KissMeData/352910/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	211000	207216120	9060	9060	9060	9060	48
3	20231107	210900	207216120	9060	9060	9060	9060	0
4	20231107	210800	207216120	9060	9060	9060	9060	0
5	20231107	210700	207216120	9060	9060	9060	9060	0
6	20231107	210600	207216120	9060	9060	9060	9060	0
7	20231107	210500	207216120	9060	9060	9060	9060	0
8	20231107	210400	207216120	9060	9060	9060	9060	0
9	20231107	210300	207216120	9060	9060	9060	9060	0
10	20231107	210200	207216120	9060	9060	9060	9060	0
11	20231107	210100	207216120	9060	9060	9060	9060	0
12	20231107	210000	207216120	9060	9060	9060	9060	0
13	20231107	205900	207216120	9060	9060	9060	9060	0
14	20231107	205800	207216120	9060	9060	9060	9060	0
15	20231107	205700	207216120	9060	9060	9060	9060	0
16	20231107	205600	207216120	9060	9060	9060	9060	0
17	20231107	205500	207216120	9060	9060	9060	9060	0
18	20231107	205400	207216120	9060	9060	9060	9060	0
19	20231107	205300	207216120	9060	9060	9060	9060	0
20	20231107	205200	207216120	9060	9060	9060	9060	0
21	20231107	205100	207216120	9060	9060	9060	9060	0
22	20231107	205000	207216120	9060	9060	9060	9060	0
23	20231107	204900	207216120	9060	9060	9060	9060	0
24	20231107	204800	207216120	9060	9060	9060	9060	0
25	20231107	204700	207216120	9060	9060	9060	9060	0
26	20231107	204600	207216120	9060	9060	9060	9060	0
27	20231107	204500	207216120	9060	9060	9060	9060	0
28	20231107	204400	207216120	9060	9060	9060	9060	0
29	20231107	204300	207216120	9060	9060	9060	9060	0
30	20231107	204200	207216120	9060	9060	9060	9060	0
31	20231107	204100	207216120	9060	9060	9060	9060	0
32	20231107	204000	207216120	9060	9060	9060	9060	48
33	20231107	203900	207216120	9060	9060	9060	9060	0
34	20231107	203800	207216120	9060	9060	9060	9060	0
35	20231107	203700	207216120	9060	9060	9060	9060	0
36	20231107	203600	207216120	9060	9060	9060	9060	0
37	20231107	203500	207216120	9060	9060	9060	9060	0
38	20231107	203400	207216120	9060	9060	9060	9060	0
39	20231107	203300	207216120	9060	9060	9060	9060	0
40	20231107	203200	207216120	9060	9060	9060	9060	0
41	20231107	203100	207216120	9060	9060	9060	9060	0
42	20231107	203000	207216120	9060	9060	9060	9060	0
43	20231107	202900	207216120	9060	9060	9060	9060	0
44	20231107	202800	207216120	9060	9060	9060	9060	0
45	20231107	202700	207216120	9060	9060	9060	9060	0
46	20231107	202600	207216120	9060	9060	9060	9060	0
47	20231107	202500	207216120	9060	9060	9060	9060	0
48	20231107	202400	207216120	9060	9060	9060	9060	0
49	20231107	202300	207216120	9060	9060	9060	9060	0
50	20231107	202200	207216120	9060	9060	9060	9060	0
51	20231107	202100	207216120	9060	9060	9060	9060	0
52	20231107	202000	207216120	9060	9060	9060	9060	0
53	20231107	201900	207216120	9060	9060	9060	9060	0
54	20231107	201800	207216120	9060	9060	9060	9060	0
55	20231107	201700	207216120	9060	9060	9060	9060	0
56	20231107	201600	207216120	9060	9060	9060	9060	0
57	20231107	201500	207216120	9060	9060	9060	9060	0
58	20231107	201400	207216120	9060	9060	9060	9060	0
59	20231107	201300	207216120	9060	9060	9060	9060	0
60	20231107	201200	207216120	9060	9060	9060	9060	0
61	20231107	201100	207216120	9060	9060	9060	9060	0
62	20231107	201000	207216120	9060	9060	9060	9060	48
63	20231107	200900	207216120	9060	9060	9060	9060	0
64	20231107	200800	207216120	9060	9060	9060	9060	0
65	20231107	200700	207216120	9060	9060	9060	9060	0
66	20231107	200600	207216120	9060	9060	9060	9060	0
67	20231107	200500	207216120	9060	9060	9060	9060	0
68	20231107	200400	207216120	9060	9060	9060	9060	0
69	20231107	200300	207216120	9060	9060	9060	9060	0
70	20231107	200200	207216120	9060	9060	9060	9060	0
71	20231107	200100	207216120	9060	9060	9060	9060	0
72	20231107	200000	207216120	9060	9060	9060	9060	0
73	20231107	195900	207216120	9060	9060	9060	9060	0
74	20231107	195800	207216120	9060	9060	9060	9060	0
75	20231107	195700	207216120	9060	9060	9060	9060	0
76	20231107	195600	207216120	9060	9060	9060	9060	0
77	20231107	195500	207216120	9060	9060	9060	9060	0
78	20231107	195400	207216120	9060	9060	9060	9060	0
79	20231107	195300	207216120	9060	9060	9060	9060	0
80	20231107	195200	207216120	9060	9060	9060	9060	0
81	20231107	195100	207216120	9060	9060	9060	9060	0
82	20231107	195000	207216120	9060	9060	9060	9060	0
83	20231107	194900	207216120	9060	9060	9060	9060	0
84	20231107	194800	207216120	9060	9060	9060	9060	0
85	20231107	194700	207216120	9060	9060	9060	9060	0
86	20231107	194600	207216120	9060	9060	9060	9060	0
87	20231107	194500	207216120	9060	9060	9060	9060	0
88	20231107	194400	207216120	9060	9060	9060	9060	0
89	20231107	194300	207216120	9060	9060	9060	9060	0
90	20231107	194200	207216120	9060	9060	9060	9060	0
91	20231107	194100	207216120	9060	9060	9060	9060	0
92	20231107	194000	207216120	9060	9060	9060	9060	48
93	20231107	193900	207216120	9060	9060	9060	9060	0
