KissMeData/173940/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	202600	6969310	5860	5860	5860	5860	75
3	20231101	202500	6969310	5860	5860	5860	5860	0
4	20231101	202400	6969310	5860	5860	5860	5860	0
5	20231101	202300	6969310	5860	5860	5860	5860	0
6	20231101	202200	6969310	5860	5860	5860	5860	0
7	20231101	202100	6969310	5860	5860	5860	5860	0
8	20231101	202000	6969310	5860	5860	5860	5860	0
9	20231101	201900	6969310	5860	5860	5860	5860	0
10	20231101	201800	6969310	5860	5860	5860	5860	0
11	20231101	201700	6969310	5860	5860	5860	5860	0
12	20231101	201600	6969310	5860	5860	5860	5860	0
13	20231101	201500	6969310	5860	5860	5860	5860	0
14	20231101	201400	6969310	5860	5860	5860	5860	0
15	20231101	201300	6969310	5860	5860	5860	5860	0
16	20231101	201200	6969310	5860	5860	5860	5860	0
17	20231101	201100	6969310	5860	5860	5860	5860	0
18	20231101	201000	6969310	5860	5860	5860	5860	0
19	20231101	200900	6969310	5860	5860	5860	5860	0
20	20231101	200800	6969310	5860	5860	5860	5860	0
21	20231101	200700	6969310	5860	5860	5860	5860	0
22	20231101	200600	6969310	5860	5860	5860	5860	0
23	20231101	200500	6969310	5860	5860	5860	5860	0
24	20231101	200400	6969310	5860	5860	5860	5860	0
25	20231101	200300	6969310	5860	5860	5860	5860	0
26	20231101	200200	6969310	5860	5860	5860	5860	0
27	20231101	200100	6969310	5860	5860	5860	5860	0
28	20231101	200000	6969310	5860	5860	5860	5860	0
29	20231101	195900	6969310	5860	5860	5860	5860	0
30	20231101	195800	6969310	5860	5860	5860	5860	0
31	20231101	195700	6969310	5860	5860	5860	5860	0
32	20231101	195600	6969310	5860	5860	5860	5860	75
33	20231101	195500	6969310	5860	5860	5860	5860	0
34	20231101	195400	6969310	5860	5860	5860	5860	0
35	20231101	195300	6969310	5860	5860	5860	5860	0
36	20231101	195200	6969310	5860	5860	5860	5860	0
37	20231101	195100	6969310	5860	5860	5860	5860	0
38	20231101	195000	6969310	5860	5860	5860	5860	0
39	20231101	194900	6969310	5860	5860	5860	5860	0
40	20231101	194800	6969310	5860	5860	5860	5860	0
41	20231101	194700	6969310	5860	5860	5860	5860	0
42	20231101	194600	6969310	5860	5860	5860	5860	0
43	20231101	194500	6969310	5860	5860	5860	5860	0
44	20231101	194400	6969310	5860	5860	5860	5860	0
45	20231101	194300	6969310	5860	5860	5860	5860	0
46	20231101	194200	6969310	5860	5860	5860	5860	0
47	20231101	194100	6969310	5860	5860	5860	5860	0
48	20231101	194000	6969310	5860	5860	5860	5860	0
49	20231101	193900	6969310	5860	5860	5860	5860	0
50	20231101	193800	6969310	5860	5860	5860	5860	0
51	20231101	193700	6969310	5860	5860	5860	5860	0
52	20231101	193600	6969310	5860	5860	5860	5860	0
53	20231101	193500	6969310	5860	5860	5860	5860	0
54	20231101	193400	6969310	5860	5860	5860	5860	0
55	20231101	193300	6969310	5860	5860	5860	5860	0
56	20231101	193200	6969310	5860	5860	5860	5860	0
57	20231101	193100	6969310	5860	5860	5860	5860	0
58	20231101	193000	6969310	5860	5860	5860	5860	0
59	20231101	192900	6969310	5860	5860	5860	5860	0
