	20231107	172400	39750680	9220	9220	9220	9220	0
230	20231107	172300	39750680	9220	9220	9220	9220	0
231	20231107	172200	39750680	9220	9220	9220	9220	0
232	20231107	172100	39750680	9220	9220	9220	9220	0
233	20231107	172000	39750680	9220	9220	9220	9220	0
234	20231107	171900	39750680	9220	9220	9220	9220	0
235	20231107	171800	39750680	9220	9220	9220	9220	0
236	20231107	171700	39750680	9220	9220	9220	9220	0
237	20231107	171600	39750680	9220	9220	9220	9220	0
238	20231107	171500	39750680	9220	9220	9220	9220	0
239	20231107	171400	39750680	9220	9220	9220	9220	0
240	20231107	171300	39750680	9220	9220	9220	9220	0
241	20231107	171200	39750680	9220	9220	9220	9220	0
242	20231107	171100	39750680	9220	9220	9220	9220	28
243	20231107	171000	39750680	9220	9220	9220	9220	0
244	20231107	170900	39750680	9220	9220	9220	9220	0
245	20231107	170800	39750680	9220	9220	9220	9220	0
246	20231107	170700	39750680	9220	9220	9220	9220	0
247	20231107	170600	39750680	9220	9220	9220	9220	0
248	20231107	170500	39750680	9220	9220	9220	9220	0
249	20231107	170400	39750680	9220	9220	9220	9220	0
250	20231107	170300	39750680	9220	9220	9220	9220	0
251	20231107	170200	39750680	9220	9220	9220	9220	0
252	20231107	170100	39750680	9220	9220	9220	9220	0
253	20231107	170000	39750680	9220	9220	9220	9220	0
254	20231107	165900	39750680	9220	9220	9220	9220	0
255	20231107	165800	39750680	9220	9220	9220	9220	0
256	20231107	165700	39750680	9220	9220	9220	9220	0
257	20231107	165600	39750680	9220	9220	9220	9220	0
258	20231107	165500	39750680	9220	9220	9220	9220	0
259	20231107	165400	39750680	9220	9220	9220	9220	0
260	20231107	165300	39750680	9220	9220	9220	9220	0
261	20231107	165200	39750680	9220	9220	9220	9220	0
262	20231107	165100	39750680	9220	9220	9220	9220	0
263	20231107	165000	39750680	9220	9220	9220	9220	0
264	20231107	164900	39750680	9220	9220	9220	9220	0
265	20231107	164800	39750680	9220	9220	9220	9220	0
266	20231107	164700	39750680	9220	9220	9220	9220	0
267	20231107	164600	39750680	9220	9220	9220	9220	0
268	20231107	164500	39750680	9220	9220	9220	9220	0
269	20231107	164400	39750680	9220	9220	9220	9220	0
270	20231107	164300	39750680	9220	9220	9220	9220	0
271	20231107	164200	39750680	9220	9220	9220	9220	0
272	20231107	164100	39750680	9220	9220	9220	9220	28
273	20231107	164000	39750680	9220	9220	9220	9220	0
274	20231107	163900	39750680	9220	9220	9220	9220	0
275	20231107	163800	39750680	9220	9220	9220	9220	0
276	20231107	163700	39750680	9220	9220	9220	9220	0
277	20231107	163600	39750680	9220	9220	9220	9220	0
278	20231107	163500	39750680	9220	9220	9220	9220	0
279	20231107	163400	39750680	9220	9220	9220	9220	0
280	20231107	163300	39750680	9220	9220	9220	9220	0
281	20231107	163200	39750680	9220	9220	9220	9220	0
282	20231107	163100	39750680	9220	9220	9220	9220	0
283	20231107	163000	39750680	9220	9220	9220	9220	0
284	20231107	162900	39750680	9220	9220	9220	9220	0
285	20231107	162800	39750680	9220	9220	9220	9220	0
286	20231107	162700	39750680	9220	9220	9220	9220	0
287	20231107	162600	39750680	9220	9220	9220	9220	0
288	20231107	162500	39750680	9220	9220	9220	9220	0
289	20231107	162400	39750680	9220	9220	9220	9220	0
290	20231107	162300	39750680	9220	9220	9220	9220	0
291	20231107	162200	39750680	9220	9220	9220	9220	0
