KissMeData/306040/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	210000	44941450	9750	9750	9750	9750	40
3	20231107	205900	44941450	9750	9750	9750	9750	0
4	20231107	205800	44941450	9750	9750	9750	9750	0
5	20231107	205700	44941450	9750	9750	9750	9750	0
6	20231107	205600	44941450	9750	9750	9750	9750	0
7	20231107	205500	44941450	9750	9750	9750	9750	0
8	20231107	205400	44941450	9750	9750	9750	9750	0
9	20231107	205300	44941450	9750	9750	9750	9750	0
10	20231107	205200	44941450	9750	9750	9750	9750	0
11	20231107	205100	44941450	9750	9750	9750	9750	0
12	20231107	205000	44941450	9750	9750	9750	9750	0
13	20231107	204900	44941450	9750	9750	9750	9750	0
14	20231107	204800	44941450	9750	9750	9750	9750	0
15	20231107	204700	44941450	9750	9750	9750	9750	0
16	20231107	204600	44941450	9750	9750	9750	9750	0
17	20231107	204500	44941450	9750	9750	9750	9750	0
18	20231107	204400	44941450	9750	9750	9750	9750	0
19	20231107	204300	44941450	9750	9750	9750	9750	0
20	20231107	204200	44941450	9750	9750	9750	9750	0
21	20231107	204100	44941450	9750	9750	9750	9750	0
22	20231107	204000	44941450	9750	9750	9750	9750	0
23	20231107	203900	44941450	9750	9750	9750	9750	0
24	20231107	203800	44941450	9750	9750	9750	9750	0
25	20231107	203700	44941450	9750	9750	9750	9750	0
26	20231107	203600	44941450	9750	9750	9750	9750	0
27	20231107	203500	44941450	9750	9750	9750	9750	0
28	20231107	203400	44941450	9750	9750	9750	9750	0
29	20231107	203300	44941450	9750	9750	9750	9750	0
30	20231107	203200	44941450	9750	9750	9750	9750	0
31	20231107	203100	44941450	9750	9750	9750	9750	0
32	20231107	203000	44941450	9750	9750	9750	9750	40
33	20231107	202900	44941450	9750	9750	9750	9750	0
34	20231107	202800	44941450	9750	9750	9750	9750	0
35	20231107	202700	44941450	9750	9750	9750	9750	0
36	20231107	202600	44941450	9750	9750	9750	9750	0
37	20231107	202500	44941450	9750	9750	9750	9750	0
38	20231107	202400	44941450	9750	9750	9750	9750	0
39	20231107	202300	44941450	9750	9750	9750	9750	0
40	20231107	202200	44941450	9750	9750	9750	9750	0
41	20231107	202100	44941450	9750	9750	9750	9750	0
42	20231107	202000	44941450	9750	9750	9750	9750	0
43	20231107	201900	44941450	9750	9750	9750	9750	0
44	20231107	201800	44941450	9750	9750	9750	9750	0
45	20231107	201700	44941450	9750	9750	9750	9750	0
46	20231107	201600	44941450	9750	9750	9750	9750	0
47	20231107	201500	44941450	9750	9750	9750	9750	0
48	20231107	201400	44941450	9750	9750	9750	9750	0
49	20231107	201300	44941450	9750	9750	9750	9750	0
50	20231107	201200	44941450	9750	9750	9750	9750	0
51	20231107	201100	44941450	9750	9750	9750	9750	0
52	20231107	201000	44941450	9750	9750	9750	9750	0
53	20231107	200900	44941450	9750	9750	9750	9750	0
54	20231107	200800	44941450	9750	9750	9750	9750	0
55	20231107	200700	44941450	9750	9750	9750	9750	0
56	20231107	200600	44941450	9750	9750	9750	9750	0
57	20231107	200500	44941450	9750	9750	9750	9750	0
58	20231107	200400	44941450	9750	9750	9750	9750	0
59	20231107	200300	44941450	9750	9750	9750	9750	0
60	20231107	200200	44941450	9750	9750	9750	9750	0
61	20231107	200100	44941450	9750	9750	9750	9750	0
62	20231107	200000	44941450	9750	9750	9750	9750	40
63	20231107	195900	44941450	9750	9750	9750	9750	0
64	20231107	195800	44941450	9750	9750	9750	9750	0
65	20231107	195700	44941450	9750	9750	9750	9750	0
66	20231107	195600	44941450	9750	9750	9750	9750	0
67	20231107	195500	44941450	9750	9750	9750	9750	0
68	20231107	195400	44941450	9750	9750	9750	9750	0
69	20231107	195300	44941450	9750	9750	9750	9750	0
70	20231107	195200	44941450	9750	9750	9750	9750	0
71	20231107	195100	44941450	9750	9750	9750	9750	0
72	20231107	195000	44941450	9750	9750	9750	9750	0
73	20231107	194900	44941450	9750	9750	9750	9750	0
74	20231107	194800	44941450	9750	9750	9750	9750	0
75	20231107	194700	44941450	9750	9750	9750	9750	0
76	20231107	194600	44941450	9750	9750	9750	9750	0
77	20231107	194500	44941450	9750	9750	9750	9750	0
78	20231107	194400	44941450	9750	9750	9750	9750	0
79	20231107	194300	44941450	9750	9750	9750	9750	0
80	20231107	194200	44941450	9750	9750	9750	9750	0
81	20231107	194100	44941450	9750	9750	9750	9750	0
82	20231107	194000	44941450	9750	9750	9750	9750	0
83	20231107	193900	44941450	9750	9750	9750	9750	0
84	20231107	193800	44941450	9750	9750	9750	9750	0
85	20231107	193700	44941450	9750	9750	9750	9750	0
86	20231107	193600	44941450	9750	9750	9750	9750	0
87	20231107	193500	44941450	9750	9750	9750	9750	0
88	20231107	193400	44941450	9750	9750	9750	9750	0
89	20231107	193300	44941450	9750	9750	9750	9750	0
90	20231107	193200	44941450	9750	9750	9750	9750	0
91	20231107	193100	44941450	9750	9750	9750	9750	0