94	20231107	193800	207216120	9060	9060	9060	9060	0
95	20231107	193700	207216120	9060	9060	9060	9060	0
96	20231107	193600	207216120	9060	9060	9060	9060	0
97	20231107	193500	207216120	9060	9060	9060	9060	0
98	20231107	193400	207216120	9060	9060	9060	9060	0
99	20231107	193300	207216120	9060	9060	9060	9060	0
100	20231107	193200	207216120	9060	9060	9060	9060	0
101	20231107	193100	207216120	9060	9060	9060	9060	0
102	20231107	193000	207216120	9060	9060	9060	9060	0
103	20231107	192900	207216120	9060	9060	9060	9060	0
104	20231107	192800	207216120	9060	9060	9060	9060	0
105	20231107	192700	207216120	9060	9060	9060	9060	0
106	20231107	192600	207216120	9060	9060	9060	9060	0
107	20231107	192500	207216120	9060	9060	9060	9060	0
108	20231107	192400	207216120	9060	9060	9060	9060	0
109	20231107	192300	207216120	9060	9060	9060	9060	0
110	20231107	192200	207216120	9060	9060	9060	9060	0
111	20231107	192100	207216120	9060	9060	9060	9060	0
112	20231107	192000	207216120	9060	9060	9060	9060	0
113	20231107	191900	207216120	9060	9060	9060	9060	0
114	20231107	191800	207216120	9060	9060	9060	9060	0
115	20231107	191700	207216120	9060	9060	9060	9060	0
116	20231107	191600	207216120	9060	9060	9060	9060	0
117	20231107	191500	207216120	9060	9060	9060	9060	0
118	20231107	191400	207216120	9060	9060	9060	9060	0
119	20231107	191300	207216120	9060	9060	9060	9060	0
120	20231107	191200	207216120	9060	9060	9060	9060	0
121	20231107	191100	207216120	9060	9060	9060	9060	0
122	20231107	191000	207216120	9060	9060	9060	9060	48
123	20231107	190900	207216120	9060	9060	9060	9060	0
124	20231107	190800	207216120	9060	9060	9060	9060	0
125	20231107	190700	207216120	9060	9060	9060	9060	0
126	20231107	190600	207216120	9060	9060	9060	9060	0
127	20231107	190500	207216120	9060	9060	9060	9060	0
128	20231107	190400	207216120	9060	9060	9060	9060	0
129	20231107	190300	207216120	9060	9060	9060	9060	0
130	20231107	190200	207216120	9060	9060	9060	9060	0
131	20231107	190100	207216120	9060	9060	9060	9060	0
132	20231107	190000	207216120	9060	9060	9060	9060	0
133	20231107	185900	207216120	9060	9060	9060	9060	0
134	20231107	185800	207216120	9060	9060	9060	9060	0
135	20231107	185700	207216120	9060	9060	9060	9060	0
136	20231107	185600	207216120	9060	9060	9060	9060	0
137	20231107	185500	207216120	9060	9060	9060	9060	0
138	20231107	185400	207216120	9060	9060	9060	9060	0
139	20231107	185300	207216120	9060	9060	9060	9060	0
140	20231107	185200	207216120	9060	9060	9060	9060	0
141	20231107	185100	207216120	9060	9060	9060	9060	0
142	20231107	185000	207216120	9060	9060	9060	9060	0
143	20231107	184900	207216120	9060	9060	9060	9060	0
144	20231107	184800	207216120	9060	9060	9060	9060	0
145	20231107	184700	207216120	9060	9060	9060	9060	0
146	20231107	184600	207216120	9060	9060	9060	9060	0
147	20231107	184500	207216120	9060	9060	9060	9060	0
148	20231107	184400	207216120	9060	9060	9060	9060	0
149	20231107	184300	207216120	9060	9060	9060	9060	0
150	20231107	184200	207216120	9060	9060	9060	9060	0
151	20231107	184100	207216120	9060	9060	9060	9060	0
152	20231107	184000	207216120	9060	9060	9060	9060	48
153	20231107	183900	207216120	9060	9060	9060	9060	0
154	20231107	183800	207216120	9060	9060	9060	9060	0
155	20231107	183700	207216120	9060	9060	9060	9060	0
156	20231107	183600	207216120	9060	9060	9060	9060	0
157	20231107	183500	207216120	9060	9060	9060	9060	0
158	20231107	183400	207216120	9060	9060	9060	9060	0
159	20231107	183300	207216120	9060	9060	9060	9060	0
160	20231107	183200	207216120	9060	9060	9060	9060	0
161	20231107	183100	207216120	9060	9060	9060	9060	0
162	20231107	183000	207216120	9060	9060	9060	9060	0
163	20231107	182900	207216120	9060	9060	9060	9060	0
164	20231107	182800	207216120	9060	9060	9060	9060	0
165	20231107	182700	207216120	9060	9060	9060	9060	0
166	20231107	182600	207216120	9060	9060	9060	9060	0
167	20231107	182500	207216120	9060	9060	9060	9060	0
168	20231107	182400	207216120	9060	9060	9060	9060	0
169	20231107	182300	207216120	9060	9060	9060	9060	0
170	20231107	182200	207216120	9060	9060	9060	9060	0
171	20231107	182100	207216120	9060	9060	9060	9060	0
172	20231107	182000	207216120	9060	9060	9060	9060	0
173	20231107	181900	207216120	9060	9060	9060	9060	0
174	20231107	181800	207216120	9060	9060	9060	9060	0
175	20231107	181700	207216120	9060	9060	9060	9060	0
176	20231107	181600	207216120	9060	9060	9060	9060	0
177	20231107	181500	207216120	9060	9060	9060	9060	0
178	20231107	181400	207216120	9060	9060	9060	9060	0
179	20231107	181300	207216120	9060	9060	9060	9060	0
180	20231107	181200	207216120	9060	9060	9060	9060	0
181	20231107	181100	207216120	9060	9060	9060	9060	0
182	20231107	181000	207216120	9060	9060	9060	9060	48
183	20231107	180900	207216120	9060	9060	9060	9060	0
184	20231107	180800	207216120	9060	9060	9060	9060	0
185	20231107	180700	207216120	9060	9060	9060	9060	0