292	20231107	162100	39750680	9220	9220	9220	9220	0
293	20231107	162000	39750680	9220	9220	9220	9220	0
294	20231107	161900	39750680	9220	9220	9220	9220	0
295	20231107	161800	39750680	9220	9220	9220	9220	0
296	20231107	161700	39750680	9220	9220	9220	9220	0
297	20231107	161600	39750680	9220	9220	9220	9220	0
298	20231107	161500	39750680	9220	9220	9220	9220	0
299	20231107	161400	39750680	9220	9220	9220	9220	0
300	20231107	161300	39750680	9220	9220	9220	9220	0
301	20231107	161200	39750680	9220	9220	9220	9220	0
302	20231107	161100	39750680	9220	9220	9220	9220	28
303	20231107	161000	39750680	9220	9220	9220	9220	0
304	20231107	160900	39750680	9220	9220	9220	9220	0
305	20231107	160800	39750680	9220	9220	9220	9220	0
306	20231107	160700	39750680	9220	9220	9220	9220	0
307	20231107	160600	39750680	9220	9220	9220	9220	0
308	20231107	160500	39750680	9220	9220	9220	9220	0
309	20231107	160400	39750680	9220	9220	9220	9220	0
310	20231107	160300	39750680	9220	9220	9220	9220	0
311	20231107	160200	39750680	9220	9220	9220	9220	0
312	20231107	160100	39750680	9220	9220	9220	9220	0
313	20231107	160000	39750680	9220	9220	9220	9220	0
314	20231107	155900	39750680	9220	9220	9220	9220	0
315	20231107	155800	39750680	9220	9220	9220	9220	0
316	20231107	155700	39750680	9220	9220	9220	9220	0
317	20231107	155600	39750680	9220	9220	9220	9220	0
318	20231107	155500	39750680	9220	9220	9220	9220	0
319	20231107	155400	39750680	9220	9220	9220	9220	0
320	20231107	155300	39750680	9220	9220	9220	9220	0
321	20231107	155200	39750680	9220	9220	9220	9220	0
322	20231107	155100	39750680	9220	9220	9220	9220	0
323	20231107	155000	39750680	9220	9220	9220	9220	0
324	20231107	154900	39750680	9220	9220	9220	9220	0
325	20231107	154800	39750680	9220	9220	9220	9220	0
326	20231107	154700	39750680	9220	9220	9220	9220	0
327	20231107	154600	39750680	9220	9220	9220	9220	0
328	20231107	154500	39750680	9220	9220	9220	9220	0
329	20231107	154400	39750680	9220	9220	9220	9220	0
330	20231107	154300	39750680	9220	9220	9220	9220	0
331	20231107	154200	39750680	9220	9220	9220	9220	0
332	20231107	154100	39750680	9220	9220	9220	9220	28
333	20231107	154000	39750680	9220	9220	9220	9220	0
334	20231107	153900	39750680	9220	9220	9220	9220	0
335	20231107	153800	39750680	9220	9220	9220	9220	0
336	20231107	153700	39750680	9220	9220	9220	9220	0
337	20231107	153600	39750680	9220	9220	9220	9220	0
338	20231107	153500	39750680	9220	9220	9220	9220	0
339	20231107	153400	39750680	9220	9220	9220	9220	0
340	20231107	153300	39750680	9220	9220	9220	9220	0
341	20231107	153200	39750680	9220	9220	9220	9220	0
342	20231107	153100	39750680	9220	9220	9220	9220	0
343	20231107	153000	39750680	9220	9220	9220	9220	28
344	20231107	152900	39492520	9220	9220	9220	9220	0
345	20231107	152800	39492520	9220	9220	9220	9220	0
346	20231107	152700	39492520	9220	9220	9220	9220	0
347	20231107	152600	39492520	9220	9220	9220	9220	0
348	20231107	152500	39492520	9220	9220	9220	9220	0
349	20231107	152400	39492520	9220	9220	9220	9220	0
350	20231107	152300	39492520	9220	9220	9220	9220	0
351	20231107	152200	39492520	9220	9220	9220	9220	0
352	20231107	152100	39492520	9220	9220	9220	9220	0
353	20231107	152000	39492520	9220	9220	9220	9220	0
354	20231107	151900	39492520	9220	9240	9240	9220	70
