KissMeData/408900/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	212300	45101210	17880	17880	17880	17880	23
3	20231101	212200	45101210	17880	17880	17880	17880	0
4	20231101	212100	45101210	17880	17880	17880	17880	0
5	20231101	212000	45101210	17880	17880	17880	17880	0
6	20231101	211900	45101210	17880	17880	17880	17880	0
7	20231101	211800	45101210	17880	17880	17880	17880	0
8	20231101	211700	45101210	17880	17880	17880	17880	0
9	20231101	211600	45101210	17880	17880	17880	17880	0
10	20231101	211500	45101210	17880	17880	17880	17880	0
11	20231101	211400	45101210	17880	17880	17880	17880	0
12	20231101	211300	45101210	17880	17880	17880	17880	0
13	20231101	211200	45101210	17880	17880	17880	17880	0
14	20231101	211100	45101210	17880	17880	17880	17880	0
15	20231101	211000	45101210	17880	17880	17880	17880	0
16	20231101	210900	45101210	17880	17880	17880	17880	0
17	20231101	210800	45101210	17880	17880	17880	17880	0
18	20231101	210700	45101210	17880	17880	17880	17880	0
19	20231101	210600	45101210	17880	17880	17880	17880	0
20	20231101	210500	45101210	17880	17880	17880	17880	0
21	20231101	210400	45101210	17880	17880	17880	17880	0
22	20231101	210300	45101210	17880	17880	17880	17880	0
23	20231101	210200	45101210	17880	17880	17880	17880	0
24	20231101	210100	45101210	17880	17880	17880	17880	0
25	20231101	210000	45101210	17880	17880	17880	17880	0
26	20231101	205900	45101210	17880	17880	17880	17880	0
27	20231101	205800	45101210	17880	17880	17880	17880	0
28	20231101	205700	45101210	17880	17880	17880	17880	0
29	20231101	205600	45101210	17880	17880	17880	17880	0
30	20231101	205500	45101210	17880	17880	17880	17880	0
31	20231101	205400	45101210	17880	17880	17880	17880	0
32	20231101	205300	45101210	17880	17880	17880	17880	23
33	20231101	205200	45101210	17880	17880	17880	17880	0
34	20231101	205100	45101210	17880	17880	17880	17880	0
35	20231101	205000	45101210	17880	17880	17880	17880	0
36	20231101	204900	45101210	17880	17880	17880	17880	0
37	20231101	204800	45101210	17880	17880	17880	17880	0
38	20231101	204700	45101210	17880	17880	17880	17880	0
39	20231101	204600	45101210	17880	17880	17880	17880	0
40	20231101	204500	45101210	17880	17880	17880	17880	0
41	20231101	204400	45101210	17880	17880	17880	17880	0
42	20231101	204300	45101210	17880	17880	17880	17880	0
43	20231101	204200	45101210	17880	17880	17880	17880	0
44	20231101	204100	45101210	17880	17880	17880	17880	0
45	20231101	204000	45101210	17880	17880	17880	17880	0
46	20231101	203900	45101210	17880	17880	17880	17880	0
47	20231101	203800	45101210	17880	17880	17880	17880	0
48	20231101	203700	45101210	17880	17880	17880	17880	0
49	20231101	203600	45101210	17880	17880	17880	17880	0
50	20231101	203500	45101210	17880	17880	17880	17880	0
51	20231101	203400	45101210	17880	17880	17880	17880	0
52	20231101	203300	45101210	17880	17880	17880	17880	0
53	20231101	203200	45101210	17880	17880	17880	17880	0
54	20231101	203100	45101210	17880	17880	17880	17880	0
55	20231101	203000	45101210	17880	17880	17880	17880	0
56	20231101	202900	45101210	17880	17880	17880	17880	0
57	20231101	202800	45101210	17880	17880	17880	17880	0
58	20231101	202700	45101210	17880	17880	17880	17880	0
59	20231101	202600	45101210	17880	17880	17880	17880	0
60	20231101	202500	45101210	17880	17880	17880	17880	0
61	20231101	202400	45101210	17880	17880	17880	17880	0
62	20231101	202300	45101210	17880	17880	17880	17880	23
63	20231101	202200	45101210	17880	17880	17880	17880	0
64	20231101	202100	45101210	17880	17880	17880	17880	0
65	20231101	202000	45101210	17880	17880	17880	17880	0
66	20231101	201900	45101210	17880	17880	17880	17880	0
67	20231101	201800	45101210	17880	17880	17880	17880	0
68	20231101	201700	45101210	17880	17880	17880	17880	0
69	20231101	201600	45101210	17880	17880	17880	17880	0
70	20231101	201500	45101210	17880	17880	17880	17880	0
71	20231101	201400	45101210	17880	17880	17880	17880	0
72	20231101	201300	45101210	17880	17880	17880	17880	0
73	20231101	201200	45101210	17880	17880	17880	17880	0
74	20231101	201100	45101210	17880	17880	17880	17880	0
75	20231101	201000	45101210	17880	17880	17880	17880	0
76	20231101	200900	45101210	17880	17880	17880	17880	0
77	20231101	200800	45101210	17880	17880	17880	17880	0
78	20231101	200700	45101210	17880	17880	17880	17880	0
79	20231101	200600	45101210	17880	17880	17880	17880	0
80	20231101	200500	45101210	17880	17880	17880	17880	0
81	20231101	200400	45101210	17880	17880	17880	17880	0
82	20231101	200300	45101210	17880	17880	17880	17880	0
83	20231101	200200	45101210	17880	17880	17880	17880	0
84	20231101	200100	45101210	17880	17880	17880	17880	0
85	20231101	200000	45101210	17880	17880	17880	17880	0
86	20231101	195900	45101210	17880	17880	17880	17880	0
87	20231101	195800	45101210	17880	17880	17880	17880	0
88	20231101	195700	45101210	17880	17880	17880	17880	0
89	20231101	195600	45101210	17880	17880	17880	17880	0
90	20231101	195500	45101210	17880	17880	17880	17880	0
91	20231101	195400	45101210	17880	17880	17880	17880	0
92	20231101	195300	45101210	17880	17880	17880	17880	23
93	20231101	195200	45101210	17880	17880	17880	17880	0
94	20231101	195100	45101210	17880	17880	17880	17880	0