186	20231107	180600	207216120	9060	9060	9060	9060	0
187	20231107	180500	207216120	9060	9060	9060	9060	0
188	20231107	180400	207216120	9060	9060	9060	9060	0
189	20231107	180300	207216120	9060	9060	9060	9060	0
190	20231107	180200	207216120	9060	9060	9060	9060	0
191	20231107	180100	207216120	9060	9060	9060	9060	0
192	20231107	180000	207216120	9060	9060	9060	9060	0
193	20231107	175900	207216120	9060	9060	9060	9060	0
194	20231107	175800	207216120	9060	9060	9060	9060	0
195	20231107	175700	207216120	9060	9060	9060	9060	0
196	20231107	175600	207216120	9060	9060	9060	9060	0
197	20231107	175500	207216120	9060	9060	9060	9060	0
198	20231107	175400	207216120	9060	9060	9060	9060	0
199	20231107	175300	207216120	9060	9060	9060	9060	0
200	20231107	175200	207216120	9060	9060	9060	9060	0
201	20231107	175100	207216120	9060	9060	9060	9060	0
202	20231107	175000	207216120	9060	9060	9060	9060	0
203	20231107	174900	207216120	9060	9060	9060	9060	0
204	20231107	174800	207216120	9060	9060	9060	9060	0
205	20231107	174700	207216120	9060	9060	9060	9060	0
206	20231107	174600	207216120	9060	9060	9060	9060	0
207	20231107	174500	207216120	9060	9060	9060	9060	0
208	20231107	174400	207216120	9060	9060	9060	9060	0
209	20231107	174300	207216120	9060	9060	9060	9060	0
210	20231107	174200	207216120	9060	9060	9060	9060	0
211	20231107	174100	207216120	9060	9060	9060	9060	0
212	20231107	174000	207216120	9060	9060	9060	9060	48
213	20231107	173900	207216120	9060	9060	9060	9060	0
214	20231107	173800	207216120	9060	9060	9060	9060	0
215	20231107	173700	207216120	9060	9060	9060	9060	0
216	20231107	173600	207216120	9060	9060	9060	9060	0
217	20231107	173500	207216120	9060	9060	9060	9060	0
218	20231107	173400	207216120	9060	9060	9060	9060	0
219	20231107	173300	207216120	9060	9060	9060	9060	0
220	20231107	173200	207216120	9060	9060	9060	9060	0
221	20231107	173100	207216120	9060	9060	9060	9060	0
222	20231107	173000	207216120	9060	9060	9060	9060	0
223	20231107	172900	207216120	9060	9060	9060	9060	0
224	20231107	172800	207216120	9060	9060	9060	9060	0
225	20231107	172700	207216120	9060	9060	9060	9060	0
226	20231107	172600	207216120	9060	9060	9060	9060	0
227	20231107	172500	207216120	9060	9060	9060	9060	0
228	20231107	172400	207216120	9060	9060	9060	9060	0
229	20231107	172300	207216120	9060	9060	9060	9060	0
230	20231107	172200	207216120	9060	9060	9060	9060	0
231	20231107	172100	207216120	9060	9060	9060	9060	0
232	20231107	172000	207216120	9060	9060	9060	9060	0
233	20231107	171900	207216120	9060	9060	9060	9060	0
234	20231107	171800	207216120	9060	9060	9060	9060	0
235	20231107	171700	207216120	9060	9060	9060	9060	0
236	20231107	171600	207216120	9060	9060	9060	9060	0
237	20231107	171500	207216120	9060	9060	9060	9060	0
238	20231107	171400	207216120	9060	9060	9060	9060	0
239	20231107	171300	207216120	9060	9060	9060	9060	0
240	20231107	171200	207216120	9060	9060	9060	9060	0
241	20231107	171100	207216120	9060	9060	9060	9060	0
242	20231107	171000	207216120	9060	9060	9060	9060	48
243	20231107	170900	207216120	9060	9060	9060	9060	0
244	20231107	170800	207216120	9060	9060	9060	9060	0
245	20231107	170700	207216120	9060	9060	9060	9060	0
246	20231107	170600	207216120	9060	9060	9060	9060	0
247	20231107	170500	207216120	9060	9060	9060	9060	0
248	20231107	170400	207216120	9060	9060	9060	9060	0
249	20231107	170300	207216120	9060	9060	9060	9060	0
250	20231107	170200	207216120	9060	9060	9060	9060	0
251	20231107	170100	207216120	9060	9060	9060	9060	0
252	20231107	170000	207216120	9060	9060	9060	9060	0
253	20231107	165900	207216120	9060	9060	9060	9060	0
254	20231107	165800	207216120	9060	9060	9060	9060	0
255	20231107	165700	207216120	9060	9060	9060	9060	0
256	20231107	165600	207216120	9060	9060	9060	9060	0
257	20231107	165500	207216120	9060	9060	9060	9060	0
258	20231107	165400	207216120	9060	9060	9060	9060	0
259	20231107	165300	207216120	9060	9060	9060	9060	0
260	20231107	165200	207216120	9060	9060	9060	9060	0
261	20231107	165100	207216120	9060	9060	9060	9060	0
262	20231107	165000	207216120	9060	9060	9060	9060	0
263	20231107	164900	207216120	9060	9060	9060	9060	0
264	20231107	164800	207216120	9060	9060	9060	9060	0
265	20231107	164700	207216120	9060	9060	9060	9060	0
266	20231107	164600	207216120	9060	9060	9060	9060	0
267	20231107	164500	207216120	9060	9060	9060	9060	0
268	20231107	164400	207216120	9060	9060	9060	9060	0
269	20231107	164300	207216120	9060	9060	9060	9060	0
270	20231107	164200	207216120	9060	9060	9060	9060	0
271	20231107	164100	207216120	9060	9060	9060	9060	0
272	20231107	164000	207216120	9060	9060	9060	9060	48
273	20231107	163900	207216120	9060	9060	9060	9060	0
274	20231107	163800	207216120	9060	9060	9060	9060	0
275	20231107	163700	207216120	9060	9060	9060	9060	0
276	20231107	163600	207216120	9060	9060	9060	9060	0