355	20231107	151800	38847090	9260	9260	9260	9260	1
356	20231107	151700	38837830	9270	9270	9270	9270	3
357	20231107	151600	38810020	9270	9270	9270	9270	0
358	20231107	151500	38810020	9270	9270	9270	9270	0
359	20231107	151400	38810020	9270	9270	9270	9270	1
360	20231107	151300	38800750	9270	9270	9270	9270	0
361	20231107	151200	38800750	9270	9270	9270	9270	0
362	20231107	151100	38800750	9270	9270	9270	9270	0
363	20231107	151000	38800750	9270	9270	9270	9270	0
364	20231107	150900	38800750	9270	9270	9270	9270	0
365	20231107	150800	38800750	9270	9270	9270	9270	0
366	20231107	150700	38800750	9270	9270	9270	9270	0
367	20231107	150600	38800750	9270	9270	9270	9270	0
368	20231107	150500	38800750	9270	9260	9270	9260	5
369	20231107	150400	38754410	9230	9230	9230	9230	0
370	20231107	150300	38754410	9230	9230	9230	9230	0
371	20231107	150200	38754410	9230	9230	9230	9230	0
372	20231107	150100	38754410	9230	9230	9230	9230	0
373	20231107	150000	38754410	9230	9230	9230	9230	0
374	20231107	145900	38754410	9230	9230	9230	9230	0
375	20231107	145800	38754410	9230	9230	9230	9230	7
376	20231107	145700	38689800	9210	9210	9210	9210	0
377	20231107	145600	38689800	9210	9210	9210	9210	0
378	20231107	145500	38689800	9210	9210	9210	9210	0
379	20231107	145400	38689800	9210	9210	9210	9210	0
380	20231107	145300	38689800	9210	9210	9210	9210	0
381	20231107	145200	38689800	9210	9210	9210	9210	0
382	20231107	145100	38689800	9210	9210	9210	9210	0
383	20231107	145000	38689800	9210	9210	9210	9210	0
384	20231107	144900	38689800	9210	9210	9210	9210	0
385	20231107	144800	38689800	9210	9210	9210	9210	0
386	20231107	144700	38689800	9210	9210	9210	9210	0
387	20231107	144600	38689800	9210	9240	9240	9210	400
388	20231107	144500	35003550	9300	9300	9300	9300	0
389	20231107	144400	35003550	9300	9300	9300	9300	0
390	20231107	144300	35003550	9300	9300	9300	9300	0
391	20231107	144200	35003550	9300	9300	9300	9300	0
392	20231107	144100	35003550	9300	9300	9300	9300	0
393	20231107	144000	35003550	9300	9300	9300	9300	0
394	20231107	143900	35003550	9300	9300	9300	9300	0
395	20231107	143800	35003550	9300	9300	9300	9300	0
396	20231107	143700	35003550	9300	9300	9300	9300	0
397	20231107	143600	35003550	9300	9300	9300	9300	0
398	20231107	143500	35003550	9300	9300	9300	9300	0
399	20231107	143400	35003550	9300	9300	9300	9300	0
400	20231107	143300	35003550	9300	9300	9300	9300	0
401	20231107	143200	35003550	9300	9300	9300	9300	0
402	20231107	143100	35003550	9300	9300	9300	9300	0
403	20231107	143000	35003550	9300	9300	9300	9300	0
404	20231107	142900	35003550	9300	9300	9300	9300	0
405	20231107	142800	35003550	9300	9300	9300	9300	0
406	20231107	142700	35003550	9300	9300	9300	9300	0
407	20231107	142600	35003550	9300	9300	9300	9300	0
408	20231107	142500	35003550	9300	9300	9300	9300	0
409	20231107	142400	35003550	9300	9300	9300	9300	0
410	20231107	142300	35003550	9300	9300	9300	9300	0
411	20231107	142200	35003550	9300	9300	9300	9300	0
412	20231107	142100	35003550	9300	9300	9300	9300	0
413	20231107	142000	35003550	9300	9300	9300	9300	0
414	20231107	141900	35003550	9300	9300	9300	9300	0
415	20231107	141800	35003550	9300	9300	9300	9300	0
416	20231107	141700	35003550	9300	9300	9300	9300	0
417	20231107	141600	35003550	9300	9300	9300	9300	0