92	20231107	193000	44941450	9750	9750	9750	9750	40
93	20231107	192900	44941450	9750	9750	9750	9750	0
94	20231107	192800	44941450	9750	9750	9750	9750	0
95	20231107	192700	44941450	9750	9750	9750	9750	0
96	20231107	192600	44941450	9750	9750	9750	9750	0
97	20231107	192500	44941450	9750	9750	9750	9750	0
98	20231107	192400	44941450	9750	9750	9750	9750	0
99	20231107	192300	44941450	9750	9750	9750	9750	0
100	20231107	192200	44941450	9750	9750	9750	9750	0
101	20231107	192100	44941450	9750	9750	9750	9750	0
102	20231107	192000	44941450	9750	9750	9750	9750	0
103	20231107	191900	44941450	9750	9750	9750	9750	0
104	20231107	191800	44941450	9750	9750	9750	9750	0
105	20231107	191700	44941450	9750	9750	9750	9750	0
106	20231107	191600	44941450	9750	9750	9750	9750	0
107	20231107	191500	44941450	9750	9750	9750	9750	0
108	20231107	191400	44941450	9750	9750	9750	9750	0
109	20231107	191300	44941450	9750	9750	9750	9750	0
110	20231107	191200	44941450	9750	9750	9750	9750	0
111	20231107	191100	44941450	9750	9750	9750	9750	0
112	20231107	191000	44941450	9750	9750	9750	9750	0
113	20231107	190900	44941450	9750	9750	9750	9750	0
114	20231107	190800	44941450	9750	9750	9750	9750	0
115	20231107	190700	44941450	9750	9750	9750	9750	0
116	20231107	190600	44941450	9750	9750	9750	9750	0
117	20231107	190500	44941450	9750	9750	9750	9750	0
118	20231107	190400	44941450	9750	9750	9750	9750	0
119	20231107	190300	44941450	9750	9750	9750	9750	0
120	20231107	190200	44941450	9750	9750	9750	9750	0
121	20231107	190100	44941450	9750	9750	9750	9750	0
122	20231107	190000	44941450	9750	9750	9750	9750	40
123	20231107	185900	44941450	9750	9750	9750	9750	0
124	20231107	185800	44941450	9750	9750	9750	9750	0
125	20231107	185700	44941450	9750	9750	9750	9750	0
126	20231107	185600	44941450	9750	9750	9750	9750	0
127	20231107	185500	44941450	9750	9750	9750	9750	0
128	20231107	185400	44941450	9750	9750	9750	9750	0
129	20231107	185300	44941450	9750	9750	9750	9750	0
130	20231107	185200	44941450	9750	9750	9750	9750	0
131	20231107	185100	44941450	9750	9750	9750	9750	0
132	20231107	185000	44941450	9750	9750	9750	9750	0
133	20231107	184900	44941450	9750	9750	9750	9750	0
134	20231107	184800	44941450	9750	9750	9750	9750	0
135	20231107	184700	44941450	9750	9750	9750	9750	0
136	20231107	184600	44941450	9750	9750	9750	9750	0
137	20231107	184500	44941450	9750	9750	9750	9750	0
138	20231107	184400	44941450	9750	9750	9750	9750	0
139	20231107	184300	44941450	9750	9750	9750	9750	0
140	20231107	184200	44941450	9750	9750	9750	9750	0
141	20231107	184100	44941450	9750	9750	9750	9750	0
142	20231107	184000	44941450	9750	9750	9750	9750	0
143	20231107	183900	44941450	9750	9750	9750	9750	0
144	20231107	183800	44941450	9750	9750	9750	9750	0
145	20231107	183700	44941450	9750	9750	9750	9750	0
146	20231107	183600	44941450	9750	9750	9750	9750	0
147	20231107	183500	44941450	9750	9750	9750	9750	0
148	20231107	183400	44941450	9750	9750	9750	9750	0
149	20231107	183300	44941450	9750	9750	9750	9750	0
150	20231107	183200	44941450	9750	9750	9750	9750	0
151	20231107	183100	44941450	9750	9750	9750	9750	0
152	20231107	183000	44941450	9750	9750	9750	9750	40
153	20231107	182900	44941450	9750	9750	9750	9750	0
154	20231107	182800	44941450	9750	9750	9750	9750	0
155	20231107	182700	44941450	9750	9750	9750	9750	0
156	20231107	182600	44941450	9750	9750	9750	9750	0
157	20231107	182500	44941450	9750	9750	9750	9750	0
158	20231107	182400	44941450	9750	9750	9750	9750	0
159	20231107	182300	44941450	9750	9750	9750	9750	0
160	20231107	182200	44941450	9750	9750	9750	9750	0
161	20231107	182100	44941450	9750	9750	9750	9750	0
162	20231107	182000	44941450	9750	9750	9750	9750	0
163	20231107	181900	44941450	9750	9750	9750	9750	0
164	20231107	181800	44941450	9750	9750	9750	9750	0
165	20231107	181700	44941450	9750	9750	9750	9750	0
166	20231107	181600	44941450	9750	9750	9750	9750	0
167	20231107	181500	44941450	9750	9750	9750	9750	0
168	20231107	181400	44941450	9750	9750	9750	9750	0
169	20231107	181300	44941450	9750	9750	9750	9750	0
170	20231107	181200	44941450	9750	9750	9750	9750	0
171	20231107	181100	44941450	9750	9750	9750	9750	0
172	20231107	181000	44941450	9750	9750	9750	9750	0
173	20231107	180900	44941450	9750	9750	9750	9750	0
174	20231107	180800	44941450	9750	9750	9750	9750	0
175	20231107	180700	44941450	9750	9750	9750	9750	0
176	20231107	180600	44941450	9750	9750	9750	9750	0
177	20231107	180500	44941450	9750	9750	9750	9750	0
178	20231107	180400	44941450	9750	9750	9750	9750	0
179	20231107	180300	44941450	9750	9750	9750	9750	0
180	20231107	180200	44941450	9750	9750	9750	9750	0
181	20231107	180100	44941450	9750	9750	9750	9750	0