277	20231107	163500	207216120	9060	9060	9060	9060	0
278	20231107	163400	207216120	9060	9060	9060	9060	0
279	20231107	163300	207216120	9060	9060	9060	9060	0
280	20231107	163200	207216120	9060	9060	9060	9060	0
281	20231107	163100	207216120	9060	9060	9060	9060	0
282	20231107	163000	207216120	9060	9060	9060	9060	0
283	20231107	162900	207216120	9060	9060	9060	9060	0
284	20231107	162800	207216120	9060	9060	9060	9060	0
285	20231107	162700	207216120	9060	9060	9060	9060	0
286	20231107	162600	207216120	9060	9060	9060	9060	0
287	20231107	162500	207216120	9060	9060	9060	9060	0
288	20231107	162400	207216120	9060	9060	9060	9060	0
289	20231107	162300	207216120	9060	9060	9060	9060	0
290	20231107	162200	207216120	9060	9060	9060	9060	0
291	20231107	162100	207216120	9060	9060	9060	9060	0
292	20231107	162000	207216120	9060	9060	9060	9060	0
293	20231107	161900	207216120	9060	9060	9060	9060	0
294	20231107	161800	207216120	9060	9060	9060	9060	0
295	20231107	161700	207216120	9060	9060	9060	9060	0
296	20231107	161600	207216120	9060	9060	9060	9060	0
297	20231107	161500	207216120	9060	9060	9060	9060	0
298	20231107	161400	207216120	9060	9060	9060	9060	0
299	20231107	161300	207216120	9060	9060	9060	9060	0
300	20231107	161200	207216120	9060	9060	9060	9060	0
301	20231107	161100	207216120	9060	9060	9060	9060	0
302	20231107	161000	207216120	9060	9060	9060	9060	48
303	20231107	160900	207216120	9060	9060	9060	9060	0
304	20231107	160800	207216120	9060	9060	9060	9060	0
305	20231107	160700	207216120	9060	9060	9060	9060	0
306	20231107	160600	207216120	9060	9060	9060	9060	0
307	20231107	160500	207216120	9060	9060	9060	9060	0
308	20231107	160400	207216120	9060	9060	9060	9060	0
309	20231107	160300	207216120	9060	9060	9060	9060	0
310	20231107	160200	207216120	9060	9060	9060	9060	0
311	20231107	160100	207216120	9060	9060	9060	9060	0
312	20231107	160000	207216120	9060	9060	9060	9060	0
313	20231107	155900	207216120	9060	9060	9060	9060	0
314	20231107	155800	207216120	9060	9060	9060	9060	0
315	20231107	155700	207216120	9060	9060	9060	9060	0
316	20231107	155600	207216120	9060	9060	9060	9060	0
317	20231107	155500	207216120	9060	9060	9060	9060	0
318	20231107	155400	207216120	9060	9060	9060	9060	0
319	20231107	155300	207216120	9060	9060	9060	9060	0
320	20231107	155200	207216120	9060	9060	9060	9060	0
321	20231107	155100	207216120	9060	9060	9060	9060	0
322	20231107	155000	207216120	9060	9060	9060	9060	0
323	20231107	154900	207216120	9060	9060	9060	9060	0
324	20231107	154800	207216120	9060	9060	9060	9060	0
325	20231107	154700	207216120	9060	9060	9060	9060	0
326	20231107	154600	207216120	9060	9060	9060	9060	0
327	20231107	154500	207216120	9060	9060	9060	9060	0
328	20231107	154400	207216120	9060	9060	9060	9060	0
329	20231107	154300	207216120	9060	9060	9060	9060	0
330	20231107	154200	207216120	9060	9060	9060	9060	0
331	20231107	154100	207216120	9060	9060	9060	9060	0
332	20231107	154000	207216120	9060	9060	9060	9060	48
333	20231107	153900	207216120	9060	9060	9060	9060	0
334	20231107	153800	207216120	9060	9060	9060	9060	0
335	20231107	153700	207216120	9060	9060	9060	9060	0
336	20231107	153600	207216120	9060	9060	9060	9060	0
337	20231107	153500	207216120	9060	9060	9060	9060	0
338	20231107	153400	207216120	9060	9060	9060	9060	0
339	20231107	153300	207216120	9060	9060	9060	9060	0
340	20231107	153200	207216120	9060	9060	9060	9060	0
341	20231107	153100	207216120	9060	9060	9060	9060	0
342	20231107	153000	207216120	9060	9060	9060	9060	48
343	20231107	152900	206781240	9060	9060	9060	9060	0
344	20231107	152800	206781240	9060	9060	9060	9060	0
345	20231107	152700	206781240	9060	9060	9060	9060	0
346	20231107	152600	206781240	9060	9060	9060	9060	0
347	20231107	152500	206781240	9060	9060	9060	9060	0
348	20231107	152400	206781240	9060	9060	9060	9060	0
349	20231107	152300	206781240	9060	9060	9060	9060	0
350	20231107	152200	206781240	9060	9060	9060	9060	0
351	20231107	152100	206781240	9060	9060	9060	9060	0
352	20231107	152000	206781240	9060	9060	9060	9060	0
353	20231107	151900	206781240	9060	9040	9060	9040	149
354	20231107	151800	205433210	9040	9040	9040	9040	1
355	20231107	151700	205424170	9000	9000	9040	9000	401
356	20231107	151600	201814590	9030	9030	9030	9030	0
357	20231107	151500	201814590	9030	9030	9030	9030	0
358	20231107	151400	201814590	9030	9030	9030	9030	0
359	20231107	151300	201814590	9030	9030	9030	9030	1
360	20231107	151200	201805560	9010	9000	9010	9000	279
361	20231107	151100	199294100	9010	9010	9010	9010	187
362	20231107	151000	197609230	9010	9010	9010	9010	0
363	20231107	150900	197609230	9010	9010	9010	9010	232
364	20231107	150800	195518910	9010	9010	9010	9010	71
365	20231107	150700	194879200	9030	9030	9030	9030	0
366	20231107	150600	194879200	9030	9030	9030	9030	0
367	20231107	150500	194879200	9030	9030	9030	9030	0