418	20231107	141500	35003550	9300	9300	9300	9300	0
419	20231107	141400	35003550	9300	9300	9300	9300	0
420	20231107	141300	35003550	9300	9300	9300	9300	0
421	20231107	141200	35003550	9300	9300	9300	9300	0
422	20231107	141100	35003550	9300	9300	9300	9300	0
423	20231107	141000	35003550	9300	9300	9300	9300	0
424	20231107	140900	35003550	9300	9300	9300	9300	0
425	20231107	140800	35003550	9300	9300	9300	9300	0
426	20231107	140700	35003550	9300	9300	9300	9300	0
427	20231107	140600	35003550	9300	9300	9300	9300	0
428	20231107	140500	35003550	9300	9300	9300	9300	1
429	20231107	140400	34994250	9300	9300	9300	9300	0
430	20231107	140300	34994250	9300	9300	9300	9300	0
431	20231107	140200	34994250	9300	9300	9300	9300	0
432	20231107	140100	34994250	9300	9300	9300	9300	0
433	20231107	140000	34994250	9300	9300	9300	9300	0
434	20231107	135900	34994250	9300	9300	9300	9300	0
435	20231107	135800	34994250	9300	9300	9300	9300	0
436	20231107	135700	34994250	9300	9300	9300	9300	0
437	20231107	135600	34994250	9300	9300	9300	9300	0
438	20231107	135500	34994250	9300	9300	9300	9300	0
439	20231107	135400	34994250	9300	9300	9300	9300	0
440	20231107	135300	34994250	9300	9300	9300	9300	0
441	20231107	135200	34994250	9300	9300	9300	9300	0
442	20231107	135100	34994250	9300	9300	9300	9300	0
443	20231107	135000	34994250	9300	9300	9300	9300	0
444	20231107	134900	34994250	9300	9300	9300	9300	0
445	20231107	134800	34994250	9300	9300	9300	9300	0
446	20231107	134700	34994250	9300	9300	9300	9300	0
447	20231107	134600	34994250	9300	9300	9300	9300	0
448	20231107	134500	34994250	9300	9300	9300	9300	0
449	20231107	134400	34994250	9300	9300	9300	9300	0
450	20231107	134300	34994250	9300	9300	9300	9300	0
451	20231107	134200	34994250	9300	9300	9300	9300	0
452	20231107	134100	34994250	9300	9300	9300	9300	0
453	20231107	134000	34994250	9300	9300	9300	9300	0
454	20231107	133900	34994250	9300	9300	9300	9300	0
455	20231107	133800	34994250	9300	9300	9300	9300	1
456	20231107	133700	34984950	9300	9300	9300	9300	4
457	20231107	133600	34947750	9280	9280	9280	9280	0
458	20231107	133500	34947750	9280	9280	9280	9280	0
459	20231107	133400	34947750	9280	9280	9280	9280	0
460	20231107	133300	34947750	9280	9280	9280	9280	6
461	20231107	133200	34892070	9280	9280	9280	9280	0
462	20231107	133100	34892070	9280	9280	9280	9280	0
463	20231107	133000	34892070	9280	9280	9280	9280	0
464	20231107	132900	34892070	9280	9280	9280	9280	0
465	20231107	132800	34892070	9280	9280	9280	9280	0
466	20231107	132700	34892070	9280	9280	9280	9280	0
467	20231107	132600	34892070	9280	9280	9280	9280	0
468	20231107	132500	34892070	9280	9280	9280	9280	0
469	20231107	132400	34892070	9280	9280	9280	9280	0
470	20231107	132300	34892070	9280	9280	9280	9280	0
471	20231107	132200	34892070	9280	9280	9280	9280	1
472	20231107	132100	34882790	9210	9220	9220	9210	2
473	20231107	132000	34864360	9270	9270	9270	9270	0
474	20231107	131900	34864360	9270	9270	9270	9270	1
475	20231107	131800	34855090	9210	9210	9210	9210	0
476	20231107	131700	34855090	9210	9280	9280	9210	19
477	20231107	131600	34679860	9220	9220	9220	9220	3
478	20231107	131500	34652200	9190	9260	9260	9190	150
479	20231107	131400	33271680	9330	9330	9330	9330	0
480	20231107	131300	33271680	9330	9330	9330	9330	0