60	20231101	192800	6969310	5860	5860	5860	5860	0
61	20231101	192700	6969310	5860	5860	5860	5860	0
62	20231101	192600	6969310	5860	5860	5860	5860	75
63	20231101	192500	6969310	5860	5860	5860	5860	0
64	20231101	192400	6969310	5860	5860	5860	5860	0
65	20231101	192300	6969310	5860	5860	5860	5860	0
66	20231101	192200	6969310	5860	5860	5860	5860	0
67	20231101	192100	6969310	5860	5860	5860	5860	0
68	20231101	192000	6969310	5860	5860	5860	5860	0
69	20231101	191900	6969310	5860	5860	5860	5860	0
70	20231101	191800	6969310	5860	5860	5860	5860	0
71	20231101	191700	6969310	5860	5860	5860	5860	0
72	20231101	191600	6969310	5860	5860	5860	5860	0
73	20231101	191500	6969310	5860	5860	5860	5860	0
74	20231101	191400	6969310	5860	5860	5860	5860	0
75	20231101	191300	6969310	5860	5860	5860	5860	0
76	20231101	191200	6969310	5860	5860	5860	5860	0
77	20231101	191100	6969310	5860	5860	5860	5860	0
78	20231101	191000	6969310	5860	5860	5860	5860	0
79	20231101	190900	6969310	5860	5860	5860	5860	0
80	20231101	190800	6969310	5860	5860	5860	5860	0
81	20231101	190700	6969310	5860	5860	5860	5860	0
82	20231101	190600	6969310	5860	5860	5860	5860	0
83	20231101	190500	6969310	5860	5860	5860	5860	0
84	20231101	190400	6969310	5860	5860	5860	5860	0
85	20231101	190300	6969310	5860	5860	5860	5860	0
86	20231101	190200	6969310	5860	5860	5860	5860	0
87	20231101	190100	6969310	5860	5860	5860	5860	0
88	20231101	190000	6969310	5860	5860	5860	5860	0
89	20231101	185900	6969310	5860	5860	5860	5860	0
90	20231101	185800	6969310	5860	5860	5860	5860	0
91	20231101	185700	6969310	5860	5860	5860	5860	0
92	20231101	185600	6969310	5860	5860	5860	5860	75
93	20231101	185500	6969310	5860	5860	5860	5860	0
94	20231101	185400	6969310	5860	5860	5860	5860	0
95	20231101	185300	6969310	5860	5860	5860	5860	0
96	20231101	185200	6969310	5860	5860	5860	5860	0
97	20231101	185100	6969310	5860	5860	5860	5860	0
98	20231101	185000	6969310	5860	5860	5860	5860	0
99	20231101	184900	6969310	5860	5860	5860	5860	0
100	20231101	184800	6969310	5860	5860	5860	5860	0
101	20231101	184700	6969310	5860	5860	5860	5860	0
102	20231101	184600	6969310	5860	5860	5860	5860	0
103	20231101	184500	6969310	5860	5860	5860	5860	0
104	20231101	184400	6969310	5860	5860	5860	5860	0
105	20231101	184300	6969310	5860	5860	5860	5860	0
106	20231101	184200	6969310	5860	5860	5860	5860	0
107	20231101	184100	6969310	5860	5860	5860	5860	0
108	20231101	184000	6969310	5860	5860	5860	5860	0
109	20231101	183900	6969310	5860	5860	5860	5860	0
110	20231101	183800	6969310	5860	5860	5860	5860	0
111	20231101	183700	6969310	5860	5860	5860	5860	0
112	20231101	183600	6969310	5860	5860	5860	5860	0
113	20231101	183500	6969310	5860	5860	5860	5860	0
114	20231101	183400	6969310	5860	5860	5860	5860	0
115	20231101	183300	6969310	5860	5860	5860	5860	0
116	20231101	183200	6969310	5860	5860	5860	5860	0
117	20231101	183100	6969310	5860	5860	5860	5860	0
