KissMeData/336040/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	210900	5412590	9800	9800	9800	9800	1
3	20231106	210800	5412590	9800	9800	9800	9800	0
4	20231106	210700	5412590	9800	9800	9800	9800	0
5	20231106	210600	5412590	9800	9800	9800	9800	0
6	20231106	210500	5412590	9800	9800	9800	9800	0
7	20231106	210400	5412590	9800	9800	9800	9800	0
8	20231106	210300	5412590	9800	9800	9800	9800	0
9	20231106	210200	5412590	9800	9800	9800	9800	0
10	20231106	210100	5412590	9800	9800	9800	9800	0
11	20231106	210000	5412590	9800	9800	9800	9800	0
12	20231106	205900	5412590	9800	9800	9800	9800	0
13	20231106	205800	5412590	9800	9800	9800	9800	0
14	20231106	205700	5412590	9800	9800	9800	9800	0
15	20231106	205600	5412590	9800	9800	9800	9800	0
16	20231106	205500	5412590	9800	9800	9800	9800	0
17	20231106	205400	5412590	9800	9800	9800	9800	0
18	20231106	205300	5412590	9800	9800	9800	9800	0
19	20231106	205200	5412590	9800	9800	9800	9800	0
20	20231106	205100	5412590	9800	9800	9800	9800	0
21	20231106	205000	5412590	9800	9800	9800	9800	0
22	20231106	204900	5412590	9800	9800	9800	9800	0
23	20231106	204800	5412590	9800	9800	9800	9800	0
24	20231106	204700	5412590	9800	9800	9800	9800	0
25	20231106	204600	5412590	9800	9800	9800	9800	0
26	20231106	204500	5412590	9800	9800	9800	9800	0
27	20231106	204400	5412590	9800	9800	9800	9800	0
28	20231106	204300	5412590	9800	9800	9800	9800	0
29	20231106	204200	5412590	9800	9800	9800	9800	0
30	20231106	204100	5412590	9800	9800	9800	9800	0
31	20231106	204000	5412590	9800	9800	9800	9800	0
32	20231106	203900	5412590	9800	9800	9800	9800	1
33	20231106	203800	5412590	9800	9800	9800	9800	0
34	20231106	203700	5412590	9800	9800	9800	9800	0
35	20231106	203600	5412590	9800	9800	9800	9800	0
36	20231106	203500	5412590	9800	9800	9800	9800	0
37	20231106	203400	5412590	9800	9800	9800	9800	0
38	20231106	203300	5412590	9800	9800	9800	9800	0
39	20231106	203200	5412590	9800	9800	9800	9800	0
40	20231106	203100	5412590	9800	9800	9800	9800	0
41	20231106	203000	5412590	9800	9800	9800	9800	0
42	20231106	202900	5412590	9800	9800	9800	9800	0
43	20231106	202800	5412590	9800	9800	9800	9800	0
44	20231106	202700	5412590	9800	9800	9800	9800	0
45	20231106	202600	5412590	9800	9800	9800	9800	0
46	20231106	202500	5412590	9800	9800	9800	9800	0
47	20231106	202400	5412590	9800	9800	9800	9800	0
48	20231106	202300	5412590	9800	9800	9800	9800	0
49	20231106	202200	5412590	9800	9800	9800	9800	0
50	20231106	202100	5412590	9800	9800	9800	9800	0
51	20231106	202000	5412590	9800	9800	9800	9800	0
52	20231106	201900	5412590	9800	9800	9800	9800	0
53	20231106	201800	5412590	9800	9800	9800	9800	0
54	20231106	201700	5412590	9800	9800	9800	9800	0
55	20231106	201600	5412590	9800	9800	9800	9800	0
56	20231106	201500	5412590	9800	9800	9800	9800	0
57	20231106	201400	5412590	9800	9800	9800	9800	0
58	20231106	201300	5412590	9800	9800	9800	9800	0
59	20231106	201200	5412590	9800	9800	9800	9800	0
60	20231106	201100	5412590	9800	9800	9800	9800	0
61	20231106	201000	5412590	9800	9800	9800	9800	0
62	20231106	200900	5412590	9800	9800	9800	9800	1
63	20231106	200800	5412590	9800	9800	9800	9800	0
64	20231106	200700	5412590	9800	9800	9800	9800	0
65	20231106	200600	5412590	9800	9800	9800	9800	0
66	20231106	200500	5412590	9800	9800	9800	9800	0
67	20231106	200400	5412590	9800	9800	9800	9800	0
68	20231106	200300	5412590	9800	9800	9800	9800	0
69	20231106	200200	5412590	9800	9800	9800	9800	0
70	20231106	200100	5412590	9800	9800	9800	9800	0
71	20231106	200000	5412590	9800	9800	9800	9800	0
72	20231106	195900	5412590	9800	9800	9800	9800	0
73	20231106	195800	5412590	9800	9800	9800	9800	0
74	20231106	195700	5412590	9800	9800	9800	9800	0
75	20231106	195600	5412590	9800	9800	9800	9800	0
76	20231106	195500	5412590	9800	9800	9800	9800	0
77	20231106	195400	5412590	9800	9800	9800	9800	0
78	20231106	195300	5412590	9800	9800	9800	9800	0
79	20231106	195200	5412590	9800	9800	9800	9800	0
80	20231106	195100	5412590	9800	9800	9800	9800	0
81	20231106	195000	5412590	9800	9800	9800	9800	0
82	20231106	194900	5412590	9800	9800	9800	9800	0
83	20231106	194800	5412590	9800	9800	9800	9800	0
84	20231106	194700	5412590	9800	9800	9800	9800	0
85	20231106	194600	5412590	9800	9800	9800	9800	0
86	20231106	194500	5412590	9800	9800	9800	9800	0
87	20231106	194400	5412590	9800	9800	9800	9800	0
88	20231106	194300	5412590	9800	9800	9800	9800	0
89	20231106	194200	5412590	9800	9800	9800	9800	0
90	20231106	194100	5412590	9800	9800	9800	9800	0
91	20231106	194000	5412590	9800	9800	9800	9800	0
92	20231106	193900	5412590	9800	9800	9800	9800	1
93	20231106	193800	5412590	9800	9800	9800	9800	0