481	20231107	131200	33271680	9330	9320	9330	9320	2
482	20231107	131100	33253030	9330	9330	9330	9330	0
483	20231107	131000	33253030	9330	9330	9330	9330	3
484	20231107	130900	33225040	9250	9250	9250	9250	0
485	20231107	130800	33225040	9250	9250	9250	9250	0
486	20231107	130700	33225040	9250	9250	9250	9250	1
487	20231107	130600	33215790	9330	9330	9330	9330	0
488	20231107	130500	33215790	9330	9320	9330	9320	5
489	20231107	130400	33169160	9320	9320	9320	9320	0
490	20231107	130300	33169160	9320	9320	9320	9320	3
491	20231107	130200	33141200	9350	9350	9350	9350	0
492	20231107	130100	33141200	9350	9350	9350	9350	0
493	20231107	130000	33141200	9350	9350	9350	9350	0
494	20231107	125900	33141200	9350	9350	9350	9350	0
495	20231107	125800	33141200	9350	9350	9350	9350	0
496	20231107	125700	33141200	9350	9350	9350	9350	0
497	20231107	125600	33141200	9350	9350	9350	9350	0
498	20231107	125500	33141200	9350	9350	9350	9350	0
499	20231107	125400	33141200	9350	9350	9350	9350	0
500	20231107	125300	33141200	9350	9350	9350	9350	0
501	20231107	125200	33141200	9350	9350	9350	9350	0
502	20231107	125100	33141200	9350	9350	9350	9350	0
503	20231107	125000	33141200	9350	9350	9350	9350	0
504	20231107	124900	33141200	9350	9350	9350	9350	0
505	20231107	124800	33141200	9350	9350	9350	9350	0
506	20231107	124700	33141200	9350	9350	9350	9350	0
507	20231107	124600	33141200	9350	9350	9350	9350	0
508	20231107	124500	33141200	9350	9350	9350	9350	0
509	20231107	124400	33141200	9350	9350	9350	9350	0
510	20231107	124300	33141200	9350	9350	9350	9350	20
511	20231107	124200	32954200	9360	9360	9360	9360	5
512	20231107	124100	32907400	9360	9360	9360	9360	3
513	20231107	124000	32879320	9370	9300	9370	9300	73
514	20231107	123900	32199690	9300	9300	9300	9300	0
515	20231107	123800	32199690	9300	9300	9300	9300	0
516	20231107	123700	32199690	9300	9300	9300	9300	0
517	20231107	123600	32199690	9300	9300	9300	9300	1
518	20231107	123500	32190390	9210	9210	9210	9210	0
519	20231107	123400	32190390	9210	9210	9210	9210	100
520	20231107	123300	31269390	9270	9270	9270	9270	0
521	20231107	123200	31269390	9270	9270	9270	9270	0
522	20231107	123100	31269390	9270	9270	9270	9270	0
523	20231107	123000	31269390	9270	9270	9270	9270	0
524	20231107	122900	31269390	9270	9270	9270	9270	0
525	20231107	122800	31269390	9270	9270	9270	9270	0
526	20231107	122700	31269390	9270	9270	9270	9270	5
527	20231107	122600	31223040	9270	9270	9270	9270	0
528	20231107	122500	31223040	9270	9270	9270	9270	0
529	20231107	122400	31223040	9270	9270	9270	9270	1
530	20231107	122300	31213770	9270	9270	9270	9270	0
531	20231107	122200	31213770	9270	9270	9270	9270	0
532	20231107	122100	31213770	9270	9270	9270	9270	0
533	20231107	122000	31213770	9270	9270	9270	9270	0
534	20231107	121900	31213770	9270	9270	9270	9270	0
535	20231107	121800	31213770	9270	9270	9270	9270	5
536	20231107	121700	31167420	9210	9210	9210	9210	0
537	20231107	121600	31167420	9210	9210	9210	9210	0
538	20231107	121500	31167420	9210	9210	9210	9210	0
539	20231107	121400	31167420	9210	9210	9210	9210	0
540	20231107	121300	31167420	9210	9220	9220	9210	13
541	20231107	121200	31047670	9230	9230	9230	9230	0
542	20231107	121100	31047670	9230	9230	9230	9230	5
543	20231107	121000	31001520	9290	9290	9290	9290	0