182	20231107	180000	44941450	9750	9750	9750	9750	40
183	20231107	175900	44941450	9750	9750	9750	9750	0
184	20231107	175800	44941450	9750	9750	9750	9750	0
185	20231107	175700	44941450	9750	9750	9750	9750	0
186	20231107	175600	44941450	9750	9750	9750	9750	0
187	20231107	175500	44941450	9750	9750	9750	9750	0
188	20231107	175400	44941450	9750	9750	9750	9750	0
189	20231107	175300	44941450	9750	9750	9750	9750	0
190	20231107	175200	44941450	9750	9750	9750	9750	0
191	20231107	175100	44941450	9750	9750	9750	9750	0
192	20231107	175000	44941450	9750	9750	9750	9750	0
193	20231107	174900	44941450	9750	9750	9750	9750	0
194	20231107	174800	44941450	9750	9750	9750	9750	0
195	20231107	174700	44941450	9750	9750	9750	9750	0
196	20231107	174600	44941450	9750	9750	9750	9750	0
197	20231107	174500	44941450	9750	9750	9750	9750	0
198	20231107	174400	44941450	9750	9750	9750	9750	0
199	20231107	174300	44941450	9750	9750	9750	9750	0
200	20231107	174200	44941450	9750	9750	9750	9750	0
201	20231107	174100	44941450	9750	9750	9750	9750	0
202	20231107	174000	44941450	9750	9750	9750	9750	0
203	20231107	173900	44941450	9750	9750	9750	9750	0
204	20231107	173800	44941450	9750	9750	9750	9750	0
205	20231107	173700	44941450	9750	9750	9750	9750	0
206	20231107	173600	44941450	9750	9750	9750	9750	0
207	20231107	173500	44941450	9750	9750	9750	9750	0
208	20231107	173400	44941450	9750	9750	9750	9750	0
209	20231107	173300	44941450	9750	9750	9750	9750	0
210	20231107	173200	44941450	9750	9750	9750	9750	0
211	20231107	173100	44941450	9750	9750	9750	9750	0
212	20231107	173000	44941450	9750	9750	9750	9750	40
213	20231107	172900	44941450	9750	9750	9750	9750	0
214	20231107	172800	44941450	9750	9750	9750	9750	0
215	20231107	172700	44941450	9750	9750	9750	9750	0
216	20231107	172600	44941450	9750	9750	9750	9750	0
217	20231107	172500	44941450	9750	9750	9750	9750	0
218	20231107	172400	44941450	9750	9750	9750	9750	0
219	20231107	172300	44941450	9750	9750	9750	9750	0
220	20231107	172200	44941450	9750	9750	9750	9750	0
221	20231107	172100	44941450	9750	9750	9750	9750	0
222	20231107	172000	44941450	9750	9750	9750	9750	0
223	20231107	171900	44941450	9750	9750	9750	9750	0
224	20231107	171800	44941450	9750	9750	9750	9750	0
225	20231107	171700	44941450	9750	9750	9750	9750	0
226	20231107	171600	44941450	9750	9750	9750	9750	0
227	20231107	171500	44941450	9750	9750	9750	9750	0
228	20231107	171400	44941450	9750	9750	9750	9750	0
229	20231107	171300	44941450	9750	9750	9750	9750	0
230	20231107	171200	44941450	9750	9750	9750	9750	0
231	20231107	171100	44941450	9750	9750	9750	9750	0
232	20231107	171000	44941450	9750	9750	9750	9750	0
233	20231107	170900	44941450	9750	9750	9750	9750	0
234	20231107	170800	44941450	9750	9750	9750	9750	0
235	20231107	170700	44941450	9750	9750	9750	9750	0
236	20231107	170600	44941450	9750	9750	9750	9750	0
237	20231107	170500	44941450	9750	9750	9750	9750	0
238	20231107	170400	44941450	9750	9750	9750	9750	0
239	20231107	170300	44941450	9750	9750	9750	9750	0
240	20231107	170200	44941450	9750	9750	9750	9750	0
241	20231107	170100	44941450	9750	9750	9750	9750	0
242	20231107	170000	44941450	9750	9750	9750	9750	40
243	20231107	165900	44941450	9750	9750	9750	9750	0
244	20231107	165800	44941450	9750	9750	9750	9750	0
245	20231107	165700	44941450	9750	9750	9750	9750	0
246	20231107	165600	44941450	9750	9750	9750	9750	0
247	20231107	165500	44941450	9750	9750	9750	9750	0
248	20231107	165400	44941450	9750	9750	9750	9750	0
249	20231107	165300	44941450	9750	9750	9750	9750	0
250	20231107	165200	44941450	9750	9750	9750	9750	0
251	20231107	165100	44941450	9750	9750	9750	9750	0
252	20231107	165000	44941450	9750	9750	9750	9750	0
253	20231107	164900	44941450	9750	9750	9750	9750	0
254	20231107	164800	44941450	9750	9750	9750	9750	0
255	20231107	164700	44941450	9750	9750	9750	9750	0
256	20231107	164600	44941450	9750	9750	9750	9750	0
257	20231107	164500	44941450	9750	9750	9750	9750	0
258	20231107	164400	44941450	9750	9750	9750	9750	0
259	20231107	164300	44941450	9750	9750	9750	9750	0
260	20231107	164200	44941450	9750	9750	9750	9750	0
261	20231107	164100	44941450	9750	9750	9750	9750	0
262	20231107	164000	44941450	9750	9750	9750	9750	0
263	20231107	163900	44941450	9750	9750	9750	9750	0
264	20231107	163800	44941450	9750	9750	9750	9750	0
265	20231107	163700	44941450	9750	9750	9750	9750	0
266	20231107	163600	44941450	9750	9750	9750	9750	0
267	20231107	163500	44941450	9750	9750	9750	9750	0
268	20231107	163400	44941450	9750	9750	9750	9750	0
269	20231107	163300	44941450	9750	9750	9750	9750	0
270	20231107	163200	44941450	9750	9750	9750	9750	0
271	20231107	163100	44941450	9750	9750	9750	9750	0