95	20231101	195000	45101210	17880	17880	17880	17880	0
96	20231101	194900	45101210	17880	17880	17880	17880	0
97	20231101	194800	45101210	17880	17880	17880	17880	0
98	20231101	194700	45101210	17880	17880	17880	17880	0
99	20231101	194600	45101210	17880	17880	17880	17880	0
100	20231101	194500	45101210	17880	17880	17880	17880	0
101	20231101	194400	45101210	17880	17880	17880	17880	0
102	20231101	194300	45101210	17880	17880	17880	17880	0
103	20231101	194200	45101210	17880	17880	17880	17880	0
104	20231101	194100	45101210	17880	17880	17880	17880	0
105	20231101	194000	45101210	17880	17880	17880	17880	0
106	20231101	193900	45101210	17880	17880	17880	17880	0
107	20231101	193800	45101210	17880	17880	17880	17880	0
108	20231101	193700	45101210	17880	17880	17880	17880	0
109	20231101	193600	45101210	17880	17880	17880	17880	0
110	20231101	193500	45101210	17880	17880	17880	17880	0
111	20231101	193400	45101210	17880	17880	17880	17880	0
112	20231101	193300	45101210	17880	17880	17880	17880	0
113	20231101	193200	45101210	17880	17880	17880	17880	0
114	20231101	193100	45101210	17880	17880	17880	17880	0
115	20231101	193000	45101210	17880	17880	17880	17880	0
116	20231101	192900	45101210	17880	17880	17880	17880	0
117	20231101	192800	45101210	17880	17880	17880	17880	0
118	20231101	192700	45101210	17880	17880	17880	17880	0
119	20231101	192600	45101210	17880	17880	17880	17880	0
120	20231101	192500	45101210	17880	17880	17880	17880	0
121	20231101	192400	45101210	17880	17880	17880	17880	0
122	20231101	192300	45101210	17880	17880	17880	17880	23
123	20231101	192200	45101210	17880	17880	17880	17880	0
124	20231101	192100	45101210	17880	17880	17880	17880	0
125	20231101	192000	45101210	17880	17880	17880	17880	0
126	20231101	191900	45101210	17880	17880	17880	17880	0
127	20231101	191800	45101210	17880	17880	17880	17880	0
128	20231101	191700	45101210	17880	17880	17880	17880	0
129	20231101	191600	45101210	17880	17880	17880	17880	0
130	20231101	191500	45101210	17880	17880	17880	17880	0
131	20231101	191400	45101210	17880	17880	17880	17880	0
132	20231101	191300	45101210	17880	17880	17880	17880	0
133	20231101	191200	45101210	17880	17880	17880	17880	0
134	20231101	191100	45101210	17880	17880	17880	17880	0
135	20231101	191000	45101210	17880	17880	17880	17880	0
136	20231101	190900	45101210	17880	17880	17880	17880	0
137	20231101	190800	45101210	17880	17880	17880	17880	0
138	20231101	190700	45101210	17880	17880	17880	17880	0
139	20231101	190600	45101210	17880	17880	17880	17880	0
140	20231101	190500	45101210	17880	17880	17880	17880	0
141	20231101	190400	45101210	17880	17880	17880	17880	0
142	20231101	190300	45101210	17880	17880	17880	17880	0
143	20231101	190200	45101210	17880	17880	17880	17880	0
144	20231101	190100	45101210	17880	17880	17880	17880	0
145	20231101	190000	45101210	17880	17880	17880	17880	0
146	20231101	185900	45101210	17880	17880	17880	17880	0
147	20231101	185800	45101210	17880	17880	17880	17880	0
148	20231101	185700	45101210	17880	17880	17880	17880	0
149	20231101	185600	45101210	17880	17880	17880	17880	0
150	20231101	185500	45101210	17880	17880	17880	17880	0
151	20231101	185400	45101210	17880	17880	17880	17880	0
152	20231101	185300	45101210	17880	17880	17880	17880	23
153	20231101	185200	45101210	17880	17880	17880	17880	0
154	20231101	185100	45101210	17880	17880	17880	17880	0
155	20231101	185000	45101210	17880	17880	17880	17880	0
156	20231101	184900	45101210	17880	17880	17880	17880	0
157	20231101	184800	45101210	17880	17880	17880	17880	0
158	20231101	184700	45101210	17880	17880	17880	17880	0
159	20231101	184600	45101210	17880	17880	17880	17880	0
160	20231101	184500	45101210	17880	17880	17880	17880	0
161	20231101	184400	45101210	17880	17880	17880	17880	0
162	20231101	184300	45101210	17880	17880	17880	17880	0
163	20231101	184200	45101210	17880	17880	17880	17880	0
164	20231101	184100	45101210	17880	17880	17880	17880	0
165	20231101	184000	45101210	17880	17880	17880	17880	0
166	20231101	183900	45101210	17880	17880	17880	17880	0
167	20231101	183800	45101210	17880	17880	17880	17880	0
168	20231101	183700	45101210	17880	17880	17880	17880	0
169	20231101	183600	45101210	17880	17880	17880	17880	0
170	20231101	183500	45101210	17880	17880	17880	17880	0
171	20231101	183400	45101210	17880	17880	17880	17880	0
172	20231101	183300	45101210	17880	17880	17880	17880	0
173	20231101	183200	45101210	17880	17880	17880	17880	0
174	20231101	183100	45101210	17880	17880	17880	17880	0
175	20231101	183000	45101210	17880	17880	17880	17880	0
176	20231101	182900	45101210	17880	17880	17880	17880	0
177	20231101	182800	45101210	17880	17880	17880	17880	0
178	20231101	182700	45101210	17880	17880	17880	17880	0
179	20231101	182600	45101210	17880	17880	17880	17880	0
180	20231101	182500	45101210	17880	17880	17880	17880	0
181	20231101	182400	45101210	17880	17880	17880	17880	0
182	20231101	182300	45101210	17880	17880	17880	17880	23
183	20231101	182200	45101210	17880	17880	17880	17880	0
184	20231101	182100	45101210	17880	17880	17880	17880	0
185	20231101	182000	45101210	17880	17880	17880	17880	0
186	20231101	181900	45101210	17880	17880	17880	17880	0