544	20231107	120900	31001520	9290	9290	9290	9290	0
545	20231107	120800	31001520	9290	9290	9290	9290	0
546	20231107	120700	31001520	9290	9290	9290	9290	0
547	20231107	120600	31001520	9290	9290	9290	9290	0
548	20231107	120500	31001520	9290	9290	9290	9290	0
549	20231107	120400	31001520	9290	9290	9290	9290	0
550	20231107	120300	31001520	9290	9290	9290	9290	0
551	20231107	120200	31001520	9290	9290	9290	9290	0
552	20231107	120100	31001520	9290	9290	9290	9290	3
553	20231107	120000	30973650	9300	9300	9300	9300	0
554	20231107	115900	30973650	9300	9300	9300	9300	0
555	20231107	115800	30973650	9300	9300	9300	9300	0
556	20231107	115700	30973650	9300	9300	9300	9300	0
557	20231107	115600	30973650	9300	9300	9300	9300	0
558	20231107	115500	30973650	9300	9300	9300	9300	0
559	20231107	115400	30973650	9300	9300	9300	9300	0
560	20231107	115300	30973650	9300	9300	9300	9300	0
561	20231107	115200	30973650	9300	9300	9300	9300	5
562	20231107	115100	30927150	9220	9220	9220	9220	0
563	20231107	115000	30927150	9220	9230	9230	9220	3
564	20231107	114900	30899480	9200	9300	9300	9200	300
565	20231107	114800	28125730	9360	9360	9360	9360	0
566	20231107	114700	28125730	9360	9360	9360	9360	0
567	20231107	114600	28125730	9360	9360	9360	9360	0
568	20231107	114500	28125730	9360	9360	9360	9360	0
569	20231107	114400	28125730	9360	9360	9360	9360	0
570	20231107	114300	28125730	9360	9360	9360	9360	0
571	20231107	114200	28125730	9360	9360	9360	9360	0
572	20231107	114100	28125730	9360	9360	9360	9360	0
573	20231107	114000	28125730	9360	9360	9360	9360	0
574	20231107	113900	28125730	9360	9360	9360	9360	0
575	20231107	113800	28125730	9360	9360	9360	9360	0
576	20231107	113700	28125730	9360	9360	9360	9360	0
577	20231107	113600	28125730	9360	9360	9360	9360	1
578	20231107	113500	28116370	9360	9360	9360	9360	0
579	20231107	113400	28116370	9360	9360	9360	9360	0
580	20231107	113300	28116370	9360	9360	9360	9360	0
581	20231107	113200	28116370	9360	9360	9360	9360	0
582	20231107	113100	28116370	9360	9360	9360	9360	200
583	20231107	113000	26244370	9370	9370	9370	9370	0
584	20231107	112900	26244370	9370	9370	9370	9370	0
585	20231107	112800	26244370	9370	9370	9370	9370	0
586	20231107	112700	26244370	9370	9370	9370	9370	0
587	20231107	112600	26244370	9370	9370	9370	9370	0
588	20231107	112500	26244370	9370	9370	9370	9370	0
589	20231107	112400	26244370	9370	9370	9370	9370	0
590	20231107	112300	26244370	9370	9370	9370	9370	0
591	20231107	112200	26244370	9370	9370	9370	9370	0
592	20231107	112100	26244370	9370	9370	9370	9370	0
593	20231107	112000	26244370	9370	9370	9370	9370	0
594	20231107	111900	26244370	9370	9370	9370	9370	0
595	20231107	111800	26244370	9370	9370	9370	9370	0
596	20231107	111700	26244370	9370	9370	9370	9370	0
597	20231107	111600	26244370	9370	9370	9370	9370	0
598	20231107	111500	26244370	9370	9370	9370	9370	0
599	20231107	111400	26244370	9370	9370	9370	9370	0
600	20231107	111300	26244370	9370	9370	9370	9370	0
601	20231107	111200	26244370	9370	9370	9370	9370	0
602	20231107	111100	26244370	9370	9360	9370	9360	320
603	20231107	111000	23248170	9370	9370	9370	9370	0
604	20231107	110900	23248170	9370	9370	9370	9370	0
605	20231107	110800	23248170	9370	9370	9370	9370	21
606	20231107	110700	23051400	9370	9370	9370	9370	0