94	20231106	193700	5412590	9800	9800	9800	9800	0
95	20231106	193600	5412590	9800	9800	9800	9800	0
96	20231106	193500	5412590	9800	9800	9800	9800	0
97	20231106	193400	5412590	9800	9800	9800	9800	0
98	20231106	193300	5412590	9800	9800	9800	9800	0
99	20231106	193200	5412590	9800	9800	9800	9800	0
100	20231106	193100	5412590	9800	9800	9800	9800	0
101	20231106	193000	5412590	9800	9800	9800	9800	0
102	20231106	192900	5412590	9800	9800	9800	9800	0
103	20231106	192800	5412590	9800	9800	9800	9800	0
104	20231106	192700	5412590	9800	9800	9800	9800	0
105	20231106	192600	5412590	9800	9800	9800	9800	0
106	20231106	192500	5412590	9800	9800	9800	9800	0
107	20231106	192400	5412590	9800	9800	9800	9800	0
108	20231106	192300	5412590	9800	9800	9800	9800	0
109	20231106	192200	5412590	9800	9800	9800	9800	0
110	20231106	192100	5412590	9800	9800	9800	9800	0
111	20231106	192000	5412590	9800	9800	9800	9800	0
112	20231106	191900	5412590	9800	9800	9800	9800	0
113	20231106	191800	5412590	9800	9800	9800	9800	0
114	20231106	191700	5412590	9800	9800	9800	9800	0
115	20231106	191600	5412590	9800	9800	9800	9800	0
116	20231106	191500	5412590	9800	9800	9800	9800	0
117	20231106	191400	5412590	9800	9800	9800	9800	0
118	20231106	191300	5412590	9800	9800	9800	9800	0
119	20231106	191200	5412590	9800	9800	9800	9800	0
120	20231106	191100	5412590	9800	9800	9800	9800	0
121	20231106	191000	5412590	9800	9800	9800	9800	0
122	20231106	190900	5412590	9800	9800	9800	9800	1
123	20231106	190800	5412590	9800	9800	9800	9800	0
124	20231106	190700	5412590	9800	9800	9800	9800	0
125	20231106	190600	5412590	9800	9800	9800	9800	0
126	20231106	190500	5412590	9800	9800	9800	9800	0
127	20231106	190400	5412590	9800	9800	9800	9800	0
128	20231106	190300	5412590	9800	9800	9800	9800	0
129	20231106	190200	5412590	9800	9800	9800	9800	0
130	20231106	190100	5412590	9800	9800	9800	9800	0
131	20231106	190000	5412590	9800	9800	9800	9800	0
132	20231106	185900	5412590	9800	9800	9800	9800	0
133	20231106	185800	5412590	9800	9800	9800	9800	0
134	20231106	185700	5412590	9800	9800	9800	9800	0
135	20231106	185600	5412590	9800	9800	9800	9800	0
136	20231106	185500	5412590	9800	9800	9800	9800	0
137	20231106	185400	5412590	9800	9800	9800	9800	0
138	20231106	185300	5412590	9800	9800	9800	9800	0
139	20231106	185200	5412590	9800	9800	9800	9800	0
140	20231106	185100	5412590	9800	9800	9800	9800	0
141	20231106	185000	5412590	9800	9800	9800	9800	0
142	20231106	184900	5412590	9800	9800	9800	9800	0
143	20231106	184800	5412590	9800	9800	9800	9800	0
144	20231106	184700	5412590	9800	9800	9800	9800	0
145	20231106	184600	5412590	9800	9800	9800	9800	0
146	20231106	184500	5412590	9800	9800	9800	9800	0
147	20231106	184400	5412590	9800	9800	9800	9800	0
148	20231106	184300	5412590	9800	9800	9800	9800	0
149	20231106	184200	5412590	9800	9800	9800	9800	0
150	20231106	184100	5412590	9800	9800	9800	9800	0
151	20231106	184000	5412590	9800	9800	9800	9800	0
152	20231106	183900	5412590	9800	9800	9800	9800	1
153	20231106	183800	5412590	9800	9800	9800	9800	0
154	20231106	183700	5412590	9800	9800	9800	9800	0
155	20231106	183600	5412590	9800	9800	9800	9800	0
156	20231106	183500	5412590	9800	9800	9800	9800	0
157	20231106	183400	5412590	9800	9800	9800	9800	0
158	20231106	183300	5412590	9800	9800	9800	9800	0
159	20231106	183200	5412590	9800	9800	9800	9800	0
160	20231106	183100	5412590	9800	9800	9800	9800	0
161	20231106	183000	5412590	9800	9800	9800	9800	0
162	20231106	182900	5412590	9800	9800	9800	9800	0
163	20231106	182800	5412590	9800	9800	9800	9800	0
164	20231106	182700	5412590	9800	9800	9800	9800	0
165	20231106	182600	5412590	9800	9800	9800	9800	0
166	20231106	182500	5412590	9800	9800	9800	9800	0
167	20231106	182400	5412590	9800	9800	9800	9800	0
168	20231106	182300	5412590	9800	9800	9800	9800	0
169	20231106	182200	5412590	9800	9800	9800	9800	0
170	20231106	182100	5412590	9800	9800	9800	9800	0
171	20231106	182000	5412590	9800	9800	9800	9800	0
172	20231106	181900	5412590	9800	9800	9800	9800	0
173	20231106	181800	5412590	9800	9800	9800	9800	0
174	20231106	181700	5412590	9800	9800	9800	9800	0
175	20231106	181600	5412590	9800	9800	9800	9800	0
176	20231106	181500	5412590	9800	9800	9800	9800	0
177	20231106	181400	5412590	9800	9800	9800	9800	0
178	20231106	181300	5412590	9800	9800	9800	9800	0
179	20231106	181200	5412590	9800	9800	9800	9800	0
180	20231106	181100	5412590	9800	9800	9800	9800	0
181	20231106	181000	5412590	9800	9800	9800	9800	0
182	20231106	180900	5412590	9800	9800	9800	9800	1
183	20231106	180800	5412590	9800	9800	9800	9800	0
184	20231106	180700	5412590	9800	9800	9800	9800	0