272	20231107	163000	44941450	9750	9750	9750	9750	40
273	20231107	162900	44941450	9750	9750	9750	9750	0
274	20231107	162800	44941450	9750	9750	9750	9750	0
275	20231107	162700	44941450	9750	9750	9750	9750	0
276	20231107	162600	44941450	9750	9750	9750	9750	0
277	20231107	162500	44941450	9750	9750	9750	9750	0
278	20231107	162400	44941450	9750	9750	9750	9750	0
279	20231107	162300	44941450	9750	9750	9750	9750	0
280	20231107	162200	44941450	9750	9750	9750	9750	0
281	20231107	162100	44941450	9750	9750	9750	9750	0
282	20231107	162000	44941450	9750	9750	9750	9750	0
283	20231107	161900	44941450	9750	9750	9750	9750	0
284	20231107	161800	44941450	9750	9750	9750	9750	0
285	20231107	161700	44941450	9750	9750	9750	9750	0
286	20231107	161600	44941450	9750	9750	9750	9750	0
287	20231107	161500	44941450	9750	9750	9750	9750	0
288	20231107	161400	44941450	9750	9750	9750	9750	0
289	20231107	161300	44941450	9750	9750	9750	9750	0
290	20231107	161200	44941450	9750	9750	9750	9750	0
291	20231107	161100	44941450	9750	9750	9750	9750	0
292	20231107	161000	44941450	9750	9750	9750	9750	0
293	20231107	160900	44941450	9750	9750	9750	9750	0
294	20231107	160800	44941450	9750	9750	9750	9750	0
295	20231107	160700	44941450	9750	9750	9750	9750	0
296	20231107	160600	44941450	9750	9750	9750	9750	0
297	20231107	160500	44941450	9750	9750	9750	9750	0
298	20231107	160400	44941450	9750	9750	9750	9750	0
299	20231107	160300	44941450	9750	9750	9750	9750	0
300	20231107	160200	44941450	9750	9750	9750	9750	0
301	20231107	160100	44941450	9750	9750	9750	9750	0
302	20231107	160000	44941450	9750	9750	9750	9750	40
303	20231107	155900	44941450	9750	9750	9750	9750	0
304	20231107	155800	44941450	9750	9750	9750	9750	0
305	20231107	155700	44941450	9750	9750	9750	9750	0
306	20231107	155600	44941450	9750	9750	9750	9750	0
307	20231107	155500	44941450	9750	9750	9750	9750	0
308	20231107	155400	44941450	9750	9750	9750	9750	0
309	20231107	155300	44941450	9750	9750	9750	9750	0
310	20231107	155200	44941450	9750	9750	9750	9750	0
311	20231107	155100	44941450	9750	9750	9750	9750	0
312	20231107	155000	44941450	9750	9750	9750	9750	0
313	20231107	154900	44941450	9750	9750	9750	9750	0
314	20231107	154800	44941450	9750	9750	9750	9750	0
315	20231107	154700	44941450	9750	9750	9750	9750	0
316	20231107	154600	44941450	9750	9750	9750	9750	0
317	20231107	154500	44941450	9750	9750	9750	9750	0
318	20231107	154400	44941450	9750	9750	9750	9750	0
319	20231107	154300	44941450	9750	9750	9750	9750	0
320	20231107	154200	44941450	9750	9750	9750	9750	0
321	20231107	154100	44941450	9750	9750	9750	9750	0
322	20231107	154000	44941450	9750	9750	9750	9750	0
323	20231107	153900	44941450	9750	9750	9750	9750	0
324	20231107	153800	44941450	9750	9750	9750	9750	0
325	20231107	153700	44941450	9750	9750	9750	9750	0
326	20231107	153600	44941450	9750	9750	9750	9750	0
327	20231107	153500	44941450	9750	9750	9750	9750	0
328	20231107	153400	44941450	9750	9750	9750	9750	0
329	20231107	153300	44941450	9750	9750	9750	9750	0
330	20231107	153200	44941450	9750	9750	9750	9750	0
331	20231107	153100	44941450	9750	9750	9750	9750	0
332	20231107	153000	44941450	9750	9750	9750	9750	80
333	20231107	152900	44551450	9750	9750	9750	9750	0
334	20231107	152800	44551450	9750	9750	9750	9750	0
335	20231107	152700	44551450	9750	9750	9750	9750	0
336	20231107	152600	44551450	9750	9750	9750	9750	0
337	20231107	152500	44551450	9750	9750	9750	9750	0
338	20231107	152400	44551450	9750	9750	9750	9750	0
339	20231107	152300	44551450	9750	9750	9750	9750	0
340	20231107	152200	44551450	9750	9750	9750	9750	0
341	20231107	152100	44551450	9750	9750	9750	9750	0
342	20231107	152000	44551450	9750	9750	9750	9750	0
343	20231107	151900	44551450	9750	9750	9750	9750	6
344	20231107	151800	44492950	9750	9750	9750	9750	0
345	20231107	151700	44492950	9750	9750	9750	9750	0
346	20231107	151600	44492950	9750	9750	9750	9750	0
347	20231107	151500	44492950	9750	9750	9750	9750	0
348	20231107	151400	44492950	9750	9750	9750	9750	0
349	20231107	151300	44492950	9750	9750	9750	9750	0
350	20231107	151200	44492950	9750	9750	9750	9750	1
351	20231107	151100	44483200	9750	9750	9750	9750	0
352	20231107	151000	44483200	9750	9750	9750	9750	0
353	20231107	150900	44483200	9750	9750	9750	9750	0
354	20231107	150800	44483200	9750	9750	9750	9750	0
355	20231107	150700	44483200	9750	9750	9750	9750	0
356	20231107	150600	44483200	9750	9750	9750	9750	0
357	20231107	150500	44483200	9750	9750	9750	9750	0
358	20231107	150400	44483200	9750	9750	9750	9750	0
359	20231107	150300	44483200	9750	9750	9750	9750	7
360	20231107	150200	44414950	9750	9750	9750	9750	7
361	20231107	150100	44346700	9750	9750	9750	9750	0