187	20231101	181800	45101210	17880	17880	17880	17880	0
188	20231101	181700	45101210	17880	17880	17880	17880	0
189	20231101	181600	45101210	17880	17880	17880	17880	0
190	20231101	181500	45101210	17880	17880	17880	17880	0
191	20231101	181400	45101210	17880	17880	17880	17880	0
192	20231101	181300	45101210	17880	17880	17880	17880	0
193	20231101	181200	45101210	17880	17880	17880	17880	0
194	20231101	181100	45101210	17880	17880	17880	17880	0
195	20231101	181000	45101210	17880	17880	17880	17880	0
196	20231101	180900	45101210	17880	17880	17880	17880	0
197	20231101	180800	45101210	17880	17880	17880	17880	0
198	20231101	180700	45101210	17880	17880	17880	17880	0
199	20231101	180600	45101210	17880	17880	17880	17880	0
200	20231101	180500	45101210	17880	17880	17880	17880	0
201	20231101	180400	45101210	17880	17880	17880	17880	0
202	20231101	180300	45101210	17880	17880	17880	17880	0
203	20231101	180200	45101210	17880	17880	17880	17880	0
204	20231101	180100	45101210	17880	17880	17880	17880	0
205	20231101	180000	45101210	17880	17880	17880	17880	0
206	20231101	175900	45101210	17880	17880	17880	17880	0
207	20231101	175800	45101210	17880	17880	17880	17880	0
208	20231101	175700	45101210	17880	17880	17880	17880	0
209	20231101	175600	45101210	17880	17880	17880	17880	0
210	20231101	175500	45101210	17880	17880	17880	17880	0
211	20231101	175400	45101210	17880	17880	17880	17880	0
212	20231101	175300	45101210	17880	17880	17880	17880	23
213	20231101	175200	45101210	17880	17880	17880	17880	0
214	20231101	175100	45101210	17880	17880	17880	17880	0
215	20231101	175000	45101210	17880	17880	17880	17880	0
216	20231101	174900	45101210	17880	17880	17880	17880	0
217	20231101	174800	45101210	17880	17880	17880	17880	0
218	20231101	174700	45101210	17880	17880	17880	17880	0
219	20231101	174600	45101210	17880	17880	17880	17880	0
220	20231101	174500	45101210	17880	17880	17880	17880	0
221	20231101	174400	45101210	17880	17880	17880	17880	0
222	20231101	174300	45101210	17880	17880	17880	17880	0
223	20231101	174200	45101210	17880	17880	17880	17880	0
224	20231101	174100	45101210	17880	17880	17880	17880	0
225	20231101	174000	45101210	17880	17880	17880	17880	0
226	20231101	173900	45101210	17880	17880	17880	17880	0
227	20231101	173800	45101210	17880	17880	17880	17880	0
228	20231101	173700	45101210	17880	17880	17880	17880	0
229	20231101	173600	45101210	17880	17880	17880	17880	0
230	20231101	173500	45101210	17880	17880	17880	17880	0
231	20231101	173400	45101210	17880	17880	17880	17880	0
232	20231101	173300	45101210	17880	17880	17880	17880	0
233	20231101	173200	45101210	17880	17880	17880	17880	0
234	20231101	173100	45101210	17880	17880	17880	17880	0
235	20231101	173000	45101210	17880	17880	17880	17880	0
236	20231101	172900	45101210	17880	17880	17880	17880	0
237	20231101	172800	45101210	17880	17880	17880	17880	0
238	20231101	172700	45101210	17880	17880	17880	17880	0
239	20231101	172600	45101210	17880	17880	17880	17880	0
240	20231101	172500	45101210	17880	17880	17880	17880	0
241	20231101	172400	45101210	17880	17880	17880	17880	0
242	20231101	172300	45101210	17880	17880	17880	17880	23
243	20231101	172200	45101210	17880	17880	17880	17880	0
244	20231101	172100	45101210	17880	17880	17880	17880	0
245	20231101	172000	45101210	17880	17880	17880	17880	0
246	20231101	171900	45101210	17880	17880	17880	17880	0
247	20231101	171800	45101210	17880	17880	17880	17880	0
248	20231101	171700	45101210	17880	17880	17880	17880	0
249	20231101	171600	45101210	17880	17880	17880	17880	0
250	20231101	171500	45101210	17880	17880	17880	17880	0
251	20231101	171400	45101210	17880	17880	17880	17880	0
252	20231101	171300	45101210	17880	17880	17880	17880	0
253	20231101	171200	45101210	17880	17880	17880	17880	0
254	20231101	171100	45101210	17880	17880	17880	17880	0
255	20231101	171000	45101210	17880	17880	17880	17880	0
256	20231101	170900	45101210	17880	17880	17880	17880	0
257	20231101	170800	45101210	17880	17880	17880	17880	0
258	20231101	170700	45101210	17880	17880	17880	17880	0
259	20231101	170600	45101210	17880	17880	17880	17880	0
260	20231101	170500	45101210	17880	17880	17880	17880	0
261	20231101	170400	45101210	17880	17880	17880	17880	0
262	20231101	170300	45101210	17880	17880	17880	17880	0
263	20231101	170200	45101210	17880	17880	17880	17880	0
264	20231101	170100	45101210	17880	17880	17880	17880	0
265	20231101	170000	45101210	17880	17880	17880	17880	0
266	20231101	165900	45101210	17880	17880	17880	17880	0
267	20231101	165800	45101210	17880	17880	17880	17880	0
268	20231101	165700	45101210	17880	17880	17880	17880	0
269	20231101	165600	45101210	17880	17880	17880	17880	0
270	20231101	165500	45101210	17880	17880	17880	17880	0
271	20231101	165400	45101210	17880	17880	17880	17880	0
272	20231101	165300	45101210	17880	17880	17880	17880	23
273	20231101	165200	45101210	17880	17880	17880	17880	0
274	20231101	165100	45101210	17880	17880	17880	17880	0
275	20231101	165000	45101210	17880	17880	17880	17880	0
276	20231101	164900	45101210	17880	17880	17880	17880	0
277	20231101	164800	45101210	17880	17880	17880	17880	0
278	20231101	164700	45101210	17880	17880	17880	17880	0