185	20231106	180600	5412590	9800	9800	9800	9800	0
186	20231106	180500	5412590	9800	9800	9800	9800	0
187	20231106	180400	5412590	9800	9800	9800	9800	0
188	20231106	180300	5412590	9800	9800	9800	9800	0
189	20231106	180200	5412590	9800	9800	9800	9800	0
190	20231106	180100	5412590	9800	9800	9800	9800	0
191	20231106	180000	5412590	9800	9800	9800	9800	0
192	20231106	175900	5412590	9800	9800	9800	9800	0
193	20231106	175800	5412590	9800	9800	9800	9800	0
194	20231106	175700	5412590	9800	9800	9800	9800	0
195	20231106	175600	5412590	9800	9800	9800	9800	0
196	20231106	175500	5412590	9800	9800	9800	9800	0
197	20231106	175400	5412590	9800	9800	9800	9800	0
198	20231106	175300	5412590	9800	9800	9800	9800	0
199	20231106	175200	5412590	9800	9800	9800	9800	0
200	20231106	175100	5412590	9800	9800	9800	9800	0
201	20231106	175000	5412590	9800	9800	9800	9800	0
202	20231106	174900	5412590	9800	9800	9800	9800	0
203	20231106	174800	5412590	9800	9800	9800	9800	0
204	20231106	174700	5412590	9800	9800	9800	9800	0
205	20231106	174600	5412590	9800	9800	9800	9800	0
206	20231106	174500	5412590	9800	9800	9800	9800	0
207	20231106	174400	5412590	9800	9800	9800	9800	0
208	20231106	174300	5412590	9800	9800	9800	9800	0
209	20231106	174200	5412590	9800	9800	9800	9800	0
210	20231106	174100	5412590	9800	9800	9800	9800	0
211	20231106	174000	5412590	9800	9800	9800	9800	0
212	20231106	173900	5412590	9800	9800	9800	9800	1
213	20231106	173800	5412590	9800	9800	9800	9800	0
214	20231106	173700	5412590	9800	9800	9800	9800	0
215	20231106	173600	5412590	9800	9800	9800	9800	0
216	20231106	173500	5412590	9800	9800	9800	9800	0
217	20231106	173400	5412590	9800	9800	9800	9800	0
218	20231106	173300	5412590	9800	9800	9800	9800	0
219	20231106	173200	5412590	9800	9800	9800	9800	0
220	20231106	173100	5412590	9800	9800	9800	9800	0
221	20231106	173000	5412590	9800	9800	9800	9800	0
222	20231106	172900	5412590	9800	9800	9800	9800	0
223	20231106	172800	5412590	9800	9800	9800	9800	0
224	20231106	172700	5412590	9800	9800	9800	9800	0
225	20231106	172600	5412590	9800	9800	9800	9800	0
226	20231106	172500	5412590	9800	9800	9800	9800	0
227	20231106	172400	5412590	9800	9800	9800	9800	0
228	20231106	172300	5412590	9800	9800	9800	9800	0
229	20231106	172200	5412590	9800	9800	9800	9800	0
230	20231106	172100	5412590	9800	9800	9800	9800	0
231	20231106	172000	5412590	9800	9800	9800	9800	0
232	20231106	171900	5412590	9800	9800	9800	9800	0
233	20231106	171800	5412590	9800	9800	9800	9800	0
234	20231106	171700	5412590	9800	9800	9800	9800	0
235	20231106	171600	5412590	9800	9800	9800	9800	0
236	20231106	171500	5412590	9800	9800	9800	9800	0
237	20231106	171400	5412590	9800	9800	9800	9800	0
238	20231106	171300	5412590	9800	9800	9800	9800	0
239	20231106	171200	5412590	9800	9800	9800	9800	0
240	20231106	171100	5412590	9800	9800	9800	9800	0
241	20231106	171000	5412590	9800	9800	9800	9800	0
242	20231106	170900	5412590	9800	9800	9800	9800	1
243	20231106	170800	5412590	9800	9800	9800	9800	0
244	20231106	170700	5412590	9800	9800	9800	9800	0
245	20231106	170600	5412590	9800	9800	9800	9800	0
246	20231106	170500	5412590	9800	9800	9800	9800	0
247	20231106	170400	5412590	9800	9800	9800	9800	0
248	20231106	170300	5412590	9800	9800	9800	9800	0
249	20231106	170200	5412590	9800	9800	9800	9800	0
250	20231106	170100	5412590	9800	9800	9800	9800	0
251	20231106	170000	5412590	9800	9800	9800	9800	0
252	20231106	165900	5412590	9800	9800	9800	9800	0
253	20231106	165800	5412590	9800	9800	9800	9800	0
254	20231106	165700	5412590	9800	9800	9800	9800	0
255	20231106	165600	5412590	9800	9800	9800	9800	0
256	20231106	165500	5412590	9800	9800	9800	9800	0
257	20231106	165400	5412590	9800	9800	9800	9800	0
258	20231106	165300	5412590	9800	9800	9800	9800	0
259	20231106	165200	5412590	9800	9800	9800	9800	0
260	20231106	165100	5412590	9800	9800	9800	9800	0
261	20231106	165000	5412590	9800	9800	9800	9800	0
262	20231106	164900	5412590	9800	9800	9800	9800	0
263	20231106	164800	5412590	9800	9800	9800	9800	0
264	20231106	164700	5412590	9800	9800	9800	9800	0
265	20231106	164600	5412590	9800	9800	9800	9800	0
266	20231106	164500	5412590	9800	9800	9800	9800	0
267	20231106	164400	5412590	9800	9800	9800	9800	0
268	20231106	164300	5412590	9800	9800	9800	9800	0
269	20231106	164200	5412590	9800	9800	9800	9800	0
270	20231106	164100	5412590	9800	9800	9800	9800	0
271	20231106	164000	5412590	9800	9800	9800	9800	0
272	20231106	163900	5412590	9800	9800	9800	9800	1
273	20231106	163800	5412590	9800	9800	9800	9800	0
274	20231106	163700	5412590	9800	9800	9800	9800	0
275	20231106	163600	5412590	9800	9800	9800	9800	0