368	20231107	150400	194879200	9030	9030	9030	9030	1
369	20231107	150300	194870170	9000	9000	9000	9000	0
370	20231107	150200	194870170	9000	9000	9000	9000	0
371	20231107	150100	194870170	9000	9000	9000	9000	0
372	20231107	150000	194870170	9000	9000	9000	9000	7
373	20231107	145900	194807170	9000	9000	9000	9000	20
374	20231107	145800	194627170	9030	9040	9040	9010	34
375	20231107	145700	194320150	9030	9040	9040	9030	31
376	20231107	145600	194040060	9030	9040	9040	9030	30
377	20231107	145500	193768890	9040	9040	9040	9040	21
378	20231107	145400	193579050	9030	9050	9050	9030	28
379	20231107	145300	193325870	9040	9040	9040	9040	70
380	20231107	145200	192693070	9040	9040	9050	9040	37
381	20231107	145100	192358430	9040	9030	9040	9030	22
382	20231107	145000	192159620	9040	9020	9040	9020	23
383	20231107	144900	191951930	9040	9000	9040	9000	29
384	20231107	144800	191690580	9010	9010	9010	9000	35
385	20231107	144700	191375350	9010	9020	9020	9000	57
386	20231107	144600	190861760	9020	9020	9020	9020	17
387	20231107	144500	190708420	9020	9020	9020	9020	21
388	20231107	144400	190519000	9020	9020	9030	9020	31
389	20231107	144300	190239220	9020	9020	9020	9010	203
390	20231107	144200	188408290	9010	9020	9020	9000	283
391	20231107	144100	185856640	9020	9020	9020	9020	25
392	20231107	144000	185631140	9020	9030	9030	9010	42
393	20231107	143900	185252040	9040	9030	9040	9030	43
394	20231107	143800	184863420	9030	9020	9030	9020	25
395	20231107	143700	184637800	9030	9000	9030	9000	55
396	20231107	143600	184142040	8960	8970	9000	8960	33
397	20231107	143500	183845830	8960	8970	8980	8960	26
398	20231107	143400	183612690	8970	8970	8970	8970	23
399	20231107	143300	183406380	8970	8970	8970	8970	20
400	20231107	143200	183226980	8990	8970	8990	8970	17
401	20231107	143100	183074410	8970	8980	8980	8970	286
402	20231107	143000	180506660	9040	8990	9040	8990	12
403	20231107	142900	180398580	9040	8980	9040	8980	54
404	20231107	142800	179911950	8980	8980	8980	8980	27
405	20231107	142700	179669490	8990	8980	8990	8980	43
406	20231107	142600	179283020	8980	8980	8980	8980	16
407	20231107	142500	179139340	8980	8990	8990	8980	325
408	20231107	142400	176217740	8990	8990	8990	8990	15
409	20231107	142300	176082890	8990	8990	8990	8990	16
410	20231107	142200	175939050	8990	9000	9020	8990	24
411	20231107	142100	175723060	9000	8990	9000	8990	38
412	20231107	142000	175381180	8990	8990	8990	8990	16
413	20231107	141900	175237340	8990	9000	9000	8990	18
414	20231107	141800	175075460	9000	9000	9000	9000	16
415	20231107	141700	174931460	9000	9000	9000	9000	59
416	20231107	141600	174400460	9000	9000	9000	9000	27
417	20231107	141500	174157460	9000	9000	9000	9000	13
418	20231107	141400	174040460	9000	9000	9000	9000	16
419	20231107	141300	173896460	9000	9010	9010	9000	13
420	20231107	141200	173779440	9040	9000	9040	9000	22
421	20231107	141100	173581200	9000	9000	9000	9000	16
422	20231107	141000	173437200	9000	9000	9000	9000	27
423	20231107	140900	173194200	9000	9000	9000	9000	22
424	20231107	140800	172996200	9000	9000	9000	9000	27
425	20231107	140700	172753200	9000	9000	9000	9000	24
426	20231107	140600	172537200	9000	9000	9000	9000	24
427	20231107	140500	172321200	9000	9000	9000	9000	3
428	20231107	140400	172294200	9000	9030	9030	9000	822
429	20231107	140300	164892690	9030	9030	9030	9030	33
430	20231107	140200	164594700	9020	9020	9020	9020	6
431	20231107	140100	164540580	9020	9020	9020	9020	33
432	20231107	140000	164242920	9020	9020	9020	9020	23
433	20231107	135900	164035460	9030	9030	9030	9030	7
434	20231107	135800	163972250	9030	9040	9040	9020	29
435	20231107	135700	163710400	9040	9040	9040	9040	22
436	20231107	135600	163511520	9040	9040	9040	9040	6
437	20231107	135500	163457280	9040	9040	9040	9040	28
438	20231107	135400	163204160	9050	9030	9050	9030	26
439	20231107	135300	162969330	9030	9010	9030	9010	11
440	20231107	135200	162870140	9010	9010	9020	9010	28
441	20231107	135100	162617850	9010	9010	9020	9010	23
442	20231107	135000	162410610	9020	9020	9020	9020	118
443	20231107	134900	161346250	9020	9030	9050	9020	16
444	20231107	134800	161201840	9020	9020	9020	9020	24
445	20231107	134700	160985360	9020	9030	9030	9020	18
446	20231107	134600	160822970	9030	9030	9030	9030	9
447	20231107	134500	160741700	9050	9050	9050	9050	0
448	20231107	134400	160741700	9050	9050	9050	9050	0
449	20231107	134300	160741700	9050	9050	9050	9050	0
450	20231107	134200	160741700	9050	9050	9050	9050	0
451	20231107	134100	160741700	9050	9050	9050	9050	0
452	20231107	134000	160741700	9050	9050	9050	9050	0
453	20231107	133900	160741700	9050	9050	9050	9050	0
454	20231107	133800	160741700	9050	9050	9050	9050	0
455	20231107	133700	160741700	9050	9050	9050	9050	0
456	20231107	133600	160741700	9050	9050	9050	9050	0
457	20231107	133500	160741700	9050	9050	9050	9050	10