279	20231101	164600	45101210	17880	17880	17880	17880	0
280	20231101	164500	45101210	17880	17880	17880	17880	0
281	20231101	164400	45101210	17880	17880	17880	17880	0
282	20231101	164300	45101210	17880	17880	17880	17880	0
283	20231101	164200	45101210	17880	17880	17880	17880	0
284	20231101	164100	45101210	17880	17880	17880	17880	0
285	20231101	164000	45101210	17880	17880	17880	17880	0
286	20231101	163900	45101210	17880	17880	17880	17880	0
287	20231101	163800	45101210	17880	17880	17880	17880	0
288	20231101	163700	45101210	17880	17880	17880	17880	0
289	20231101	163600	45101210	17880	17880	17880	17880	0
290	20231101	163500	45101210	17880	17880	17880	17880	0
291	20231101	163400	45101210	17880	17880	17880	17880	0
292	20231101	163300	45101210	17880	17880	17880	17880	0
293	20231101	163200	45101210	17880	17880	17880	17880	0
294	20231101	163100	45101210	17880	17880	17880	17880	0
295	20231101	163000	45101210	17880	17880	17880	17880	0
296	20231101	162900	45101210	17880	17880	17880	17880	0
297	20231101	162800	45101210	17880	17880	17880	17880	0
298	20231101	162700	45101210	17880	17880	17880	17880	0
299	20231101	162600	45101210	17880	17880	17880	17880	0
300	20231101	162500	45101210	17880	17880	17880	17880	0
301	20231101	162400	45101210	17880	17880	17880	17880	0
302	20231101	162300	45101210	17880	17880	17880	17880	23
303	20231101	162200	45101210	17880	17880	17880	17880	0
304	20231101	162100	45101210	17880	17880	17880	17880	0
305	20231101	162000	45101210	17880	17880	17880	17880	0
306	20231101	161900	45101210	17880	17880	17880	17880	0
307	20231101	161800	45101210	17880	17880	17880	17880	0
308	20231101	161700	45101210	17880	17880	17880	17880	0
309	20231101	161600	45101210	17880	17880	17880	17880	0
310	20231101	161500	45101210	17880	17880	17880	17880	0
311	20231101	161400	45101210	17880	17880	17880	17880	0
312	20231101	161300	45101210	17880	17880	17880	17880	0
313	20231101	161200	45101210	17880	17880	17880	17880	0
314	20231101	161100	45101210	17880	17880	17880	17880	0
315	20231101	161000	45101210	17880	17880	17880	17880	0
316	20231101	160900	45101210	17880	17880	17880	17880	0
317	20231101	160800	45101210	17880	17880	17880	17880	0
318	20231101	160700	45101210	17880	17880	17880	17880	0
319	20231101	160600	45101210	17880	17880	17880	17880	0
320	20231101	160500	45101210	17880	17880	17880	17880	0
321	20231101	160400	45101210	17880	17880	17880	17880	0
322	20231101	160300	45101210	17880	17880	17880	17880	0
323	20231101	160200	45101210	17880	17880	17880	17880	0
324	20231101	160100	45101210	17880	17880	17880	17880	0
325	20231101	160000	45101210	17880	17880	17880	17880	0
326	20231101	155900	45101210	17880	17880	17880	17880	0
327	20231101	155800	45101210	17880	17880	17880	17880	0
328	20231101	155700	45101210	17880	17880	17880	17880	0
329	20231101	155600	45101210	17880	17880	17880	17880	0
330	20231101	155500	45101210	17880	17880	17880	17880	0
331	20231101	155400	45101210	17880	17880	17880	17880	0
332	20231101	155300	45101210	17880	17880	17880	17880	23
333	20231101	155200	45101210	17880	17880	17880	17880	0
334	20231101	155100	45101210	17880	17880	17880	17880	0
335	20231101	155000	45101210	17880	17880	17880	17880	0
336	20231101	154900	45101210	17880	17880	17880	17880	0
337	20231101	154800	45101210	17880	17880	17880	17880	0
338	20231101	154700	45101210	17880	17880	17880	17880	0
339	20231101	154600	45101210	17880	17880	17880	17880	0
340	20231101	154500	45101210	17880	17880	17880	17880	0
341	20231101	154400	45101210	17880	17880	17880	17880	0
342	20231101	154300	45101210	17880	17880	17880	17880	0
343	20231101	154200	45101210	17880	17880	17880	17880	0
344	20231101	154100	45101210	17880	17880	17880	17880	0
345	20231101	154000	45101210	17880	17880	17880	17880	0
346	20231101	153900	45101210	17880	17880	17880	17880	0
347	20231101	153800	45101210	17880	17880	17880	17880	0
348	20231101	153700	45101210	17880	17880	17880	17880	0
349	20231101	153600	45101210	17880	17880	17880	17880	0
350	20231101	153500	45101210	17880	17880	17880	17880	0
351	20231101	153400	45101210	17880	17880	17880	17880	0
352	20231101	153300	45101210	17880	17880	17880	17880	0
353	20231101	153200	45101210	17880	17880	17880	17880	0
354	20231101	153100	45101210	17880	17880	17880	17880	0
355	20231101	153000	45101210	17880	17880	17880	17880	23
356	20231101	152900	44689970	17780	17780	17780	17780	0
357	20231101	152800	44689970	17780	17780	17780	17780	0
358	20231101	152700	44689970	17780	17780	17780	17780	0
359	20231101	152600	44689970	17780	17780	17780	17780	0
360	20231101	152500	44689970	17780	17780	17780	17780	0
361	20231101	152400	44689970	17780	17780	17780	17780	0
362	20231101	152300	44689970	17780	17780	17780	17780	0
363	20231101	152200	44689970	17780	17780	17780	17780	0
364	20231101	152100	44689970	17780	17780	17780	17780	0
365	20231101	152000	44689970	17780	17780	17780	17780	0
366	20231101	151900	44689970	17780	17880	17880	17780	2
367	20231101	151800	44654310	17870	17870	17870	17860	51
368	20231101	151700	43743110	17770	17770	17770	17770	0
369	20231101	151600	43743110	17770	17770	17770	17770	0
370	20231101	151500	43743110	17770	17770	17770	17770	2
371	20231101	151400	43707570	17760	17760	17760	17760	0