362	20231107	150000	44346700	9750	9750	9750	9750	0
363	20231107	145900	44346700	9750	9750	9750	9750	0
364	20231107	145800	44346700	9750	9750	9750	9750	0
365	20231107	145700	44346700	9750	9750	9750	9750	0
366	20231107	145600	44346700	9750	9750	9750	9750	3
367	20231107	145500	44317450	9750	9750	9750	9750	2
368	20231107	145400	44297950	9750	9750	9750	9750	3
369	20231107	145300	44268700	9750	9750	9750	9750	2
370	20231107	145200	44249200	9750	9750	9750	9750	5
371	20231107	145100	44200450	9730	9730	9730	9730	1
372	20231107	145000	44190720	9730	9730	9730	9730	1
373	20231107	144900	44180990	9740	9740	9740	9740	0
374	20231107	144800	44180990	9740	9730	9740	9700	212
375	20231107	144700	42116160	9720	9720	9720	9720	10
376	20231107	144600	42018960	9740	9740	9740	9740	0
377	20231107	144500	42018960	9740	9740	9740	9740	0
378	20231107	144400	42018960	9740	9740	9740	9740	0
379	20231107	144300	42018960	9740	9740	9740	9740	2
380	20231107	144200	41999480	9740	9740	9740	9740	0
381	20231107	144100	41999480	9740	9740	9740	9740	0
382	20231107	144000	41999480	9740	9740	9740	9740	0
383	20231107	143900	41999480	9740	9740	9740	9730	5
384	20231107	143800	41950790	9740	9740	9740	9740	5
385	20231107	143700	41902090	9740	9740	9740	9740	2
386	20231107	143600	41882610	9730	9730	9730	9730	0
387	20231107	143500	41882610	9730	9730	9730	9730	0
388	20231107	143400	41882610	9730	9730	9730	9730	13
389	20231107	143300	41756120	9730	9730	9730	9730	30
390	20231107	143200	41464220	9730	9730	9730	9730	2
391	20231107	143100	41444760	9740	9740	9740	9740	2
392	20231107	143000	41425280	9740	9740	9740	9740	3
393	20231107	142900	41396060	9740	9740	9740	9740	2
394	20231107	142800	41376580	9740	9740	9740	9740	3
395	20231107	142700	41347360	9740	9740	9740	9740	2
396	20231107	142600	41327880	9740	9740	9740	9740	0
397	20231107	142500	41327880	9740	9740	9740	9740	2
398	20231107	142400	41308400	9740	9740	9740	9740	3
399	20231107	142300	41279180	9740	9740	9740	9740	2
400	20231107	142200	41259700	9740	9740	9740	9740	3
401	20231107	142100	41230480	9740	9740	9740	9740	2
402	20231107	142000	41211000	9740	9740	9740	9740	2
403	20231107	141900	41191520	9740	9740	9740	9740	0
404	20231107	141800	41191520	9740	9740	9740	9740	3
405	20231107	141700	41162300	9740	9740	9740	9740	2
406	20231107	141600	41142820	9740	9740	9740	9740	2
407	20231107	141500	41123340	9740	9740	9740	9740	3
408	20231107	141400	41094120	9740	9740	9740	9740	2
409	20231107	141300	41074640	9740	9740	9740	9740	3
410	20231107	141200	41045420	9740	9740	9740	9740	0
411	20231107	141100	41045420	9740	9740	9740	9740	2
412	20231107	141000	41025940	9740	9740	9740	9740	2
413	20231107	140900	41006460	9740	9740	9740	9740	3
414	20231107	140800	40977240	9740	9740	9740	9740	2
415	20231107	140700	40957760	9740	9740	9740	9740	3
416	20231107	140600	40928540	9740	9740	9740	9740	2
417	20231107	140500	40909060	9740	9740	9740	9740	2
418	20231107	140400	40889580	9740	9740	9740	9740	0
419	20231107	140300	40889580	9740	9740	9740	9740	6
420	20231107	140200	40831140	9740	9740	9740	9740	4
421	20231107	140100	40792180	9740	9740	9740	9740	5
422	20231107	140000	40743480	9740	9740	9740	9740	3
423	20231107	135900	40714260	9700	9700	9700	9700	0
424	20231107	135800	40714260	9700	9700	9700	9700	0
425	20231107	135700	40714260	9700	9710	9710	9700	120
426	20231107	135600	39550210	9740	9740	9740	9740	3
427	20231107	135500	39520990	9710	9710	9710	9710	0
428	20231107	135400	39520990	9710	9710	9710	9710	0
429	20231107	135300	39520990	9710	9710	9710	9710	2
430	20231107	135200	39501570	9710	9710	9710	9710	5
431	20231107	135100	39453020	9710	9710	9710	9710	5
432	20231107	135000	39404470	9710	9710	9710	9710	0
433	20231107	134900	39404470	9710	9710	9710	9710	2
434	20231107	134800	39385050	9700	9700	9700	9700	0
435	20231107	134700	39385050	9700	9700	9700	9700	53
436	20231107	134600	38870950	9700	9700	9700	9700	3
437	20231107	134500	38841850	9700	9700	9700	9700	2
438	20231107	134400	38822450	9700	9700	9700	9700	2
439	20231107	134300	38803050	9700	9700	9700	9700	0
440	20231107	134200	38803050	9700	9700	9700	9700	8
441	20231107	134100	38725450	9700	9700	9700	9700	8
442	20231107	134000	38647850	9670	9670	9670	9670	0
443	20231107	133900	38647850	9670	9700	9700	9670	4
444	20231107	133800	38609080	9700	9700	9700	9700	2
445	20231107	133700	38589680	9700	9700	9700	9700	3
446	20231107	133600	38560580	9700	9700	9700	9700	0
447	20231107	133500	38560580	9700	9700	9700	9700	5
448	20231107	133400	38512080	9700	9700	9700	9700	4
449	20231107	133300	38473280	9700	9700	9700	9700	3
450	20231107	133200	38444180	9670	9670	9670	9670	0