276	20231106	163500	5412590	9800	9800	9800	9800	0
277	20231106	163400	5412590	9800	9800	9800	9800	0
278	20231106	163300	5412590	9800	9800	9800	9800	0
279	20231106	163200	5412590	9800	9800	9800	9800	0
280	20231106	163100	5412590	9800	9800	9800	9800	0
281	20231106	163000	5412590	9800	9800	9800	9800	0
282	20231106	162900	5412590	9800	9800	9800	9800	0
283	20231106	162800	5412590	9800	9800	9800	9800	0
284	20231106	162700	5412590	9800	9800	9800	9800	0
285	20231106	162600	5412590	9800	9800	9800	9800	0
286	20231106	162500	5412590	9800	9800	9800	9800	0
287	20231106	162400	5412590	9800	9800	9800	9800	0
288	20231106	162300	5412590	9800	9800	9800	9800	0
289	20231106	162200	5412590	9800	9800	9800	9800	0
290	20231106	162100	5412590	9800	9800	9800	9800	0
291	20231106	162000	5412590	9800	9800	9800	9800	0
292	20231106	161900	5412590	9800	9800	9800	9800	0
293	20231106	161800	5412590	9800	9800	9800	9800	0
294	20231106	161700	5412590	9800	9800	9800	9800	0
295	20231106	161600	5412590	9800	9800	9800	9800	0
296	20231106	161500	5412590	9800	9800	9800	9800	0
297	20231106	161400	5412590	9800	9800	9800	9800	0
298	20231106	161300	5412590	9800	9800	9800	9800	0
299	20231106	161200	5412590	9800	9800	9800	9800	0
300	20231106	161100	5412590	9800	9800	9800	9800	0
301	20231106	161000	5412590	9800	9800	9800	9800	0
302	20231106	160900	5412590	9800	9800	9800	9800	1
303	20231106	160800	5412590	9800	9800	9800	9800	0
304	20231106	160700	5412590	9800	9800	9800	9800	0
305	20231106	160600	5412590	9800	9800	9800	9800	0
306	20231106	160500	5412590	9800	9800	9800	9800	0
307	20231106	160400	5412590	9800	9800	9800	9800	0
308	20231106	160300	5412590	9800	9800	9800	9800	0
309	20231106	160200	5412590	9800	9800	9800	9800	0
310	20231106	160100	5412590	9800	9800	9800	9800	0
311	20231106	160000	5412590	9800	9800	9800	9800	0
312	20231106	155900	5412590	9800	9800	9800	9800	0
313	20231106	155800	5412590	9800	9800	9800	9800	0
314	20231106	155700	5412590	9800	9800	9800	9800	0
315	20231106	155600	5412590	9800	9800	9800	9800	0
316	20231106	155500	5412590	9800	9800	9800	9800	0
317	20231106	155400	5412590	9800	9800	9800	9800	0
318	20231106	155300	5412590	9800	9800	9800	9800	0
319	20231106	155200	5412590	9800	9800	9800	9800	0
320	20231106	155100	5412590	9800	9800	9800	9800	0
321	20231106	155000	5412590	9800	9800	9800	9800	0
322	20231106	154900	5412590	9800	9800	9800	9800	0
323	20231106	154800	5412590	9800	9800	9800	9800	0
324	20231106	154700	5412590	9800	9800	9800	9800	0
325	20231106	154600	5412590	9800	9800	9800	9800	0
326	20231106	154500	5412590	9800	9800	9800	9800	0
327	20231106	154400	5412590	9800	9800	9800	9800	0
328	20231106	154300	5412590	9800	9800	9800	9800	0
329	20231106	154200	5412590	9800	9800	9800	9800	0
330	20231106	154100	5412590	9800	9800	9800	9800	0
331	20231106	154000	5412590	9800	9800	9800	9800	0
332	20231106	153900	5412590	9800	9800	9800	9800	1
333	20231106	153800	5412590	9800	9800	9800	9800	0
334	20231106	153700	5412590	9800	9800	9800	9800	0
335	20231106	153600	5412590	9800	9800	9800	9800	0
336	20231106	153500	5412590	9800	9800	9800	9800	0
337	20231106	153400	5412590	9800	9800	9800	9800	0
338	20231106	153300	5412590	9800	9800	9800	9800	0
339	20231106	153200	5412590	9800	9800	9800	9800	0
340	20231106	153100	5412590	9800	9800	9800	9800	0
341	20231106	153000	5412590	9800	9800	9800	9800	1
342	20231106	152900	5402790	9600	9600	9600	9600	0
343	20231106	152800	5402790	9600	9600	9600	9600	0
344	20231106	152700	5402790	9600	9600	9600	9600	0
345	20231106	152600	5402790	9600	9600	9600	9600	0
346	20231106	152500	5402790	9600	9600	9600	9600	0
347	20231106	152400	5402790	9600	9600	9600	9600	0
348	20231106	152300	5402790	9600	9600	9600	9600	0
349	20231106	152200	5402790	9600	9600	9600	9600	0
350	20231106	152100	5402790	9600	9600	9600	9600	0
351	20231106	152000	5402790	9600	9600	9600	9600	0
352	20231106	151900	5402790	9600	9600	9600	9600	0
353	20231106	151800	5402790	9600	9600	9600	9600	0
354	20231106	151700	5402790	9600	9600	9600	9600	0
355	20231106	151600	5402790	9600	9600	9600	9600	0
356	20231106	151500	5402790	9600	9600	9600	9600	0
357	20231106	151400	5402790	9600	9600	9600	9600	0
358	20231106	151300	5402790	9600	9600	9600	9600	0
359	20231106	151200	5402790	9600	9600	9600	9600	0
360	20231106	151100	5402790	9600	9600	9600	9600	0
361	20231106	151000	5402790	9600	9600	9600	9600	0
362	20231106	150900	5402790	9600	9600	9600	9600	0
363	20231106	150800	5402790	9600	9600	9600	9600	0
364	20231106	150700	5402790	9600	9600	9600	9600	0
365	20231106	150600	5402790	9600	9600	9600	9600	0