118	20231101	183000	6969310	5860	5860	5860	5860	0
119	20231101	182900	6969310	5860	5860	5860	5860	0
120	20231101	182800	6969310	5860	5860	5860	5860	0
121	20231101	182700	6969310	5860	5860	5860	5860	0
122	20231101	182600	6969310	5860	5860	5860	5860	75
123	20231101	182500	6969310	5860	5860	5860	5860	0
124	20231101	182400	6969310	5860	5860	5860	5860	0
125	20231101	182300	6969310	5860	5860	5860	5860	0
126	20231101	182200	6969310	5860	5860	5860	5860	0
127	20231101	182100	6969310	5860	5860	5860	5860	0
128	20231101	182000	6969310	5860	5860	5860	5860	0
129	20231101	181900	6969310	5860	5860	5860	5860	0
130	20231101	181800	6969310	5860	5860	5860	5860	0
131	20231101	181700	6969310	5860	5860	5860	5860	0
132	20231101	181600	6969310	5860	5860	5860	5860	0
133	20231101	181500	6969310	5860	5860	5860	5860	0
134	20231101	181400	6969310	5860	5860	5860	5860	0
135	20231101	181300	6969310	5860	5860	5860	5860	0
136	20231101	181200	6969310	5860	5860	5860	5860	0
137	20231101	181100	6969310	5860	5860	5860	5860	0
138	20231101	181000	6969310	5860	5860	5860	5860	0
139	20231101	180900	6969310	5860	5860	5860	5860	0
140	20231101	180800	6969310	5860	5860	5860	5860	0
141	20231101	180700	6969310	5860	5860	5860	5860	0
142	20231101	180600	6969310	5860	5860	5860	5860	0
143	20231101	180500	6969310	5860	5860	5860	5860	0
144	20231101	180400	6969310	5860	5860	5860	5860	0
145	20231101	180300	6969310	5860	5860	5860	5860	0
146	20231101	180200	6969310	5860	5860	5860	5860	0
147	20231101	180100	6969310	5860	5860	5860	5860	0
148	20231101	180000	6969310	5860	5860	5860	5860	0
149	20231101	175900	6969310	5860	5860	5860	5860	0
150	20231101	175800	6969310	5860	5860	5860	5860	0
151	20231101	175700	6969310	5860	5860	5860	5860	0
152	20231101	175600	6969310	5860	5860	5860	5860	75
153	20231101	175500	6969310	5860	5860	5860	5860	0
154	20231101	175400	6969310	5860	5860	5860	5860	0
155	20231101	175300	6969310	5860	5860	5860	5860	0
156	20231101	175200	6969310	5860	5860	5860	5860	0
157	20231101	175100	6969310	5860	5860	5860	5860	0
158	20231101	175000	6969310	5860	5860	5860	5860	0
159	20231101	174900	6969310	5860	5860	5860	5860	0
160	20231101	174800	6969310	5860	5860	5860	5860	0
161	20231101	174700	6969310	5860	5860	5860	5860	0
162	20231101	174600	6969310	5860	5860	5860	5860	0
163	20231101	174500	6969310	5860	5860	5860	5860	0
164	20231101	174400	6969310	5860	5860	5860	5860	0
165	20231101	174300	6969310	5860	5860	5860	5860	0
166	20231101	174200	6969310	5860	5860	5860	5860	0
167	20231101	174100	6969310	5860	5860	5860	5860	0
168	20231101	174000	6969310	5860	5860	5860	5860	0
169	20231101	173900	6969310	5860	5860	5860	5860	0
170	20231101	173800	6969310	5860	5860	5860	5860	0
171	20231101	173700	6969310	5860	5860	5860	5860	0
172	20231101	173600	6969310	5860	5860	5860	5860	0
173	20231101	173500	6969310	5860	5860	5860	5860	0
174	20231101	173400	6969310	5860	5860	5860	5860	0