372	20231101	151300	43707570	17760	17760	17760	17760	0
373	20231101	151200	43707570	17760	17760	17760	17760	0
374	20231101	151100	43707570	17760	17760	17760	17760	0
375	20231101	151000	43707570	17760	17760	17760	17760	0
376	20231101	150900	43707570	17760	17760	17760	17760	0
377	20231101	150800	43707570	17760	17760	17760	17760	0
378	20231101	150700	43707570	17760	17750	17760	17750	12
379	20231101	150600	43494500	17760	17760	17760	17760	1
380	20231101	150500	43476740	17730	17730	17730	17730	0
381	20231101	150400	43476740	17730	17730	17730	17730	0
382	20231101	150300	43476740	17730	17730	17730	17730	0
383	20231101	150200	43476740	17730	17730	17730	17730	0
384	20231101	150100	43476740	17730	17730	17730	17730	0
385	20231101	150000	43476740	17730	17730	17730	17730	0
386	20231101	145900	43476740	17730	17730	17730	17730	0
387	20231101	145800	43476740	17730	17730	17730	17730	0
388	20231101	145700	43476740	17730	17760	17760	17730	43
389	20231101	145600	42714010	17800	17810	17810	17800	402
390	20231101	145500	35557570	17880	17880	17880	17880	0
391	20231101	145400	35557570	17880	17880	17880	17880	0
392	20231101	145300	35557570	17880	17880	17880	17880	0
393	20231101	145200	35557570	17880	17880	17880	17880	0
394	20231101	145100	35557570	17880	17880	17880	17880	2
395	20231101	145000	35521810	17820	17820	17820	17820	0
396	20231101	144900	35521810	17820	17820	17820	17820	65
397	20231101	144800	34363510	17820	17820	17820	17820	0
398	20231101	144700	34363510	17820	17820	17820	17820	20
399	20231101	144600	34007110	17880	17880	17880	17880	0
400	20231101	144500	34007110	17880	17880	17880	17880	0
401	20231101	144400	34007110	17880	17880	17880	17880	0
402	20231101	144300	34007110	17880	17880	17880	17880	0
403	20231101	144200	34007110	17880	17880	17880	17880	0
404	20231101	144100	34007110	17880	17880	17880	17880	0
405	20231101	144000	34007110	17880	17860	17880	17860	7
406	20231101	143900	33882030	17860	17860	17860	17860	0
407	20231101	143800	33882030	17860	17860	17860	17860	0
408	20231101	143700	33882030	17860	17860	17860	17860	46
409	20231101	143600	33060470	17870	17870	17870	17870	0
410	20231101	143500	33060470	17870	17880	17880	17870	144
411	20231101	143400	30486050	17890	17900	17900	17890	16
412	20231101	143300	30199680	17900	17900	17900	17900	0
413	20231101	143200	30199680	17900	17900	17900	17900	0
414	20231101	143100	30199680	17900	17900	17900	17900	0
415	20231101	143000	30199680	17900	17900	17900	17900	0
416	20231101	142900	30199680	17900	17900	17900	17900	0
417	20231101	142800	30199680	17900	17900	17900	17900	0
418	20231101	142700	30199680	17900	17900	17900	17900	0
419	20231101	142600	30199680	17900	17900	17900	17900	0
420	20231101	142500	30199680	17900	17900	17900	17900	0
421	20231101	142400	30199680	17900	17900	17900	17900	0
422	20231101	142300	30199680	17900	17900	17900	17900	22
423	20231101	142200	29805880	17950	17950	17950	17950	1
424	20231101	142100	29787930	17880	17880	17880	17880	0
425	20231101	142000	29787930	17880	17880	17880	17880	93
426	20231101	141900	28125090	17890	17900	17900	17890	213
427	20231101	141800	24313510	17900	17900	17900	17900	0
428	20231101	141700	24313510	17900	17900	17900	17900	0
429	20231101	141600	24313510	17900	17950	17950	17900	292
430	20231101	141500	19084670	17950	17950	17950	17950	16
431	20231101	141400	18797470	17960	17960	17960	17960	0
432	20231101	141300	18797470	17960	17960	17960	17960	1
433	20231101	141200	18779510	17960	17960	17960	17960	1
434	20231101	141100	18761550	17950	17980	17980	17950	53
435	20231101	141000	17810170	17980	17980	17980	17980	0
436	20231101	140900	17810170	17980	17980	17980	17980	0
437	20231101	140800	17810170	17980	17980	17980	17980	0
438	20231101	140700	17810170	17980	17980	17980	17980	0
439	20231101	140600	17810170	17980	17980	17980	17980	0
440	20231101	140500	17810170	17980	17980	17980	17980	0
441	20231101	140400	17810170	17980	17980	17980	17980	0
442	20231101	140300	17810170	17980	17980	17980	17980	0
443	20231101	140200	17810170	17980	17980	17980	17980	0
444	20231101	140100	17810170	17980	17980	17980	17980	0
445	20231101	140000	17810170	17980	17980	17980	17980	0
446	20231101	135900	17810170	17980	17980	17980	17980	0
447	20231101	135800	17810170	17980	17980	17980	17980	0
448	20231101	135700	17810170	17980	17980	17980	17980	0
449	20231101	135600	17810170	17980	17980	17980	17980	0
450	20231101	135500	17810170	17980	17980	17980	17980	0
451	20231101	135400	17810170	17980	17980	17980	17980	0
452	20231101	135300	17810170	17980	17980	17980	17980	1
453	20231101	135200	17792190	17920	17930	17970	17920	24
454	20231101	135100	17361760	17930	17930	17930	17930	0
455	20231101	135000	17361760	17930	17930	17930	17930	0
456	20231101	134900	17361760	17930	17930	17930	17930	0
457	20231101	134800	17361760	17930	17930	17930	17930	0
458	20231101	134700	17361760	17930	17930	17930	17930	0
459	20231101	134600	17361760	17930	17930	17930	17930	0
460	20231101	134500	17361760	17930	17930	17930	17930	0
461	20231101	134400	17361760	17930	17930	17930	17930	0
462	20231101	134300	17361760	17930	17930	17930	17930	0