366	20231106	150500	5402790	9600	9600	9600	9600	0
367	20231106	150400	5402790	9600	9600	9600	9600	0
368	20231106	150300	5402790	9600	9600	9600	9600	0
369	20231106	150200	5402790	9600	9600	9600	9600	0
370	20231106	150100	5402790	9600	9600	9600	9600	0
371	20231106	150000	5402790	9600	9600	9600	9600	0
372	20231106	145900	5402790	9600	9600	9600	9600	0
373	20231106	145800	5402790	9600	9600	9600	9600	0
374	20231106	145700	5402790	9600	9600	9600	9600	0
375	20231106	145600	5402790	9600	9600	9600	9600	5
376	20231106	145500	5354790	9890	9890	9890	9890	0
377	20231106	145400	5354790	9890	9890	9890	9890	0
378	20231106	145300	5354790	9890	9890	9890	9890	0
379	20231106	145200	5354790	9890	9890	9890	9890	0
380	20231106	145100	5354790	9890	9890	9890	9890	0
381	20231106	145000	5354790	9890	9890	9890	9890	0
382	20231106	144900	5354790	9890	9890	9890	9890	0
383	20231106	144800	5354790	9890	9890	9890	9890	0
384	20231106	144700	5354790	9890	9890	9890	9890	0
385	20231106	144600	5354790	9890	9890	9890	9890	0
386	20231106	144500	5354790	9890	9890	9890	9890	0
387	20231106	144400	5354790	9890	9890	9890	9890	0
388	20231106	144300	5354790	9890	9890	9890	9890	0
389	20231106	144200	5354790	9890	9890	9890	9890	0
390	20231106	144100	5354790	9890	9890	9890	9890	0
391	20231106	144000	5354790	9890	9890	9890	9890	0
392	20231106	143900	5354790	9890	9890	9890	9890	0
393	20231106	143800	5354790	9890	9890	9890	9890	0
394	20231106	143700	5354790	9890	9890	9890	9890	0
395	20231106	143600	5354790	9890	9890	9890	9890	0
396	20231106	143500	5354790	9890	9890	9890	9890	0
397	20231106	143400	5354790	9890	9890	9890	9890	0
398	20231106	143300	5354790	9890	9890	9890	9890	0
399	20231106	143200	5354790	9890	9890	9890	9890	0
400	20231106	143100	5354790	9890	9890	9890	9890	0
401	20231106	143000	5354790	9890	9890	9890	9890	0
402	20231106	142900	5354790	9890	9890	9890	9890	0
403	20231106	142800	5354790	9890	9890	9890	9890	0
404	20231106	142700	5354790	9890	9890	9890	9890	0
405	20231106	142600	5354790	9890	9890	9890	9890	0
406	20231106	142500	5354790	9890	9890	9890	9890	0
407	20231106	142400	5354790	9890	9890	9890	9890	0
408	20231106	142300	5354790	9890	9890	9890	9890	0
409	20231106	142200	5354790	9890	9890	9890	9890	0
410	20231106	142100	5354790	9890	9890	9890	9890	0
411	20231106	142000	5354790	9890	9890	9890	9890	0
412	20231106	141900	5354790	9890	9890	9890	9890	0
413	20231106	141800	5354790	9890	9890	9890	9890	0
414	20231106	141700	5354790	9890	9890	9890	9890	0
415	20231106	141600	5354790	9890	9890	9890	9890	0
416	20231106	141500	5354790	9890	9890	9890	9890	0
417	20231106	141400	5354790	9890	9890	9890	9890	0
418	20231106	141300	5354790	9890	9890	9890	9890	0
419	20231106	141200	5354790	9890	9890	9890	9890	0
420	20231106	141100	5354790	9890	9890	9890	9890	0
421	20231106	141000	5354790	9890	9890	9890	9890	0
422	20231106	140900	5354790	9890	9890	9890	9890	0
423	20231106	140800	5354790	9890	9890	9890	9890	0
424	20231106	140700	5354790	9890	9890	9890	9890	0
425	20231106	140600	5354790	9890	9890	9890	9890	0
426	20231106	140500	5354790	9890	9890	9890	9890	0
427	20231106	140400	5354790	9890	9890	9890	9890	0
428	20231106	140300	5354790	9890	9890	9890	9890	6
429	20231106	140200	5295450	9900	9900	9900	9900	0
430	20231106	140100	5295450	9900	9900	9900	9900	0
431	20231106	140000	5295450	9900	9900	9900	9900	0
432	20231106	135900	5295450	9900	9900	9900	9900	0
433	20231106	135800	5295450	9900	9900	9900	9900	0
434	20231106	135700	5295450	9900	9900	9900	9900	0
435	20231106	135600	5295450	9900	9900	9900	9900	0
436	20231106	135500	5295450	9900	9900	9900	9900	0
437	20231106	135400	5295450	9900	9900	9900	9900	0
438	20231106	135300	5295450	9900	9900	9900	9900	0
439	20231106	135200	5295450	9900	9900	9900	9900	0
440	20231106	135100	5295450	9900	9900	9900	9900	0
441	20231106	135000	5295450	9900	9900	9900	9900	0
442	20231106	134900	5295450	9900	9900	9900	9900	0
443	20231106	134800	5295450	9900	9900	9900	9900	0
444	20231106	134700	5295450	9900	9900	9900	9900	0
445	20231106	134600	5295450	9900	9900	9900	9900	0
446	20231106	134500	5295450	9900	9900	9900	9900	0
447	20231106	134400	5295450	9900	9900	9900	9900	0
448	20231106	134300	5295450	9900	9900	9900	9900	0
449	20231106	134200	5295450	9900	9900	9900	9900	0
450	20231106	134100	5295450	9900	9900	9900	9900	0
451	20231106	134000	5295450	9900	9900	9900	9900	0
452	20231106	133900	5295450	9900	9900	9900	9900	0
453	20231106	133800	5295450	9900	9900	9900	9900	0
454	20231106	133700	5295450	9900	9900	9900	9900	0
455	20231106	133600	5295450	9900	9900	9900	9900	0
456	20231106	133500	5295450	9900	9900	9900	9900	0