458	20231107	133400	160651200	9050	9050	9050	9050	0
459	20231107	133300	160651200	9050	9050	9050	9050	0
460	20231107	133200	160651200	9050	9050	9050	9050	1
461	20231107	133100	160642150	9030	9030	9030	9030	0
462	20231107	133000	160642150	9030	9030	9030	9030	10
463	20231107	132900	160551850	9030	9030	9030	9030	0
464	20231107	132800	160551850	9030	9030	9030	9030	5
465	20231107	132700	160506700	9050	9050	9050	9050	0
466	20231107	132600	160506700	9050	9050	9050	9050	0
467	20231107	132500	160506700	9050	9050	9050	9050	3
468	20231107	132400	160479550	9050	9050	9050	9050	0
469	20231107	132300	160479550	9050	9050	9050	9050	0
470	20231107	132200	160479550	9050	9050	9050	9050	0
471	20231107	132100	160479550	9050	9050	9050	9050	7
472	20231107	132000	160416200	9060	9060	9060	9060	0
473	20231107	131900	160416200	9060	9060	9060	9060	0
474	20231107	131800	160416200	9060	9060	9060	9060	0
475	20231107	131700	160416200	9060	9060	9060	9060	0
476	20231107	131600	160416200	9060	9060	9060	9060	0
477	20231107	131500	160416200	9060	9060	9060	9060	0
478	20231107	131400	160416200	9060	9060	9060	9060	0
479	20231107	131300	160416200	9060	9060	9060	9060	0
480	20231107	131200	160416200	9060	9060	9060	9060	0
481	20231107	131100	160416200	9060	9060	9060	9060	0
482	20231107	131000	160416200	9060	9050	9060	9050	22
483	20231107	130900	160216890	9040	9040	9040	9040	29
484	20231107	130800	159954730	9040	9040	9040	9040	0
485	20231107	130700	159954730	9040	9040	9040	9040	0
486	20231107	130600	159954730	9040	9040	9040	9040	0
487	20231107	130500	159954730	9040	9040	9040	9040	0
488	20231107	130400	159954730	9040	9040	9040	9040	0
489	20231107	130300	159954730	9040	9040	9040	9040	0
490	20231107	130200	159954730	9040	9040	9040	9040	0
491	20231107	130100	159954730	9040	9040	9040	9040	0
492	20231107	130000	159954730	9040	9040	9040	9040	0
493	20231107	125900	159954730	9040	9040	9040	9040	1
494	20231107	125800	159945690	9010	9010	9010	9010	0
495	20231107	125700	159945690	9010	9010	9010	9010	0
496	20231107	125600	159945690	9010	9010	9010	9010	500
497	20231107	125500	155440690	9010	9010	9010	9010	0
498	20231107	125400	155440690	9010	9010	9010	9010	1
499	20231107	125300	155431680	9030	9030	9030	9030	0
500	20231107	125200	155431680	9030	9030	9030	9030	109
501	20231107	125100	154447410	9040	9040	9040	9040	1
502	20231107	125000	154438370	9010	9010	9010	9010	176
503	20231107	124900	152852610	9000	9000	9000	9000	0
504	20231107	124800	152852610	9000	9000	9000	9000	0
505	20231107	124700	152852610	9000	9000	9000	9000	13
506	20231107	124600	152735610	9010	9010	9010	9010	0
507	20231107	124500	152735610	9010	9010	9010	9010	0
508	20231107	124400	152735610	9010	9010	9010	9010	18
509	20231107	124300	152573430	9000	9000	9000	9000	0
510	20231107	124200	152573430	9000	9010	9010	9000	518
511	20231107	124100	147911250	9000	9000	9010	9000	506
512	20231107	124000	143357190	9010	9010	9010	9010	9
513	20231107	123900	143276100	9010	9010	9010	9010	9
514	20231107	123800	143195010	9010	9010	9020	9010	240
515	20231107	123700	141031060	9020	9020	9020	9020	0
516	20231107	123600	141031060	9020	9000	9020	9000	5
517	20231107	123500	140986030	9000	8980	9000	8980	101
518	20231107	123400	140079030	8970	8970	8970	8970	30
519	20231107	123300	139809930	8970	8970	8970	8970	36
520	20231107	123200	139487010	8940	8940	8940	8940	5
521	20231107	123100	139442310	8930	8930	8930	8930	0
522	20231107	123000	139442310	8930	8930	8930	8930	0
523	20231107	122900	139442310	8930	8930	8930	8930	0
524	20231107	122800	139442310	8930	8930	8930	8930	0
525	20231107	122700	139442310	8930	8940	8940	8930	31
526	20231107	122600	139165370	8960	8960	8960	8960	0
527	20231107	122500	139165370	8960	8960	8960	8960	41
528	20231107	122400	138798010	8930	8930	8930	8930	0
529	20231107	122300	138798010	8930	8930	8930	8930	0
530	20231107	122200	138798010	8930	8930	8930	8930	0
531	20231107	122100	138798010	8930	8930	8930	8930	0
532	20231107	122000	138798010	8930	8930	8930	8930	23
533	20231107	121900	138592620	8930	8930	8930	8930	0
534	20231107	121800	138592620	8930	8930	8930	8930	20
535	20231107	121700	138414020	8930	8930	8930	8930	95
536	20231107	121600	137565670	8930	8930	8930	8930	2
537	20231107	121500	137547810	8930	8930	8930	8930	0
538	20231107	121400	137547810	8930	8930	8930	8930	0
539	20231107	121300	137547810	8930	8930	8930	8930	68
540	20231107	121200	136940570	8930	8930	8930	8930	22
541	20231107	121100	136744110	8930	8950	8950	8930	65
542	20231107	121000	136162920	8950	8980	8980	8950	598
543	20231107	120900	130803160	9060	9060	9060	9060	0
544	20231107	120800	130803160	9060	9000	9060	8980	301
545	20231107	120700	128099900	9000	9000	9000	9000	0
546	20231107	120600	128099900	9000	9020	9020	9000	2272
547	20231107	120500	107641440	9060	9060	9060	9060	0
548	20231107	120400	107641440	9060	9060	9060	9060	100