175	20231101	173300	6969310	5860	5860	5860	5860	0
176	20231101	173200	6969310	5860	5860	5860	5860	0
177	20231101	173100	6969310	5860	5860	5860	5860	0
178	20231101	173000	6969310	5860	5860	5860	5860	0
179	20231101	172900	6969310	5860	5860	5860	5860	0
180	20231101	172800	6969310	5860	5860	5860	5860	0
181	20231101	172700	6969310	5860	5860	5860	5860	0
182	20231101	172600	6969310	5860	5860	5860	5860	75
183	20231101	172500	6969310	5860	5860	5860	5860	0
184	20231101	172400	6969310	5860	5860	5860	5860	0
185	20231101	172300	6969310	5860	5860	5860	5860	0
186	20231101	172200	6969310	5860	5860	5860	5860	0
187	20231101	172100	6969310	5860	5860	5860	5860	0
188	20231101	172000	6969310	5860	5860	5860	5860	0
189	20231101	171900	6969310	5860	5860	5860	5860	0
190	20231101	171800	6969310	5860	5860	5860	5860	0
191	20231101	171700	6969310	5860	5860	5860	5860	0
192	20231101	171600	6969310	5860	5860	5860	5860	0
193	20231101	171500	6969310	5860	5860	5860	5860	0
194	20231101	171400	6969310	5860	5860	5860	5860	0
195	20231101	171300	6969310	5860	5860	5860	5860	0
196	20231101	171200	6969310	5860	5860	5860	5860	0
197	20231101	171100	6969310	5860	5860	5860	5860	0
198	20231101	171000	6969310	5860	5860	5860	5860	0
199	20231101	170900	6969310	5860	5860	5860	5860	0
200	20231101	170800	6969310	5860	5860	5860	5860	0
201	20231101	170700	6969310	5860	5860	5860	5860	0
202	20231101	170600	6969310	5860	5860	5860	5860	0
203	20231101	170500	6969310	5860	5860	5860	5860	0
204	20231101	170400	6969310	5860	5860	5860	5860	0
205	20231101	170300	6969310	5860	5860	5860	5860	0
206	20231101	170200	6969310	5860	5860	5860	5860	0
207	20231101	170100	6969310	5860	5860	5860	5860	0
208	20231101	170000	6969310	5860	5860	5860	5860	0
209	20231101	165900	6969310	5860	5860	5860	5860	0
210	20231101	165800	6969310	5860	5860	5860	5860	0
211	20231101	165700	6969310	5860	5860	5860	5860	0
212	20231101	165600	6969310	5860	5860	5860	5860	75
213	20231101	165500	6969310	5860	5860	5860	5860	0
214	20231101	165400	6969310	5860	5860	5860	5860	0
215	20231101	165300	6969310	5860	5860	5860	5860	0
216	20231101	165200	6969310	5860	5860	5860	5860	0
217	20231101	165100	6969310	5860	5860	5860	5860	0
218	20231101	165000	6969310	5860	5860	5860	5860	0
219	20231101	164900	6969310	5860	5860	5860	5860	0
220	20231101	164800	6969310	5860	5860	5860	5860	0
221	20231101	164700	6969310	5860	5860	5860	5860	0
222	20231101	164600	6969310	5860	5860	5860	5860	0
223	20231101	164500	6969310	5860	5860	5860	5860	0
224	20231101	164400	6969310	5860	5860	5860	5860	0
225	20231101	164300	6969310	5860	5860	5860	5860	0
226	20231101	164200	6969310	5860	5860	5860	5860	0
227	20231101	164100	6969310	5860	5860	5860	5860	0
228	20231101	164000	6969310	5860	5860	5860	5860	0
229	20231101	163900	6969310	5860	5860	5860	5860	0
230	20231101	163800	6969310	5860	5860	5860	5860	0
231	20231101	163700	6969310	5860	5860	5860	5860	0
232	20231101	163600	6969310	5860	5860	5860	5860	0