457	20231106	133400	5295450	9900	9900	9900	9900	0
458	20231106	133300	5295450	9900	9900	9900	9900	0
459	20231106	133200	5295450	9900	9900	9900	9900	0
460	20231106	133100	5295450	9900	9900	9900	9900	0
461	20231106	133000	5295450	9900	9900	9900	9900	0
462	20231106	132900	5295450	9900	9900	9900	9900	0
463	20231106	132800	5295450	9900	9900	9900	9900	0
464	20231106	132700	5295450	9900	9900	9900	9900	0
465	20231106	132600	5295450	9900	9900	9900	9900	0
466	20231106	132500	5295450	9900	9900	9900	9900	0
467	20231106	132400	5295450	9900	9900	9900	9900	0
468	20231106	132300	5295450	9900	9900	9900	9900	0
469	20231106	132200	5295450	9900	9900	9900	9900	0
470	20231106	132100	5295450	9900	9400	9900	9400	30
471	20231106	132000	5006500	9400	9400	9400	9400	0
472	20231106	131900	5006500	9400	9400	9400	9400	0
473	20231106	131800	5006500	9400	9400	9400	9400	0
474	20231106	131700	5006500	9400	9400	9400	9400	0
475	20231106	131600	5006500	9400	9400	9400	9400	0
476	20231106	131500	5006500	9400	9400	9400	9400	0
477	20231106	131400	5006500	9400	9400	9400	9400	0
478	20231106	131300	5006500	9400	9400	9400	9400	0
479	20231106	131200	5006500	9400	9400	9400	9400	0
480	20231106	131100	5006500	9400	9400	9400	9400	1
481	20231106	131000	4997100	9200	9200	9200	9200	0
482	20231106	130900	4997100	9200	9200	9200	9200	0
483	20231106	130800	4997100	9200	9200	9200	9200	22
484	20231106	130700	4794700	9170	9100	9170	9100	382
485	20231106	130600	1317100	9000	9000	9000	9000	0
486	20231106	130500	1317100	9000	9000	9000	9000	0
487	20231106	130400	1317100	9000	9000	9000	9000	0
488	20231106	130300	1317100	9000	9000	9000	9000	0
489	20231106	130200	1317100	9000	9000	9000	9000	0
490	20231106	130100	1317100	9000	9000	9000	9000	0
491	20231106	130000	1317100	9000	9000	9000	9000	0
492	20231106	125900	1317100	9000	9000	9000	9000	0
493	20231106	125800	1317100	9000	9000	9000	9000	0
494	20231106	125700	1317100	9000	9000	9000	9000	0
495	20231106	125600	1317100	9000	9000	9000	9000	0
496	20231106	125500	1317100	9000	9000	9000	9000	0
497	20231106	125400	1317100	9000	9000	9000	9000	0
498	20231106	125300	1317100	9000	9000	9000	9000	0
499	20231106	125200	1317100	9000	9000	9000	9000	0
500	20231106	125100	1317100	9000	9000	9000	9000	0
501	20231106	125000	1317100	9000	9000	9000	9000	0
502	20231106	124900	1317100	9000	9000	9000	9000	0
503	20231106	124800	1317100	9000	9000	9000	9000	0
504	20231106	124700	1317100	9000	9000	9000	9000	0
505	20231106	124600	1317100	9000	9000	9000	9000	0
506	20231106	124500	1317100	9000	9000	9000	9000	0
507	20231106	124400	1317100	9000	9000	9000	9000	0
508	20231106	124300	1317100	9000	9000	9000	9000	0
509	20231106	124200	1317100	9000	9000	9000	9000	0
510	20231106	124100	1317100	9000	9000	9000	9000	0
511	20231106	124000	1317100	9000	9000	9000	9000	0
512	20231106	123900	1317100	9000	9000	9000	9000	0
513	20231106	123800	1317100	9000	9000	9000	9000	0
514	20231106	123700	1317100	9000	9000	9000	9000	0
515	20231106	123600	1317100	9000	9000	9000	9000	0
516	20231106	123500	1317100	9000	9000	9000	9000	0
517	20231106	123400	1317100	9000	9000	9000	9000	0
518	20231106	123300	1317100	9000	9000	9000	9000	0
519	20231106	123200	1317100	9000	9000	9000	9000	0
520	20231106	123100	1317100	9000	9000	9000	9000	0
521	20231106	123000	1317100	9000	9000	9000	9000	0
522	20231106	122900	1317100	9000	9000	9000	9000	0
523	20231106	122800	1317100	9000	9000	9000	9000	0
524	20231106	122700	1317100	9000	9000	9000	9000	0
525	20231106	122600	1317100	9000	9000	9000	9000	0
526	20231106	122500	1317100	9000	9000	9000	9000	0
527	20231106	122400	1317100	9000	9000	9000	9000	0
528	20231106	122300	1317100	9000	9000	9000	9000	0
529	20231106	122200	1317100	9000	9000	9000	9000	4
530	20231106	122100	1281100	9000	9000	9000	9000	0
531	20231106	122000	1281100	9000	9000	9000	9000	0
532	20231106	121900	1281100	9000	9000	9000	9000	0
533	20231106	121800	1281100	9000	9000	9000	9000	0
534	20231106	121700	1281100	9000	9000	9000	9000	0
535	20231106	121600	1281100	9000	9000	9000	9000	0
536	20231106	121500	1281100	9000	9000	9000	9000	0
537	20231106	121400	1281100	9000	9000	9000	9000	0
538	20231106	121300	1281100	9000	9000	9000	9000	0
539	20231106	121200	1281100	9000	9000	9000	9000	0
540	20231106	121100	1281100	9000	9000	9000	9000	0
541	20231106	121000	1281100	9000	9000	9000	9000	0
542	20231106	120900	1281100	9000	9000	9000	9000	0
543	20231106	120800	1281100	9000	9000	9000	9000	0
544	20231106	120700	1281100	9000	9000	9000	9000	0
545	20231106	120600	1281100	9000	9000	9000	9000	0
546	20231106	120500	1281100	9000	9000	9000	9000	0
547	20231106	120400	1281100	9000	9000	9000	9000	0