549	20231107	120300	106735440	9060	9060	9060	9060	0
550	20231107	120200	106735440	9060	9060	9060	9060	50
551	20231107	120100	106282440	9020	9020	9020	9020	100
552	20231107	120000	105380440	9020	9020	9020	9020	0
553	20231107	115900	105380440	9020	9020	9020	9020	50
554	20231107	115800	104929440	9020	9020	9020	9020	0
555	20231107	115700	104929440	9020	9020	9020	9020	0
556	20231107	115600	104929440	9020	9020	9020	9020	0
557	20231107	115500	104929440	9020	9020	9030	9020	71
558	20231107	115400	104289000	9020	9020	9020	9020	0
559	20231107	115300	104289000	9020	9020	9020	9020	148
560	20231107	115200	102954040	9030	9030	9030	9030	6
561	20231107	115100	102899860	9030	9030	9030	9030	11
562	20231107	115000	102800530	9030	9030	9030	9030	18
563	20231107	114900	102637990	9030	9030	9030	9030	0
564	20231107	114800	102637990	9030	9030	9030	9030	1
565	20231107	114700	102628960	9030	9030	9030	9030	0
566	20231107	114600	102628960	9030	9030	9030	9030	4
567	20231107	114500	102592840	9030	9040	9040	9030	23
568	20231107	114400	102385100	9040	9040	9040	9040	0
569	20231107	114300	102385100	9040	9040	9040	9040	0
570	20231107	114200	102385100	9040	9050	9050	9040	207
571	20231107	114100	100512750	9070	9070	9070	9070	0
572	20231107	114000	100512750	9070	9070	9070	9070	0
573	20231107	113900	100512750	9070	9070	9070	9070	0
574	20231107	113800	100512750	9070	9070	9070	9070	0
575	20231107	113700	100512750	9070	9070	9070	9070	0
576	20231107	113600	100512750	9070	9070	9070	9070	0
577	20231107	113500	100512750	9070	9070	9070	9070	0
578	20231107	113400	100512750	9070	9070	9070	9070	0
579	20231107	113300	100512750	9070	9070	9070	9070	5
580	20231107	113200	100467400	9070	9070	9070	9070	100
581	20231107	113100	99560400	9070	9070	9070	9070	0
582	20231107	113000	99560400	9070	9070	9070	9070	0
583	20231107	112900	99560400	9070	9070	9070	9070	0
584	20231107	112800	99560400	9070	9070	9070	9070	22
585	20231107	112700	99360860	9070	9070	9070	9070	0
586	20231107	112600	99360860	9070	9070	9070	9070	100
587	20231107	112500	98453860	9060	9060	9060	9060	0
588	20231107	112400	98453860	9060	9060	9060	9060	100
589	20231107	112300	97547860	9070	9070	9070	9070	79
590	20231107	112200	96831330	9070	9070	9070	9070	0
591	20231107	112100	96831330	9070	9080	9080	9070	33
592	20231107	112000	96532010	9100	9100	9100	9100	0
593	20231107	111900	96532010	9100	9100	9100	9100	0
594	20231107	111800	96532010	9100	9100	9100	9100	0
595	20231107	111700	96532010	9100	9100	9100	9100	0
596	20231107	111600	96532010	9100	9100	9100	9100	0
597	20231107	111500	96532010	9100	9080	9100	9080	123
598	20231107	111400	95413570	9080	9090	9090	9080	232
599	20231107	111300	93306420	9090	9090	9090	9090	72
600	20231107	111200	92651940	9100	9100	9100	9100	0
601	20231107	111100	92651940	9100	9100	9100	9100	189
602	20231107	111000	90932040	9100	9100	9100	9100	61
603	20231107	110900	90376940	9100	9100	9100	9100	0
604	20231107	110800	90376940	9100	9100	9100	9100	0
605	20231107	110700	90376940	9100	9100	9100	9100	16
606	20231107	110600	90231340	9100	9100	9130	9100	335
607	20231107	110500	87176270	9130	9130	9130	9130	0
608	20231107	110400	87176270	9130	9130	9130	9130	0
609	20231107	110300	87176270	9130	9130	9130	9130	0
610	20231107	110200	87176270	9130	9130	9130	9130	40
611	20231107	110100	86811070	9140	9140	9140	9140	0
612	20231107	110000	86811070	9140	9140	9140	9140	0
613	20231107	105900	86811070	9140	9140	9140	9140	0
614	20231107	105800	86811070	9140	9140	9140	9140	0
615	20231107	105700	86811070	9140	9140	9140	9140	0
616	20231107	105600	86811070	9140	9140	9140	9140	0
617	20231107	105500	86811070	9140	9140	9140	9140	0
618	20231107	105400	86811070	9140	9140	9140	9140	0
619	20231107	105300	86811070	9140	9140	9140	9140	0
620	20231107	105200	86811070	9140	9140	9140	9140	0
621	20231107	105100	86811070	9140	9140	9140	9140	0
622	20231107	105000	86811070	9140	9140	9140	9140	0
623	20231107	104900	86811070	9140	9140	9140	9140	0
624	20231107	104800	86811070	9140	9140	9140	9140	0
625	20231107	104700	86811070	9140	9140	9140	9140	0
626	20231107	104600	86811070	9140	9140	9140	9140	0
627	20231107	104500	86811070	9140	9140	9140	9140	0
628	20231107	104400	86811070	9140	9140	9140	9140	0
629	20231107	104300	86811070	9140	9140	9140	9140	0
630	20231107	104200	86811070	9140	9140	9140	9140	0
631	20231107	104100	86811070	9140	9140	9140	9140	0
632	20231107	104000	86811070	9140	9140	9140	9140	0
633	20231107	103900	86811070	9140	9140	9140	9140	0
634	20231107	103800	86811070	9140	9140	9140	9140	50
635	20231107	103700	86354070	9140	9140	9140	9140	1
636	20231107	103600	86344930	9050	9100	9100	9010	1003
637	20231107	103500	77272790	9140	9140	9140	9140	10
638	20231107	103400	77181390	9140	9130	9140	9090	72
639	20231107	103300	76525870	9140	9140	9140	9140	0
640	20231107	103200	76525870	9140	9140	9140	9140	0