463	20231101	134200	17361760	17930	17930	17930	17930	0
464	20231101	134100	17361760	17930	17980	17980	17930	217
465	20231101	134000	13460250	17980	17980	17980	17980	0
466	20231101	133900	13460250	17980	17980	17980	17980	0
467	20231101	133800	13460250	17980	17980	17980	17980	0
468	20231101	133700	13460250	17980	17980	17980	17980	0
469	20231101	133600	13460250	17980	17980	17980	17980	0
470	20231101	133500	13460250	17980	17980	17980	17980	38
471	20231101	133400	12777010	17980	17980	17980	17980	0
472	20231101	133300	12777010	17980	17980	17980	17980	0
473	20231101	133200	12777010	17980	17980	17980	17980	0
474	20231101	133100	12777010	17980	17980	17980	17980	0
475	20231101	133000	12777010	17980	17980	17980	17980	3
476	20231101	132900	12723070	17990	17990	17990	17990	16
477	20231101	132800	12435230	17990	17990	17990	17990	0
478	20231101	132700	12435230	17990	17990	17990	17990	0
479	20231101	132600	12435230	17990	17990	17990	17990	0
480	20231101	132500	12435230	17990	17990	17990	17990	0
481	20231101	132400	12435230	17990	17990	17990	17990	0
482	20231101	132300	12435230	17990	17990	17990	17990	5
483	20231101	132200	12345280	17890	17890	17890	17890	0
484	20231101	132100	12345280	17890	17890	17890	17890	0
485	20231101	132000	12345280	17890	17890	17890	17890	0
486	20231101	131900	12345280	17890	17890	17890	17890	0
487	20231101	131800	12345280	17890	18000	18000	17890	103
488	20231101	131700	10492930	18030	18030	18030	18030	10
489	20231101	131600	10312630	18010	18010	18010	18010	0
490	20231101	131500	10312630	18010	18010	18010	18010	0
491	20231101	131400	10312630	18010	18010	18010	18010	0
492	20231101	131300	10312630	18010	18010	18010	18010	0
493	20231101	131200	10312630	18010	18040	18040	18010	93
494	20231101	131100	8636580	18040	18040	18040	18040	1
495	20231101	131000	8618540	18040	18040	18040	18040	0
496	20231101	130900	8618540	18040	18040	18040	18040	0
497	20231101	130800	8618540	18040	18040	18040	18040	0
498	20231101	130700	8618540	18040	18040	18040	18040	0
499	20231101	130600	8618540	18040	18040	18040	18040	0
500	20231101	130500	8618540	18040	18040	18040	18040	0
501	20231101	130400	8618540	18040	18040	18040	18040	0
502	20231101	130300	8618540	18040	18040	18040	18040	0
503	20231101	130200	8618540	18040	18040	18040	18040	0
504	20231101	130100	8618540	18040	18040	18040	18040	0
505	20231101	130000	8618540	18040	18040	18040	18040	0
506	20231101	125900	8618540	18040	18040	18040	18040	0
507	20231101	125800	8618540	18040	18040	18040	18040	0
508	20231101	125700	8618540	18040	18040	18040	18040	0
509	20231101	125600	8618540	18040	18080	18080	18040	65
510	20231101	125500	7443900	18090	18090	18090	18090	0
511	20231101	125400	7443900	18090	18090	18090	18090	0
512	20231101	125300	7443900	18090	18090	18090	18090	0
513	20231101	125200	7443900	18090	18090	18090	18090	0
514	20231101	125100	7443900	18090	18090	18090	18090	0
515	20231101	125000	7443900	18090	18090	18090	18090	0
516	20231101	124900	7443900	18090	18090	18090	18090	0
517	20231101	124800	7443900	18090	18090	18090	18090	0
518	20231101	124700	7443900	18090	18090	18090	18090	0
519	20231101	124600	7443900	18090	18090	18090	18090	0
520	20231101	124500	7443900	18090	18090	18090	18090	0
521	20231101	124400	7443900	18090	18180	18180	18090	8
522	20231101	124300	7298910	18180	18180	18180	18180	0
523	20231101	124200	7298910	18180	18180	18180	18180	0
524	20231101	124100	7298910	18180	18180	18180	18180	0
525	20231101	124000	7298910	18180	18180	18180	18180	2
526	20231101	123900	7262550	18180	18180	18180	18180	6
527	20231101	123800	7153470	18090	18090	18090	18090	0
528	20231101	123700	7153470	18090	18090	18090	18090	0
529	20231101	123600	7153470	18090	18090	18090	18090	0
530	20231101	123500	7153470	18090	18090	18090	18090	0
531	20231101	123400	7153470	18090	18090	18090	18090	0
532	20231101	123300	7153470	18090	18090	18090	18090	0
533	20231101	123200	7153470	18090	18090	18090	18090	0
534	20231101	123100	7153470	18090	18090	18090	18090	0
535	20231101	123000	7153470	18090	18090	18090	18090	0
536	20231101	122900	7153470	18090	18090	18090	18090	0
537	20231101	122800	7153470	18090	18090	18090	18090	0
538	20231101	122700	7153470	18090	18090	18090	18090	0
539	20231101	122600	7153470	18090	18090	18090	18090	0
540	20231101	122500	7153470	18090	18090	18090	18090	0
541	20231101	122400	7153470	18090	18090	18090	18090	0
542	20231101	122300	7153470	18090	18090	18090	18090	0
543	20231101	122200	7153470	18090	18090	18090	18090	0
544	20231101	122100	7153470	18090	18090	18090	18090	0
545	20231101	122000	7153470	18090	18090	18090	18090	0
546	20231101	121900	7153470	18090	18090	18090	18090	0
547	20231101	121800	7153470	18090	18090	18090	18090	0
548	20231101	121700	7153470	18090	18090	18090	18090	0
549	20231101	121600	7153470	18090	18090	18090	18090	0
550	20231101	121500	7153470	18090	18090	18090	18090	0
551	20231101	121400	7153470	18090	18090	18090	18090	0
552	20231101	121300	7153470	18090	18090	18090	18090	0
553	20231101	121200	7153470	18090	18090	18090	18090	0
554	20231101	121100	7153470	18090	18090	18090	18090	0
555	20231101	121000	7153470	18090	18090	18090	18090	0
556	20231101	120900	7153470	18090	18090	18090	18090	0