548	20231106	120300	1281100	9000	9000	9000	9000	0
549	20231106	120200	1281100	9000	9000	9000	9000	0
550	20231106	120100	1281100	9000	9000	9000	9000	0
551	20231106	120000	1281100	9000	9000	9000	9000	0
552	20231106	115900	1281100	9000	9000	9000	9000	0
553	20231106	115800	1281100	9000	9000	9000	9000	0
554	20231106	115700	1281100	9000	9000	9000	9000	0
555	20231106	115600	1281100	9000	9000	9000	9000	0
556	20231106	115500	1281100	9000	9000	9000	9000	0
557	20231106	115400	1281100	9000	9000	9000	9000	0
558	20231106	115300	1281100	9000	9000	9000	9000	0
559	20231106	115200	1281100	9000	9000	9000	9000	0
560	20231106	115100	1281100	9000	9000	9000	9000	0
561	20231106	115000	1281100	9000	9000	9000	9000	0
562	20231106	114900	1281100	9000	9000	9000	9000	0
563	20231106	114800	1281100	9000	9000	9000	9000	0
564	20231106	114700	1281100	9000	9000	9000	9000	0
565	20231106	114600	1281100	9000	9000	9000	9000	0
566	20231106	114500	1281100	9000	9000	9000	9000	0
567	20231106	114400	1281100	9000	9000	9000	9000	0
568	20231106	114300	1281100	9000	9000	9000	9000	0
569	20231106	114200	1281100	9000	9000	9000	9000	0
570	20231106	114100	1281100	9000	9000	9000	9000	0
571	20231106	114000	1281100	9000	9000	9000	9000	0
572	20231106	113900	1281100	9000	9000	9000	9000	0
573	20231106	113800	1281100	9000	9000	9000	9000	0
574	20231106	113700	1281100	9000	9000	9000	9000	0
575	20231106	113600	1281100	9000	9000	9000	9000	0
576	20231106	113500	1281100	9000	9000	9000	9000	0
577	20231106	113400	1281100	9000	9000	9000	9000	0
578	20231106	113300	1281100	9000	9000	9000	9000	0
579	20231106	113200	1281100	9000	9000	9000	9000	0
580	20231106	113100	1281100	9000	9000	9000	9000	0
581	20231106	113000	1281100	9000	9000	9000	9000	0
582	20231106	112900	1281100	9000	9000	9000	9000	0
583	20231106	112800	1281100	9000	9000	9000	9000	0
584	20231106	112700	1281100	9000	9000	9000	9000	0
585	20231106	112600	1281100	9000	9000	9000	9000	0
586	20231106	112500	1281100	9000	9000	9000	9000	0
587	20231106	112400	1281100	9000	9000	9000	9000	0
588	20231106	112300	1281100	9000	9000	9000	9000	0
589	20231106	112200	1281100	9000	9000	9000	9000	0
590	20231106	112100	1281100	9000	9000	9000	9000	0
591	20231106	112000	1281100	9000	9000	9000	9000	0
592	20231106	111900	1281100	9000	9000	9000	9000	0
593	20231106	111800	1281100	9000	9000	9000	9000	0
594	20231106	111700	1281100	9000	9000	9000	9000	0
595	20231106	111600	1281100	9000	9000	9000	9000	0
596	20231106	111500	1281100	9000	9000	9000	9000	0
597	20231106	111400	1281100	9000	9000	9000	9000	0
598	20231106	111300	1281100	9000	9000	9000	9000	0
599	20231106	111200	1281100	9000	9000	9000	9000	0
600	20231106	111100	1281100	9000	9000	9000	9000	0
601	20231106	111000	1281100	9000	9000	9000	9000	0
602	20231106	110900	1281100	9000	9000	9000	9000	0
603	20231106	110800	1281100	9000	9000	9000	9000	0
604	20231106	110700	1281100	9000	9000	9000	9000	0
605	20231106	110600	1281100	9000	9000	9000	9000	0
606	20231106	110500	1281100	9000	9000	9000	9000	0
607	20231106	110400	1281100	9000	9000	9000	9000	0
608	20231106	110300	1281100	9000	9000	9000	9000	0
609	20231106	110200	1281100	9000	9000	9000	9000	0
610	20231106	110100	1281100	9000	9000	9000	9000	0
611	20231106	110000	1281100	9000	9000	9000	9000	0
612	20231106	105900	1281100	9000	9000	9000	9000	0
613	20231106	105800	1281100	9000	9000	9000	9000	0
614	20231106	105700	1281100	9000	9000	9000	9000	0
615	20231106	105600	1281100	9000	9000	9000	9000	0
616	20231106	105500	1281100	9000	9000	9000	9000	0
617	20231106	105400	1281100	9000	9000	9000	9000	0
618	20231106	105300	1281100	9000	9000	9000	9000	0
619	20231106	105200	1281100	9000	9000	9000	9000	0
620	20231106	105100	1281100	9000	9000	9000	9000	0
621	20231106	105000	1281100	9000	9000	9000	9000	0
622	20231106	104900	1281100	9000	9000	9000	9000	0
623	20231106	104800	1281100	9000	9000	9000	9000	0
624	20231106	104700	1281100	9000	9000	9000	9000	0
625	20231106	104600	1281100	9000	9000	9000	9000	0
626	20231106	104500	1281100	9000	9000	9000	9000	0
627	20231106	104400	1281100	9000	9000	9000	9000	0
628	20231106	104300	1281100	9000	9000	9000	9000	0
629	20231106	104200	1281100	9000	9000	9000	9000	0
630	20231106	104100	1281100	9000	9000	9000	9000	0
631	20231106	104000	1281100	9000	9000	9000	9000	0
632	20231106	103900	1281100	9000	9000	9000	9000	0
633	20231106	103800	1281100	9000	9000	9000	9000	0
634	20231106	103700	1281100	9000	9000	9000	9000	0
635	20231106	103600	1281100	9000	9000	9000	9000	0
636	20231106	103500	1281100	9000	9000	9000	9000	0
637	20231106	103400	1281100	9000	9000	9000	9000	0
638	20231106	103300	1281100	9000	9000	9000	9000	0