233	20231101	163500	6969310	5860	5860	5860	5860	0
234	20231101	163400	6969310	5860	5860	5860	5860	0
235	20231101	163300	6969310	5860	5860	5860	5860	0
236	20231101	163200	6969310	5860	5860	5860	5860	0
237	20231101	163100	6969310	5860	5860	5860	5860	0
238	20231101	163000	6969310	5860	5860	5860	5860	0
239	20231101	162900	6969310	5860	5860	5860	5860	0
240	20231101	162800	6969310	5860	5860	5860	5860	0
241	20231101	162700	6969310	5860	5860	5860	5860	0
242	20231101	162600	6969310	5860	5860	5860	5860	75
243	20231101	162500	6969310	5860	5860	5860	5860	0
244	20231101	162400	6969310	5860	5860	5860	5860	0
245	20231101	162300	6969310	5860	5860	5860	5860	0
246	20231101	162200	6969310	5860	5860	5860	5860	0
247	20231101	162100	6969310	5860	5860	5860	5860	0
248	20231101	162000	6969310	5860	5860	5860	5860	0
249	20231101	161900	6969310	5860	5860	5860	5860	0
250	20231101	161800	6969310	5860	5860	5860	5860	0
251	20231101	161700	6969310	5860	5860	5860	5860	0
252	20231101	161600	6969310	5860	5860	5860	5860	0
253	20231101	161500	6969310	5860	5860	5860	5860	0
254	20231101	161400	6969310	5860	5860	5860	5860	0
255	20231101	161300	6969310	5860	5860	5860	5860	0
256	20231101	161200	6969310	5860	5860	5860	5860	0
257	20231101	161100	6969310	5860	5860	5860	5860	0
258	20231101	161000	6969310	5860	5860	5860	5860	0
259	20231101	160900	6969310	5860	5860	5860	5860	0
260	20231101	160800	6969310	5860	5860	5860	5860	0
261	20231101	160700	6969310	5860	5860	5860	5860	0
262	20231101	160600	6969310	5860	5860	5860	5860	0
263	20231101	160500	6969310	5860	5860	5860	5860	0
264	20231101	160400	6969310	5860	5860	5860	5860	0
265	20231101	160300	6969310	5860	5860	5860	5860	0
266	20231101	160200	6969310	5860	5860	5860	5860	0
267	20231101	160100	6969310	5860	5860	5860	5860	0
268	20231101	160000	6969310	5860	5860	5860	5860	0
269	20231101	155900	6969310	5860	5860	5860	5860	0
270	20231101	155800	6969310	5860	5860	5860	5860	0
271	20231101	155700	6969310	5860	5860	5860	5860	0
272	20231101	155600	6969310	5860	5860	5860	5860	75
273	20231101	155500	6969310	5860	5860	5860	5860	0
274	20231101	155400	6969310	5860	5860	5860	5860	0
275	20231101	155300	6969310	5860	5860	5860	5860	0
276	20231101	155200	6969310	5860	5860	5860	5860	0
277	20231101	155100	6969310	5860	5860	5860	5860	0
278	20231101	155000	6969310	5860	5860	5860	5860	0
279	20231101	154900	6969310	5860	5860	5860	5860	0
280	20231101	154800	6969310	5860	5860	5860	5860	0
281	20231101	154700	6969310	5860	5860	5860	5860	0
282	20231101	154600	6969310	5860	5860	5860	5860	0
283	20231101	154500	6969310	5860	5860	5860	5860	0
284	20231101	154400	6969310	5860	5860	5860	5860	0
285	20231101	154300	6969310	5860	5860	5860	5860	0
286	20231101	154200	6969310	5860	5860	5860	5860	0
287	20231101	154100	6969310	5860	5860	5860	5860	0
288	20231101	154000	6969310	5860	5860	5860	5860	0
289	20231101	153900	6969310	5860	5860	5860	5860	0