557	20231101	120800	7153470	18090	18090	18090	18090	0
558	20231101	120700	7153470	18090	18090	18090	18090	0
559	20231101	120600	7153470	18090	18090	18090	18090	0
560	20231101	120500	7153470	18090	18090	18090	18090	0
561	20231101	120400	7153470	18090	18090	18090	18090	0
562	20231101	120300	7153470	18090	18090	18090	18090	0
563	20231101	120200	7153470	18090	18090	18090	18090	0
564	20231101	120100	7153470	18090	18090	18090	18090	0
565	20231101	120000	7153470	18090	18090	18090	18090	0
566	20231101	115900	7153470	18090	18090	18090	18090	0
567	20231101	115800	7153470	18090	18090	18090	18090	0
568	20231101	115700	7153470	18090	18090	18090	18090	0
569	20231101	115600	7153470	18090	18090	18090	18090	0
570	20231101	115500	7153470	18090	18090	18090	18090	0
571	20231101	115400	7153470	18090	18090	18090	18090	0
572	20231101	115300	7153470	18090	18090	18090	18090	0
573	20231101	115200	7153470	18090	18090	18090	18090	0
574	20231101	115100	7153470	18090	18090	18090	18090	0
575	20231101	115000	7153470	18090	18090	18090	18090	0
576	20231101	114900	7153470	18090	18090	18090	18090	0
577	20231101	114800	7153470	18090	18090	18090	18090	0
578	20231101	114700	7153470	18090	18090	18090	18090	0
579	20231101	114600	7153470	18090	18090	18090	18090	0
580	20231101	114500	7153470	18090	18090	18090	18090	0
581	20231101	114400	7153470	18090	18090	18090	18090	0
582	20231101	114300	7153470	18090	18090	18090	18090	0
583	20231101	114200	7153470	18090	18090	18090	18090	0
584	20231101	114100	7153470	18090	18090	18090	18090	0
585	20231101	114000	7153470	18090	18080	18090	18080	47
586	20231101	113900	6303580	18070	18070	18070	18070	0
587	20231101	113800	6303580	18070	18070	18070	18070	0
588	20231101	113700	6303580	18070	18070	18070	18070	0
589	20231101	113600	6303580	18070	18070	18070	18070	0
590	20231101	113500	6303580	18070	18070	18070	18070	0
591	20231101	113400	6303580	18070	18070	18070	18070	0
592	20231101	113300	6303580	18070	18070	18070	18070	0
593	20231101	113200	6303580	18070	18070	18070	18070	0
594	20231101	113100	6303580	18070	18070	18070	18070	0
595	20231101	113000	6303580	18070	18070	18070	18070	0
596	20231101	112900	6303580	18070	18070	18070	18070	0
597	20231101	112800	6303580	18070	18070	18070	18070	0
598	20231101	112700	6303580	18070	18070	18070	18070	0
599	20231101	112600	6303580	18070	18070	18070	18070	0
600	20231101	112500	6303580	18070	18070	18070	18070	0
601	20231101	112400	6303580	18070	18070	18070	18070	0
602	20231101	112300	6303580	18070	18070	18070	18070	0
603	20231101	112200	6303580	18070	18070	18070	18070	0
604	20231101	112100	6303580	18070	18030	18070	18030	4
605	20231101	112000	6231380	18020	18020	18020	18020	0
606	20231101	111900	6231380	18020	18020	18020	18020	0
607	20231101	111800	6231380	18020	18030	18030	18020	50
608	20231101	111700	5330340	18030	18080	18080	18030	86
609	20231101	111600	3776440	18070	18070	18070	18070	0
610	20231101	111500	3776440	18070	18070	18070	18070	0
611	20231101	111400	3776440	18070	18080	18080	18070	51
612	20231101	111300	2854370	18080	18080	18080	18080	0
613	20231101	111200	2854370	18080	18090	18090	18080	52
614	20231101	111100	1913910	18040	18040	18040	18040	0
615	20231101	111000	1913910	18040	18040	18040	18040	0
616	20231101	110900	1913910	18040	18040	18040	18040	0
617	20231101	110800	1913910	18040	18040	18040	18040	0
618	20231101	110700	1913910	18040	18040	18040	18040	0
619	20231101	110600	1913910	18040	18040	18040	18040	0
620	20231101	110500	1913910	18040	18040	18040	18040	0
621	20231101	110400	1913910	18040	18040	18040	18040	0
622	20231101	110300	1913910	18040	18040	18040	18040	0
623	20231101	110200	1913910	18040	18080	18080	18040	27
624	20231101	110100	1426470	18070	18070	18070	18070	0
625	20231101	110000	1426470	18070	18070	18070	18070	0
626	20231101	105900	1426470	18070	18070	18070	18070	0
627	20231101	105800	1426470	18070	18070	18070	18070	2
628	20231101	105700	1390330	18280	18280	18280	18280	0
629	20231101	105600	1390330	18280	18280	18280	18280	0
630	20231101	105500	1390330	18280	18280	18280	18280	0
631	20231101	105400	1390330	18280	18280	18280	18280	0
632	20231101	105300	1390330	18280	18280	18280	18280	0
633	20231101	105200	1390330	18280	18280	18280	18280	0
634	20231101	105100	1390330	18280	18280	18280	18280	0
635	20231101	105000	1390330	18280	18280	18280	18280	0
636	20231101	104900	1390330	18280	18280	18280	18280	0
637	20231101	104800	1390330	18280	18280	18280	18280	0
638	20231101	104700	1390330	18280	18280	18280	18280	0
639	20231101	104600	1390330	18280	18280	18280	18280	0
640	20231101	104500	1390330	18280	18280	18280	18280	5
641	20231101	104400	1298930	18290	18290	18290	18290	0
642	20231101	104300	1298930	18290	18290	18290	18290	0
643	20231101	104200	1298930	18290	18290	18290	18290	0
644	20231101	104100	1298930	18290	18290	18290	18290	0
645	20231101	104000	1298930	18290	18290	18290	18290	0
646	20231101	103900	1298930	18290	18290	18290	18290	0
647	20231101	103800	1298930	18290	18290	18290	18290	0
648	20231101	103700	1298930	18290	18290	18290	18290	0
649	20231101	103600	1298930	18290	18290	18290	18290	0
650	20231101	103500	1298930	18290	18290	18290	18290	0