639	20231106	103200	1281100	9000	9000	9000	9000	0
640	20231106	103100	1281100	9000	9000	9000	9000	0
641	20231106	103000	1281100	9000	9000	9000	9000	1
642	20231106	102900	1272100	8800	8800	8800	8800	0
643	20231106	102800	1272100	8800	8800	8800	8800	0
644	20231106	102700	1272100	8800	8800	8800	8800	5
645	20231106	102600	1228100	9200	9200	9200	9200	0
646	20231106	102500	1228100	9200	9200	9200	9200	0
647	20231106	102400	1228100	9200	9200	9200	9200	0
648	20231106	102300	1228100	9200	9200	9200	9200	0
649	20231106	102200	1228100	9200	9200	9200	9200	0
650	20231106	102100	1228100	9200	9200	9200	9200	0
651	20231106	102000	1228100	9200	9200	9200	9200	0
652	20231106	101900	1228100	9200	9200	9200	9200	0
653	20231106	101800	1228100	9200	9200	9200	9200	0
654	20231106	101700	1228100	9200	9200	9200	9200	0
655	20231106	101600	1228100	9200	9200	9200	9200	0
656	20231106	101500	1228100	9200	9200	9200	9200	0
657	20231106	101400	1228100	9200	9200	9200	9200	0
658	20231106	101300	1228100	9200	9200	9200	9200	0
659	20231106	101200	1228100	9200	9200	9200	9200	0
660	20231106	101100	1228100	9200	9200	9200	9200	0
661	20231106	101000	1228100	9200	9200	9200	9200	0
662	20231106	100900	1228100	9200	9200	9200	9200	0
663	20231106	100800	1228100	9200	9200	9200	9200	0
664	20231106	100700	1228100	9200	9200	9200	9200	0
665	20231106	100600	1228100	9200	9200	9200	9200	0
666	20231106	100500	1228100	9200	9200	9200	9200	0
667	20231106	100400	1228100	9200	9200	9200	9200	0
668	20231106	100300	1228100	9200	9200	9200	9200	0
669	20231106	100200	1228100	9200	9200	9200	9200	0
670	20231106	100100	1228100	9200	9200	9200	9200	0
671	20231106	100000	1228100	9200	9200	9200	9200	0
672	20231106	095900	1228100	9200	9200	9200	9200	0
673	20231106	095800	1228100	9200	9200	9200	9200	0
674	20231106	095700	1228100	9200	9200	9200	9200	0
675	20231106	095600	1228100	9200	9200	9200	9200	0
676	20231106	095500	1228100	9200	9200	9200	9200	0
677	20231106	095400	1228100	9200	9200	9200	9200	0
678	20231106	095300	1228100	9200	9200	9200	9200	0
679	20231106	095200	1228100	9200	9200	9200	9200	0
680	20231106	095100	1228100	9200	9200	9200	9200	0
681	20231106	095000	1228100	9200	9200	9200	9200	0
682	20231106	094900	1228100	9200	9200	9200	9200	0
683	20231106	094800	1228100	9200	9200	9200	9200	0
684	20231106	094700	1228100	9200	9200	9200	9200	0
685	20231106	094600	1228100	9200	9200	9200	9200	0
686	20231106	094500	1228100	9200	9200	9200	9200	0
687	20231106	094400	1228100	9200	9200	9200	9200	0
688	20231106	094300	1228100	9200	9200	9200	9200	0
689	20231106	094200	1228100	9200	9200	9200	9200	0
690	20231106	094100	1228100	9200	9200	9200	9200	0
691	20231106	094000	1228100	9200	9200	9200	9200	0
692	20231106	093900	1228100	9200	9200	9200	9200	0
693	20231106	093800	1228100	9200	9200	9200	9200	1
694	20231106	093700	1218900	8500	8500	8500	8500	0
695	20231106	093600	1218900	8500	8500	8500	8500	0
696	20231106	093500	1218900	8500	8800	8800	8500	29
697	20231106	093400	970400	8900	8900	8900	8900	108
698	20231106	093300	9200	9200	9200	9200	9200	0
699	20231106	093200	9200	9200	9200	9200	9200	0
700	20231106	093100	9200	9200	9200	9200	9200	0
701	20231106	093000	9200	9200	9200	9200	9200	0
702	20231106	092900	9200	9200	9200	9200	9200	0
703	20231106	092800	9200	9200	9200	9200	9200	0
704	20231106	092700	9200	9200	9200	9200	9200	0
705	20231106	092600	9200	9200	9200	9200	9200	0
706	20231106	092500	9200	9200	9200	9200	9200	0
707	20231106	092400	9200	9200	9200	9200	9200	0
708	20231106	092300	9200	9200	9200	9200	9200	0
709	20231106	092200	9200	9200	9200	9200	9200	0
710	20231106	092100	9200	9200	9200	9200	9200	0
711	20231106	092000	9200	9200	9200	9200	9200	0
712	20231106	091900	9200	9200	9200	9200	9200	0
713	20231106	091800	9200	9200	9200	9200	9200	0
714	20231106	091700	9200	9200	9200	9200	9200	0
715	20231106	091600	9200	9200	9200	9200	9200	0
716	20231106	091500	9200	9200	9200	9200	9200	0
717	20231106	091400	9200	9200	9200	9200	9200	0
718	20231106	091300	9200	9200	9200	9200	9200	0
719	20231106	091200	9200	9200	9200	9200	9200	0
720	20231106	091100	9200	9200	9200	9200	9200	0
721	20231106	091000	9200	9200	9200	9200	9200	0
722	20231106	090900	9200	9200	9200	9200	9200	0
723	20231106	090800	9200	9200	9200	9200	9200	0
724	20231106	090700	9200	9200	9200	9200	9200	0
725	20231106	090600	9200	9200	9200	9200	9200	0
726	20231106	090500	9200	9200	9200	9200	9200	0
727	20231106	090400	9200	9200	9200	9200	9200	0
728	20231106	090300	9200	9200	9200	9200	9200	0
729	20231106	090200	9200	9200	9200	9200	9200	0
730	20231106	090100	9200	9200	9200	9200	9200	0
731	20231106	090000	9200	9200	9200	9200	9200	1