451	20231107	133100	38444180	9670	9670	9670	9670	0
452	20231107	133000	38444180	9670	9700	9700	9670	57
453	20231107	132900	37892930	9700	9700	9700	9700	2
454	20231107	132800	37873530	9700	9700	9700	9700	0
455	20231107	132700	37873530	9700	9700	9700	9700	3
456	20231107	132600	37844430	9700	9700	9700	9700	2
457	20231107	132500	37825030	9700	9700	9700	9700	3
458	20231107	132400	37795930	9700	9700	9700	9700	2
459	20231107	132300	37776530	9700	9700	9700	9700	2
460	20231107	132200	37757130	9700	9700	9700	9700	3
461	20231107	132100	37728030	9700	9700	9700	9700	0
462	20231107	132000	37728030	9700	9680	9700	9680	48
463	20231107	131900	37262490	9680	9680	9680	9680	0
464	20231107	131800	37262490	9680	9680	9680	9680	0
465	20231107	131700	37262490	9680	9680	9680	9680	0
466	20231107	131600	37262490	9680	9680	9680	9680	3
467	20231107	131500	37233450	9680	9680	9680	9670	10
468	20231107	131400	37136700	9680	9680	9680	9680	46
469	20231107	131300	36691420	9670	9670	9670	9670	9
470	20231107	131200	36604390	9640	9650	9650	9640	141
471	20231107	131100	35244350	9680	9680	9680	9680	0
472	20231107	131000	35244350	9680	9680	9680	9680	1
473	20231107	130900	35234670	9650	9650	9650	9650	0
474	20231107	130800	35234670	9650	9650	9650	9650	0
475	20231107	130700	35234670	9650	9650	9650	9650	0
476	20231107	130600	35234670	9650	9650	9650	9650	8
477	20231107	130500	35157470	9680	9680	9680	9680	0
478	20231107	130400	35157470	9680	9680	9680	9680	1
479	20231107	130300	35147790	9680	9680	9680	9680	0
480	20231107	130200	35147790	9680	9680	9680	9680	1
481	20231107	130100	35138110	9680	9680	9680	9680	0
482	20231107	130000	35138110	9680	9680	9680	9680	0
483	20231107	125900	35138110	9680	9680	9680	9680	0
484	20231107	125800	35138110	9680	9680	9680	9680	1
485	20231107	125700	35128430	9680	9680	9680	9680	0
486	20231107	125600	35128430	9680	9680	9680	9680	1
487	20231107	125500	35118750	9690	9690	9690	9690	0
488	20231107	125400	35118750	9690	9690	9690	9690	0
489	20231107	125300	35118750	9690	9690	9690	9690	0
490	20231107	125200	35118750	9690	9690	9690	9690	0
491	20231107	125100	35118750	9690	9690	9690	9690	1
492	20231107	125000	35109060	9640	9650	9650	9640	29
493	20231107	124900	34829280	9650	9660	9660	9650	105
494	20231107	124800	33815950	9710	9710	9710	9710	0
495	20231107	124700	33815950	9710	9710	9710	9710	0
496	20231107	124600	33815950	9710	9710	9710	9710	0
497	20231107	124500	33815950	9710	9710	9710	9710	1
498	20231107	124400	33806240	9700	9700	9700	9700	0
499	20231107	124300	33806240	9700	9700	9700	9700	10
500	20231107	124200	33709240	9710	9710	9710	9710	0
501	20231107	124100	33709240	9710	9710	9710	9710	0
502	20231107	124000	33709240	9710	9710	9710	9710	0
503	20231107	123900	33709240	9710	9710	9710	9710	1
504	20231107	123800	33699530	9710	9710	9710	9710	0
505	20231107	123700	33699530	9710	9710	9710	9710	0
506	20231107	123600	33699530	9710	9710	9710	9710	0
507	20231107	123500	33699530	9710	9710	9710	9710	0
508	20231107	123400	33699530	9710	9710	9710	9710	0
509	20231107	123300	33699530	9710	9710	9710	9710	0
510	20231107	123200	33699530	9710	9710	9710	9710	1
511	20231107	123100	33689820	9710	9710	9710	9710	0
512	20231107	123000	33689820	9710	9710	9710	9710	0
513	20231107	122900	33689820	9710	9710	9710	9710	0
514	20231107	122800	33689820	9710	9710	9710	9710	0
515	20231107	122700	33689820	9710	9710	9710	9710	0
516	20231107	122600	33689820	9710	9710	9710	9710	1
517	20231107	122500	33680110	9700	9700	9700	9700	0
518	20231107	122400	33680110	9700	9650	9700	9650	25
519	20231107	122300	33438760	9650	9650	9650	9650	0
520	20231107	122200	33438760	9650	9650	9650	9650	0
521	20231107	122100	33438760	9650	9650	9650	9650	0
522	20231107	122000	33438760	9650	9650	9650	9650	1
523	20231107	121900	33429110	9630	9630	9630	9630	85
524	20231107	121800	32610560	9620	9620	9620	9620	507
525	20231107	121700	27733220	9630	9630	9630	9630	118
526	20231107	121600	26596880	9640	9660	9660	9640	704
527	20231107	121500	19808750	9660	9710	9710	9660	742
528	20231107	121400	12625120	9730	9730	9730	9730	1
529	20231107	121300	12615390	9770	9770	9770	9770	1
530	20231107	121200	12605620	9770	9770	9770	9770	0
531	20231107	121100	12605620	9770	9770	9770	9770	0
532	20231107	121000	12605620	9770	9770	9770	9770	0
533	20231107	120900	12605620	9770	9770	9770	9770	0
534	20231107	120800	12605620	9770	9770	9770	9770	1
535	20231107	120700	12595850	9770	9770	9770	9770	1
536	20231107	120600	12586080	9770	9770	9770	9770	0
537	20231107	120500	12586080	9770	9770	9770	9770	0
538	20231107	120400	12586080	9770	9770	9770	9770	0
539	20231107	120300	12586080	9770	9770	9770	9770	0
540	20231107	120200	12586080	9770	9770	9770	9770	0