651	20231101	103400	1298930	18290	18290	18290	18290	0
652	20231101	103300	1298930	18290	18290	18290	18290	0
653	20231101	103200	1298930	18290	18290	18290	18290	0
654	20231101	103100	1298930	18290	18290	18290	18290	0
655	20231101	103000	1298930	18290	18290	18290	18290	0
656	20231101	102900	1298930	18290	18290	18290	18290	0
657	20231101	102800	1298930	18290	18290	18290	18290	0
658	20231101	102700	1298930	18290	18290	18290	18290	0
659	20231101	102600	1298930	18290	18290	18290	18290	0
660	20231101	102500	1298930	18290	18290	18290	18290	0
661	20231101	102400	1298930	18290	18290	18290	18290	0
662	20231101	102300	1298930	18290	18290	18290	18290	0
663	20231101	102200	1298930	18290	18290	18290	18290	0
664	20231101	102100	1298930	18290	18290	18290	18290	0
665	20231101	102000	1298930	18290	18290	18290	18290	0
666	20231101	101900	1298930	18290	18290	18290	18290	5
667	20231101	101800	1207480	18290	18290	18290	18290	0
668	20231101	101700	1207480	18290	18290	18290	18290	0
669	20231101	101600	1207480	18290	18290	18290	18290	0
670	20231101	101500	1207480	18290	18290	18290	18290	0
671	20231101	101400	1207480	18290	18290	18290	18290	0
672	20231101	101300	1207480	18290	18290	18290	18290	0
673	20231101	101200	1207480	18290	18290	18290	18290	5
674	20231101	101100	1116030	18290	18290	18290	18290	0
675	20231101	101000	1116030	18290	18290	18290	18290	0
676	20231101	100900	1116030	18290	18290	18290	18290	0
677	20231101	100800	1116030	18290	18290	18290	18290	0
678	20231101	100700	1116030	18290	18290	18290	18290	0
679	20231101	100600	1116030	18290	18290	18290	18290	0
680	20231101	100500	1116030	18290	18290	18290	18290	0
681	20231101	100400	1116030	18290	18290	18290	18290	0
682	20231101	100300	1116030	18290	18290	18290	18290	0
683	20231101	100200	1116030	18290	18290	18290	18290	0
684	20231101	100100	1116030	18290	18290	18290	18290	2
685	20231101	100000	1079450	18290	18290	18290	18290	0
686	20231101	095900	1079450	18290	18290	18290	18290	0
687	20231101	095800	1079450	18290	18280	18290	18280	8
688	20231101	095700	933140	18290	18290	18290	18290	0
689	20231101	095600	933140	18290	18290	18290	18290	0
690	20231101	095500	933140	18290	18290	18290	18290	20
691	20231101	095400	567340	18290	18290	18290	18290	1
692	20231101	095300	549050	18290	18290	18290	18290	0
693	20231101	095200	549050	18290	18290	18290	18290	0
694	20231101	095100	549050	18290	18290	18290	18290	0
695	20231101	095000	549050	18290	18290	18290	18290	1
696	20231101	094900	530760	18290	18290	18290	18290	0
697	20231101	094800	530760	18290	18290	18290	18290	0
698	20231101	094700	530760	18290	18290	18290	18290	0
699	20231101	094600	530760	18290	18290	18290	18290	4
700	20231101	094500	457600	18290	18290	18290	18290	0
701	20231101	094400	457600	18290	18290	18290	18290	0
702	20231101	094300	457600	18290	18290	18290	18290	0
703	20231101	094200	457600	18290	18290	18290	18290	0
704	20231101	094100	457600	18290	18290	18290	18290	0
705	20231101	094000	457600	18290	18290	18290	18290	0
706	20231101	093900	457600	18290	18290	18290	18290	0
707	20231101	093800	457600	18290	18290	18290	18290	0
708	20231101	093700	457600	18290	18290	18290	18290	0
709	20231101	093600	457600	18290	18290	18290	18290	0
710	20231101	093500	457600	18290	18290	18290	18290	0
711	20231101	093400	457600	18290	18290	18290	18290	0
712	20231101	093300	457600	18290	18290	18290	18290	0
713	20231101	093200	457600	18290	18290	18290	18290	0
714	20231101	093100	457600	18290	18290	18290	18290	0
715	20231101	093000	457600	18290	18290	18290	18290	0
716	20231101	092900	457600	18290	18290	18290	18290	0
717	20231101	092800	457600	18290	18290	18290	18290	0
718	20231101	092700	457600	18290	18290	18290	18290	0
719	20231101	092600	457600	18290	18290	18290	18290	20
720	20231101	092500	91800	18290	18290	18290	18290	0
721	20231101	092400	91800	18290	18290	18290	18290	0
722	20231101	092300	91800	18290	18290	18290	18290	0
723	20231101	092200	91800	18290	18290	18290	18290	0
724	20231101	092100	91800	18290	18290	18290	18290	2
725	20231101	092000	55220	18360	18360	18360	18360	0
726	20231101	091900	55220	18360	18360	18360	18360	0
727	20231101	091800	55220	18360	18360	18360	18360	0
728	20231101	091700	55220	18360	18360	18360	18360	0
729	20231101	091600	55220	18360	18360	18360	18360	0
730	20231101	091500	55220	18360	18360	18360	18360	0
731	20231101	091400	55220	18360	18360	18360	18360	0
732	20231101	091300	55220	18360	18360	18360	18360	1
733	20231101	091200	36860	18380	18380	18380	18380	0
734	20231101	091100	36860	18380	18380	18380	18380	0
735	20231101	091000	36860	18380	18380	18380	18380	0
736	20231101	090900	36860	18380	18380	18380	18380	0
737	20231101	090800	36860	18380	18380	18380	18380	0
738	20231101	090700	36860	18380	18380	18380	18380	1
739	20231101	090600	18480	18480	18480	18480	18480	0
740	20231101	090500	18480	18480	18480	18480	18480	0
741	20231101	090400	18480	18480	18480	18480	18480	0
742	20231101	090300	18480	18480	18480	18480	18480	0
743	20231101	090200	18480	18480	18480	18480	18480	0
744	20231101	090100	18480	18480	18480	18480	18480	0
745	20231101	090000	18480	18480	18480	18480	18480	1