641	20231107	103100	76525870	9140	9140	9140	9140	14
642	20231107	103000	76397910	9140	9140	9140	9140	0
643	20231107	102900	76397910	9140	9140	9140	9140	0
644	20231107	102800	76397910	9140	9140	9140	9140	0
645	20231107	102700	76397910	9140	9140	9140	9140	0
646	20231107	102600	76397910	9140	9130	9140	9130	51
647	20231107	102500	75932240	9120	9120	9120	9120	0
648	20231107	102400	75932240	9120	9120	9120	9120	0
649	20231107	102300	75932240	9120	9120	9120	9120	0
650	20231107	102200	75932240	9120	9120	9120	9120	2
651	20231107	102100	75914000	9110	9110	9110	9110	0
652	20231107	102000	75914000	9110	9110	9110	9110	0
653	20231107	101900	75914000	9110	9110	9110	9110	1
654	20231107	101800	75904890	9110	9110	9110	9110	1
655	20231107	101700	75895780	9120	9120	9120	9120	40
656	20231107	101600	75530980	9120	9080	9120	9070	6
657	20231107	101500	75476500	9060	9130	9130	9060	1000
658	20231107	101400	66393240	9150	9150	9150	9150	116
659	20231107	101300	65331840	9150	9150	9150	9150	0
660	20231107	101200	65331840	9150	9150	9150	9150	0
661	20231107	101100	65331840	9150	9150	9150	9150	0
662	20231107	101000	65331840	9150	9150	9150	9150	0
663	20231107	100900	65331840	9150	9100	9150	9100	21
664	20231107	100800	65140690	9100	9100	9100	9100	0
665	20231107	100700	65140690	9100	9100	9100	9100	0
666	20231107	100600	65140690	9100	9100	9100	9100	0
667	20231107	100500	65140690	9100	9140	9140	9100	1008
668	20231107	100400	55953450	9140	9140	9140	9140	3
669	20231107	100300	55926030	9150	9150	9150	9150	7
670	20231107	100200	55861980	9150	9150	9150	9150	0
671	20231107	100100	55861980	9150	9150	9150	9150	0
672	20231107	100000	55861980	9150	9150	9150	9150	0
673	20231107	095900	55861980	9150	9150	9150	9150	0
674	20231107	095800	55861980	9150	9150	9150	9150	100
675	20231107	095700	54946980	9130	9130	9130	9130	10
676	20231107	095600	54855680	9130	9120	9130	9120	106
677	20231107	095500	53888930	9120	9120	9120	9120	0
678	20231107	095400	53888930	9120	9140	9140	9120	60
679	20231107	095300	53341490	9170	9170	9170	9170	1
680	20231107	095200	53332320	9200	9200	9200	9200	0
681	20231107	095100	53332320	9200	9200	9200	9200	0
682	20231107	095000	53332320	9200	9200	9200	9200	0
683	20231107	094900	53332320	9200	9200	9200	9200	1
684	20231107	094800	53323120	9130	9140	9140	9130	50
685	20231107	094700	52866600	9130	9150	9150	9130	6
686	20231107	094600	52811780	9120	9120	9120	9120	0
687	20231107	094500	52811780	9120	9120	9120	9120	12
688	20231107	094400	52702340	9120	9170	9170	9120	1000
689	20231107	094300	43562200	9180	9180	9180	9180	0
690	20231107	094200	43562200	9180	9180	9180	9180	5
691	20231107	094100	43516300	9180	9190	9190	9180	31
692	20231107	094000	43231420	9190	9190	9190	9190	0
693	20231107	093900	43231420	9190	9190	9190	9190	76
694	20231107	093800	42532980	9230	9230	9230	9230	35
695	20231107	093700	42209930	9240	9200	9240	9190	508
696	20231107	093600	37539810	9200	9200	9200	9200	0
697	20231107	093500	37539810	9200	9200	9200	9200	0
698	20231107	093400	37539810	9200	9200	9200	9200	0
699	20231107	093300	37539810	9200	9200	9200	9200	50
700	20231107	093200	37079810	9210	9240	9240	9210	18
701	20231107	093100	36913940	9250	9250	9250	9250	2
702	20231107	093000	36895440	9210	9210	9210	9210	78
703	20231107	092900	36177060	9210	9210	9210	9210	0
704	20231107	092800	36177060	9210	9210	9210	9210	20
705	20231107	092700	35992860	9250	9250	9250	9250	1
706	20231107	092600	35983610	9250	9250	9250	9250	1
707	20231107	092500	35974360	9260	9260	9260	9260	0
708	20231107	092400	35974360	9260	9240	9260	9240	192
709	20231107	092300	34199200	9240	9240	9240	9240	0
710	20231107	092200	34199200	9240	9240	9240	9240	12
711	20231107	092100	34088320	9240	9230	9240	9230	69
712	20231107	092000	33450860	9230	9210	9230	9210	472
713	20231107	091900	29101290	9210	9210	9210	9210	5
714	20231107	091800	29055240	9210	9210	9210	9210	88
715	20231107	091700	28244760	9200	9190	9200	9180	351
716	20231107	091600	25018950	9180	9170	9180	9170	121
717	20231107	091500	23909270	9160	9160	9160	9160	0
718	20231107	091400	23909270	9160	9160	9160	9160	7
719	20231107	091300	23845150	9160	9160	9160	9160	0
720	20231107	091200	23845150	9160	9160	9160	9160	0
721	20231107	091100	23845150	9160	9160	9160	9160	10
722	20231107	091000	23753550	9170	9170	9170	9170	0
723	20231107	090900	23753550	9170	9170	9170	9170	0
724	20231107	090800	23753550	9170	9170	9170	9170	0
725	20231107	090700	23753550	9170	9110	9170	9110	747
726	20231107	090600	16948140	9100	9100	9100	9100	11
727	20231107	090500	16848040	9070	9100	9100	9070	435
728	20231107	090400	12895560	9100	9100	9100	9100	50
729	20231107	090300	12440560	9110	9130	9130	9110	30
730	20231107	090200	12166740	9090	9090	9090	9090	0
731	20231107	090100	12166740	9090	9200	9200	9090	1197
732	20231107	090000	1228720	9150	9210	9210	9150	134