541	20231107	120100	12586080	9770	9770	9770	9770	1
542	20231107	120000	12576310	9710	9710	9710	9710	0
543	20231107	115900	12576310	9710	9710	9710	9710	0
544	20231107	115800	12576310	9710	9710	9710	9710	0
545	20231107	115700	12576310	9710	9710	9710	9710	0
546	20231107	115600	12576310	9710	9710	9710	9710	0
547	20231107	115500	12576310	9710	9710	9710	9710	1
548	20231107	115400	12566600	9770	9770	9770	9770	1
549	20231107	115300	12556830	9770	9770	9770	9770	0
550	20231107	115200	12556830	9770	9770	9770	9770	0
551	20231107	115100	12556830	9770	9770	9770	9770	0
552	20231107	115000	12556830	9770	9770	9770	9770	0
553	20231107	114900	12556830	9770	9770	9770	9770	0
554	20231107	114800	12556830	9770	9770	9770	9770	1
555	20231107	114700	12547060	9710	9710	9710	9710	0
556	20231107	114600	12547060	9710	9710	9710	9710	6
557	20231107	114500	12488800	9720	9720	9720	9720	2
558	20231107	114400	12469360	9760	9760	9760	9760	0
559	20231107	114300	12469360	9760	9760	9760	9760	0
560	20231107	114200	12469360	9760	9760	9760	9760	6
561	20231107	114100	12410800	9760	9760	9760	9760	0
562	20231107	114000	12410800	9760	9760	9760	9760	0
563	20231107	113900	12410800	9760	9760	9760	9760	0
564	20231107	113800	12410800	9760	9760	9760	9760	0
565	20231107	113700	12410800	9760	9760	9760	9760	50
566	20231107	113600	11922800	9760	9760	9760	9760	1
567	20231107	113500	11913040	9710	9710	9710	9710	0
568	20231107	113400	11913040	9710	9710	9710	9710	0
569	20231107	113300	11913040	9710	9710	9710	9710	0
570	20231107	113200	11913040	9710	9710	9710	9710	0
571	20231107	113100	11913040	9710	9710	9710	9710	26
572	20231107	113000	11660580	9710	9780	9790	9710	348
573	20231107	112900	8277090	9780	9730	9780	9730	19
574	20231107	112800	8092170	9800	9800	9800	9800	0
575	20231107	112700	8092170	9800	9800	9800	9800	0
576	20231107	112600	8092170	9800	9800	9800	9800	0
577	20231107	112500	8092170	9800	9800	9800	9800	0
578	20231107	112400	8092170	9800	9800	9800	9800	0
579	20231107	112300	8092170	9800	9800	9800	9800	1
580	20231107	112200	8082370	9800	9800	9800	9800	0
581	20231107	112100	8082370	9800	9800	9800	9800	0
582	20231107	112000	8082370	9800	9800	9800	9800	1
583	20231107	111900	8072570	9800	9800	9800	9800	0
584	20231107	111800	8072570	9800	9800	9800	9800	0
585	20231107	111700	8072570	9800	9800	9800	9800	1
586	20231107	111600	8062770	9730	9730	9730	9730	0
587	20231107	111500	8062770	9730	9730	9730	9730	0
588	20231107	111400	8062770	9730	9730	9730	9730	30
589	20231107	111300	7770870	9780	9780	9780	9780	0
590	20231107	111200	7770870	9780	9780	9780	9780	0
591	20231107	111100	7770870	9780	9780	9780	9780	3
592	20231107	111000	7741530	9800	9800	9800	9800	1
593	20231107	110900	7731730	9800	9780	9800	9780	4
594	20231107	110800	7692590	9780	9780	9780	9780	3
595	20231107	110700	7663250	9780	9790	9790	9780	45
596	20231107	110600	7222710	9800	9800	9800	9800	0
597	20231107	110500	7222710	9800	9800	9800	9800	0
598	20231107	110400	7222710	9800	9800	9800	9800	1
599	20231107	110300	7212910	9790	9790	9790	9790	3
600	20231107	110200	7183540	9790	9790	9790	9790	3
601	20231107	110100	7154170	9790	9790	9790	9790	51
602	20231107	110000	6654880	9790	9790	9790	9790	0
603	20231107	105900	6654880	9790	9790	9790	9790	0
604	20231107	105800	6654880	9790	9790	9790	9790	1
605	20231107	105700	6645090	9790	9790	9790	9790	0
606	20231107	105600	6645090	9790	9790	9790	9790	0
607	20231107	105500	6645090	9790	9790	9790	9790	1
608	20231107	105400	6635300	9790	9790	9790	9790	0
609	20231107	105300	6635300	9790	9790	9790	9790	0
610	20231107	105200	6635300	9790	9790	9790	9790	0
611	20231107	105100	6635300	9790	9790	9790	9790	1
612	20231107	105000	6625510	9790	9790	9790	9790	0
613	20231107	104900	6625510	9790	9790	9790	9790	0
614	20231107	104800	6625510	9790	9790	9790	9790	0
615	20231107	104700	6625510	9790	9790	9790	9790	0
616	20231107	104600	6625510	9790	9790	9790	9790	0
617	20231107	104500	6625510	9790	9790	9790	9790	1
618	20231107	104400	6615720	9800	9800	9800	9800	0
619	20231107	104300	6615720	9800	9800	9800	9800	0
620	20231107	104200	6615720	9800	9800	9800	9800	0
621	20231107	104100	6615720	9800	9800	9800	9800	0
622	20231107	104000	6615720	9800	9800	9800	9800	0
623	20231107	103900	6615720	9800	9800	9800	9800	1
624	20231107	103800	6605920	9780	9780	9780	9780	5
625	20231107	103700	6557020	9780	9780	9780	9780	0
626	20231107	103600	6557020	9780	9780	9780	9780	0
627	20231107	103500	6557020	9780	9780	9780	9780	0
628	20231107	103400	6557020	9780	9780	9780	9780	0
629	20231107	103300	6557020	9780	9780	9780	9780	0
630	20231107	103200	6557020	9780	9780	9780	9780	1
631	20231107	103100	6547240	9780	9780	9780	9780	0