290	20231101	153800	6969310	5860	5860	5860	5860	0
291	20231101	153700	6969310	5860	5860	5860	5860	0
292	20231101	153600	6969310	5860	5860	5860	5860	0
293	20231101	153500	6969310	5860	5860	5860	5860	0
294	20231101	153400	6969310	5860	5860	5860	5860	0
295	20231101	153300	6969310	5860	5860	5860	5860	0
296	20231101	153200	6969310	5860	5860	5860	5860	0
297	20231101	153100	6969310	5860	5860	5860	5860	0
298	20231101	153000	6969310	5860	5860	5860	5860	75
299	20231101	152900	6529810	5850	5850	5850	5850	0
300	20231101	152800	6529810	5850	5850	5850	5850	0
301	20231101	152700	6529810	5850	5850	5850	5850	0
302	20231101	152600	6529810	5850	5850	5850	5850	0
303	20231101	152500	6529810	5850	5850	5850	5850	0
304	20231101	152400	6529810	5850	5850	5850	5850	0
305	20231101	152300	6529810	5850	5850	5850	5850	0
306	20231101	152200	6529810	5850	5850	5850	5850	0
307	20231101	152100	6529810	5850	5850	5850	5850	0
308	20231101	152000	6529810	5850	5850	5850	5850	0
309	20231101	151900	6529810	5850	5850	5850	5850	0
310	20231101	151800	6529810	5850	5850	5850	5850	0
311	20231101	151700	6529810	5850	5850	5850	5850	0
312	20231101	151600	6529810	5850	5850	5850	5850	0
313	20231101	151500	6529810	5850	5850	5850	5850	0
314	20231101	151400	6529810	5850	5850	5850	5850	0
315	20231101	151300	6529810	5850	5850	5850	5850	0
316	20231101	151200	6529810	5850	5850	5850	5850	0
317	20231101	151100	6529810	5850	5850	5850	5850	0
318	20231101	151000	6529810	5850	5850	5850	5850	0
319	20231101	150900	6529810	5850	5850	5850	5850	0
320	20231101	150800	6529810	5850	5820	5850	5820	94
321	20231101	150700	5982700	5850	5850	5850	5850	0
322	20231101	150600	5982700	5850	5850	5850	5850	0
323	20231101	150500	5982700	5850	5850	5850	5850	0
324	20231101	150400	5982700	5850	5850	5850	5850	0
325	20231101	150300	5982700	5850	5850	5850	5850	0
326	20231101	150200	5982700	5850	5850	5850	5850	0
327	20231101	150100	5982700	5850	5850	5850	5850	0
328	20231101	150000	5982700	5850	5850	5850	5850	0
329	20231101	145900	5982700	5850	5850	5850	5850	0
330	20231101	145800	5982700	5850	5850	5850	5850	0
331	20231101	145700	5982700	5850	5850	5850	5850	0
332	20231101	145600	5982700	5850	5850	5850	5850	0
333	20231101	145500	5982700	5850	5850	5850	5850	0
334	20231101	145400	5982700	5850	5850	5850	5850	0
335	20231101	145300	5982700	5850	5850	5850	5850	0
336	20231101	145200	5982700	5850	5850	5850	5850	0
337	20231101	145100	5982700	5850	5850	5850	5850	0
338	20231101	145000	5982700	5850	5850	5850	5850	0
339	20231101	144900	5982700	5850	5850	5850	5850	0
340	20231101	144800	5982700	5850	5850	5850	5850	0
341	20231101	144700	5982700	5850	5850	5850	5850	0
342	20231101	144600	5982700	5850	5850	5850	5850	0
343	20231101	144500	5982700	5850	5850	5850	5850	0
344	20231101	144400	5982700	5850	5850	5850	5850	0
345	20231101	144300	5982700	5850	5850	5850	5850	0
346	20231101	144200	5982700	5850	5850	5850	5850	0