607	20231107	110600	23051400	9370	9350	9370	9350	9
608	20231107	110500	22967230	9350	9350	9350	9350	80
609	20231107	110400	22219230	9350	9350	9350	9350	0
610	20231107	110300	22219230	9350	9350	9350	9350	0
611	20231107	110200	22219230	9350	9350	9350	9350	0
612	20231107	110100	22219230	9350	9350	9350	9350	0
613	20231107	110000	22219230	9350	9350	9350	9350	0
614	20231107	105900	22219230	9350	9350	9350	9350	0
615	20231107	105800	22219230	9350	9350	9350	9350	0
616	20231107	105700	22219230	9350	9350	9350	9350	0
617	20231107	105600	22219230	9350	9350	9350	9350	0
618	20231107	105500	22219230	9350	9350	9350	9350	0
619	20231107	105400	22219230	9350	9350	9350	9350	0
620	20231107	105300	22219230	9350	9350	9350	9350	0
621	20231107	105200	22219230	9350	9350	9350	9350	0
622	20231107	105100	22219230	9350	9350	9350	9350	0
623	20231107	105000	22219230	9350	9350	9350	9350	0
624	20231107	104900	22219230	9350	9350	9350	9350	0
625	20231107	104800	22219230	9350	9350	9350	9350	0
626	20231107	104700	22219230	9350	9350	9350	9350	0
627	20231107	104600	22219230	9350	9350	9350	9350	0
628	20231107	104500	22219230	9350	9350	9350	9350	0
629	20231107	104400	22219230	9350	9350	9350	9350	0
630	20231107	104300	22219230	9350	9350	9350	9350	1
631	20231107	104200	22209880	9350	9350	9350	9350	0
632	20231107	104100	22209880	9350	9350	9350	9350	0
633	20231107	104000	22209880	9350	9350	9350	9350	0
634	20231107	103900	22209880	9350	9350	9350	9350	0
635	20231107	103800	22209880	9350	9350	9350	9350	0
636	20231107	103700	22209880	9350	9350	9350	9350	0
637	20231107	103600	22209880	9350	9350	9350	9350	0
638	20231107	103500	22209880	9350	9350	9350	9350	0
639	20231107	103400	22209880	9350	9350	9350	9350	0
640	20231107	103300	22209880	9350	9350	9350	9350	10
641	20231107	103200	22116380	9300	9300	9300	9300	0
642	20231107	103100	22116380	9300	9350	9350	9300	2
643	20231107	103000	22097730	9290	9290	9290	9290	0
644	20231107	102900	22097730	9290	9290	9290	9290	0
645	20231107	102800	22097730	9290	9290	9290	9290	0
646	20231107	102700	22097730	9290	9290	9290	9290	0
647	20231107	102600	22097730	9290	9290	9290	9290	0
648	20231107	102500	22097730	9290	9290	9290	9290	0
649	20231107	102400	22097730	9290	9290	9290	9290	0
650	20231107	102300	22097730	9290	9290	9290	9290	0
651	20231107	102200	22097730	9290	9290	9290	9290	0
652	20231107	102100	22097730	9290	9290	9290	9290	0
653	20231107	102000	22097730	9290	9290	9290	9290	0
654	20231107	101900	22097730	9290	9290	9290	9290	0
655	20231107	101800	22097730	9290	9290	9290	9290	0
656	20231107	101700	22097730	9290	9290	9290	9290	0
657	20231107	101600	22097730	9290	9290	9290	9290	0
658	20231107	101500	22097730	9290	9290	9290	9290	0
659	20231107	101400	22097730	9290	9290	9290	9290	0
660	20231107	101300	22097730	9290	9290	9290	9290	0
661	20231107	101200	22097730	9290	9290	9290	9290	0
662	20231107	101100	22097730	9290	9290	9290	9290	0
663	20231107	101000	22097730	9290	9290	9290	9290	0
664	20231107	100900	22097730	9290	9290	9290	9290	0
665	20231107	100800	22097730	9290	9290	9290	9290	0
666	20231107	100700	22097730	9290	9290	9290	9290	1
667	20231107	100600	22088440	9290	9290	9290	9290	0
668	20231107	100500	22088440	9290	9350	9350	9290	6
669	20231107	100400	22032400	9290	9290	9290	9290	0
670	20231107	100300	22032400	9290	9290	9290	9290	0