632	20231107	103000	6547240	9780	9780	9780	9780	0
633	20231107	102900	6547240	9780	9780	9780	9780	0
634	20231107	102800	6547240	9780	9780	9780	9780	0
635	20231107	102700	6547240	9780	9780	9780	9780	0
636	20231107	102600	6547240	9780	9780	9780	9780	1
637	20231107	102500	6537460	9780	9780	9780	9780	1
638	20231107	102400	6527680	9730	9730	9730	9730	3
639	20231107	102300	6498490	9730	9730	9730	9730	0
640	20231107	102200	6498490	9730	9730	9730	9730	0
641	20231107	102100	6498490	9730	9730	9730	9730	2
642	20231107	102000	6479030	9780	9780	9780	9780	1
643	20231107	101900	6469250	9730	9730	9730	9730	0
644	20231107	101800	6469250	9730	9730	9730	9730	0
645	20231107	101700	6469250	9730	9730	9730	9730	0
646	20231107	101600	6469250	9730	9750	9750	9730	113
647	20231107	101500	5369230	9790	9790	9790	9790	0
648	20231107	101400	5369230	9790	9790	9790	9790	0
649	20231107	101300	5369230	9790	9790	9790	9790	3
650	20231107	101200	5339860	9800	9800	9800	9800	0
651	20231107	101100	5339860	9800	9800	9800	9800	0
652	20231107	101000	5339860	9800	9800	9800	9800	0
653	20231107	100900	5339860	9800	9800	9800	9800	0
654	20231107	100800	5339860	9800	9800	9800	9800	0
655	20231107	100700	5339860	9800	9800	9800	9800	1
656	20231107	100600	5330060	9800	9800	9800	9800	0
657	20231107	100500	5330060	9800	9800	9800	9800	0
658	20231107	100400	5330060	9800	9800	9800	9800	0
659	20231107	100300	5330060	9800	9800	9800	9800	0
660	20231107	100200	5330060	9800	9800	9800	9800	0
661	20231107	100100	5330060	9800	9800	9800	9800	0
662	20231107	100000	5330060	9800	9800	9800	9800	0
663	20231107	095900	5330060	9800	9800	9800	9800	1
664	20231107	095800	5320260	9800	9800	9800	9800	0
665	20231107	095700	5320260	9800	9800	9800	9800	0
666	20231107	095600	5320260	9800	9800	9800	9800	6
667	20231107	095500	5261460	9800	9800	9800	9800	0
668	20231107	095400	5261460	9800	9800	9800	9800	0
669	20231107	095300	5261460	9800	9800	9800	9800	0
670	20231107	095200	5261460	9800	9800	9800	9800	0
671	20231107	095100	5261460	9800	9800	9800	9800	0
672	20231107	095000	5261460	9800	9800	9800	9800	1
673	20231107	094900	5251660	9800	9800	9800	9800	0
674	20231107	094800	5251660	9800	9800	9800	9800	0
675	20231107	094700	5251660	9800	9800	9800	9800	0
676	20231107	094600	5251660	9800	9800	9800	9800	0
677	20231107	094500	5251660	9800	9800	9800	9800	1
678	20231107	094400	5241860	9800	9800	9800	9800	0
679	20231107	094300	5241860	9800	9800	9800	9800	0
680	20231107	094200	5241860	9800	9800	9800	9800	0
681	20231107	094100	5241860	9800	9800	9800	9800	1
682	20231107	094000	5232060	9800	9800	9800	9800	0
683	20231107	093900	5232060	9800	9800	9800	9800	0
684	20231107	093800	5232060	9800	9800	9800	9800	0
685	20231107	093700	5232060	9800	9800	9800	9800	6
686	20231107	093600	5173260	9800	9800	9800	9800	0
687	20231107	093500	5173260	9800	9800	9800	9800	6
688	20231107	093400	5114460	9800	9800	9800	9800	0
689	20231107	093300	5114460	9800	9800	9800	9800	0
690	20231107	093200	5114460	9800	9800	9800	9800	1
691	20231107	093100	5104660	9710	9710	9710	9710	0
692	20231107	093000	5104660	9710	9710	9710	9710	0
693	20231107	092900	5104660	9710	9710	9710	9710	0
694	20231107	092800	5104660	9710	9710	9710	9710	0
695	20231107	092700	5104660	9710	9710	9710	9710	0
696	20231107	092600	5104660	9710	9780	9780	9710	53
697	20231107	092500	4586840	9780	9780	9780	9780	0
698	20231107	092400	4586840	9780	9780	9780	9780	0
699	20231107	092300	4586840	9780	9780	9780	9780	0
700	20231107	092200	4586840	9780	9780	9780	9780	100
701	20231107	092100	3608840	9790	9790	9790	9790	1
702	20231107	092000	3599050	9780	9780	9780	9780	100
703	20231107	091900	2621050	9770	9770	9770	9770	0
704	20231107	091800	2621050	9770	9770	9770	9770	1
705	20231107	091700	2611280	9780	9780	9780	9780	0
706	20231107	091600	2611280	9780	9780	9780	9780	0
707	20231107	091500	2611280	9780	9780	9780	9780	7
708	20231107	091400	2542820	9770	9770	9770	9770	2
709	20231107	091300	2523280	9760	9760	9760	9760	1
710	20231107	091200	2513520	9750	9740	9750	9740	5
711	20231107	091100	2464810	9740	9740	9740	9740	1
712	20231107	091000	2455070	9730	9730	9730	9730	6
713	20231107	090900	2396690	9750	9730	9750	9730	9
714	20231107	090800	2309100	9730	9730	9730	9730	58
715	20231107	090700	1744760	9730	9720	9730	9720	6
716	20231107	090600	1686420	9720	9700	9720	9700	22
717	20231107	090500	1472950	9690	9680	9700	9680	5
718	20231107	090400	1424500	9700	9700	9700	9700	100
719	20231107	090300	454500	9680	9680	9680	9680	0
720	20231107	090200	454500	9680	9680	9680	9680	0
721	20231107	090100	454500	9680	9680	9680	9680	1
722	20231107	090000	444820	9670	9670	9670	9670	46