671	20231107	100200	22032400	9290	9290	9290	9290	0
672	20231107	100100	22032400	9290	9290	9290	9290	1
673	20231107	100000	22023110	9350	9350	9350	9350	0
674	20231107	095900	22023110	9350	9350	9350	9350	21
675	20231107	095800	21826760	9350	9350	9350	9350	0
676	20231107	095700	21826760	9350	9350	9350	9350	0
677	20231107	095600	21826760	9350	9370	9370	9350	375
678	20231107	095500	18317750	9360	9360	9360	9360	2
679	20231107	095400	18299030	9360	9370	9370	9360	443
680	20231107	095300	14152540	9360	9360	9360	9360	0
681	20231107	095200	14152540	9360	9360	9360	9360	1
682	20231107	095100	14143180	9360	9360	9360	9360	1
683	20231107	095000	14133820	9360	9360	9360	9360	0
684	20231107	094900	14133820	9360	9360	9360	9360	286
685	20231107	094800	11456860	9370	9370	9370	9370	0
686	20231107	094700	11456860	9370	9370	9370	9370	0
687	20231107	094600	11456860	9370	9370	9370	9370	0
688	20231107	094500	11456860	9370	9370	9370	9370	0
689	20231107	094400	11456860	9370	9370	9370	9370	0
690	20231107	094300	11456860	9370	9370	9370	9370	219
691	20231107	094200	9404830	9380	9370	9380	9370	101
692	20231107	094100	8458450	9380	9380	9380	9380	34
693	20231107	094000	8139530	9380	9380	9380	9380	63
694	20231107	093900	7548590	9400	9400	9400	9400	1
695	20231107	093800	7539190	9400	9400	9400	9370	4
696	20231107	093700	7501620	9400	9400	9400	9400	0
697	20231107	093600	7501620	9400	9400	9400	9400	0
698	20231107	093500	7501620	9400	9400	9400	9400	0
699	20231107	093400	7501620	9400	9400	9400	9400	0
700	20231107	093300	7501620	9400	9400	9400	9400	0
701	20231107	093200	7501620	9400	9400	9400	9400	0
702	20231107	093100	7501620	9400	9380	9400	9380	2
703	20231107	093000	7482840	9360	9350	9360	9350	100
704	20231107	092900	6547820	9350	9350	9350	9350	0
705	20231107	092800	6547820	9350	9350	9350	9350	0
706	20231107	092700	6547820	9350	9350	9350	9350	0
707	20231107	092600	6547820	9350	9350	9350	9350	0
708	20231107	092500	6547820	9350	9350	9350	9350	0
709	20231107	092400	6547820	9350	9350	9350	9350	0
710	20231107	092300	6547820	9350	9350	9350	9350	14
711	20231107	092200	6416920	9350	9350	9350	9350	52
712	20231107	092100	5930720	9350	9350	9350	9350	0
713	20231107	092000	5930720	9350	9350	9350	9350	0
714	20231107	091900	5930720	9350	9350	9350	9350	0
715	20231107	091800	5930720	9350	9350	9350	9350	0
716	20231107	091700	5930720	9350	9350	9350	9350	1
717	20231107	091600	5921370	9350	9350	9350	9350	2
718	20231107	091500	5902670	9350	9350	9350	9350	0
719	20231107	091400	5902670	9350	9350	9350	9350	0
720	20231107	091300	5902670	9350	9270	9350	9270	16
721	20231107	091200	5753950	9270	9270	9270	9270	0
722	20231107	091100	5753950	9270	9270	9270	9270	3
723	20231107	091000	5726140	9260	9220	9260	9210	83
724	20231107	090900	4960730	9210	9210	9210	9210	0
725	20231107	090800	4960730	9210	9240	9240	9210	90
726	20231107	090700	4131530	9230	9220	9230	9220	20
727	20231107	090600	3947030	9210	9210	9210	9210	1
728	20231107	090500	3937820	9270	9270	9270	9270	0
729	20231107	090400	3937820	9270	9270	9270	9170	244
730	20231107	090300	1688990	9290	9290	9290	9290	0
731	20231107	090200	1688990	9290	9290	9290	9290	4
732	20231107	090100	1651830	9290	9330	9330	9290	54
733	20231107	090000	1150050	9350	9350	9350	9350	123