347	20231101	144100	5982700	5850	5850	5850	5850	0
348	20231101	144000	5982700	5850	5850	5850	5850	0
349	20231101	143900	5982700	5850	5850	5850	5850	15
350	20231101	143800	5894950	5870	5870	5870	5870	0
351	20231101	143700	5894950	5870	5870	5870	5870	0
352	20231101	143600	5894950	5870	5870	5870	5870	0
353	20231101	143500	5894950	5870	5870	5870	5870	0
354	20231101	143400	5894950	5870	5870	5870	5870	0
355	20231101	143300	5894950	5870	5870	5870	5870	0
356	20231101	143200	5894950	5870	5870	5870	5870	0
357	20231101	143100	5894950	5870	5870	5870	5870	0
358	20231101	143000	5894950	5870	5870	5870	5870	0
359	20231101	142900	5894950	5870	5870	5870	5870	0
360	20231101	142800	5894950	5870	5870	5870	5870	0
361	20231101	142700	5894950	5870	5870	5870	5870	0
362	20231101	142600	5894950	5870	5870	5870	5870	0
363	20231101	142500	5894950	5870	5870	5870	5870	0
364	20231101	142400	5894950	5870	5870	5870	5870	0
365	20231101	142300	5894950	5870	5870	5870	5870	0
366	20231101	142200	5894950	5870	5870	5870	5870	0
367	20231101	142100	5894950	5870	5870	5870	5870	0
368	20231101	142000	5894950	5870	5870	5870	5870	0
369	20231101	141900	5894950	5870	5870	5870	5870	0
370	20231101	141800	5894950	5870	5870	5870	5870	0
371	20231101	141700	5894950	5870	5870	5870	5870	0
372	20231101	141600	5894950	5870	5870	5870	5870	0
373	20231101	141500	5894950	5870	5870	5870	5870	0
374	20231101	141400	5894950	5870	5870	5870	5870	0
375	20231101	141300	5894950	5870	5870	5870	5870	0
376	20231101	141200	5894950	5870	5870	5870	5870	0
377	20231101	141100	5894950	5870	5870	5870	5870	0
378	20231101	141000	5894950	5870	5870	5870	5870	0
379	20231101	140900	5894950	5870	5870	5870	5870	0
380	20231101	140800	5894950	5870	5870	5870	5870	0
381	20231101	140700	5894950	5870	5870	5870	5870	0
382	20231101	140600	5894950	5870	5870	5870	5870	0
383	20231101	140500	5894950	5870	5870	5870	5870	0
384	20231101	140400	5894950	5870	5870	5870	5870	0
385	20231101	140300	5894950	5870	5870	5870	5870	0
386	20231101	140200	5894950	5870	5870	5870	5870	1
387	20231101	140100	5889080	5850	5850	5850	5850	0
388	20231101	140000	5889080	5850	5850	5850	5850	0
389	20231101	135900	5889080	5850	5850	5850	5850	0
390	20231101	135800	5889080	5850	5850	5850	5850	0
391	20231101	135700	5889080	5850	5850	5850	5850	0
392	20231101	135600	5889080	5850	5850	5850	5850	0
393	20231101	135500	5889080	5850	5850	5850	5850	0
394	20231101	135400	5889080	5850	5850	5850	5850	0
395	20231101	135300	5889080	5850	5850	5850	5850	0
396	20231101	135200	5889080	5850	5850	5850	5850	0
397	20231101	135100	5889080	5850	5850	5850	5850	170
398	20231101	135000	4894580	5850	5850	5850	5850	0
399	20231101	134900	4894580	5850	5850	5850	5850	0
400	20231101	134800	4894580	5850	5850	5850	5850	0
401	20231101	134700	4894580	5850	5850	5850	5850	0
402	20231101	134600	4894580	5850	5850	5850	5850	0
403	20231101	134500	4894580	5850	5850	5850	5850	0
404	20231101	134400	4894580	5850	5850	5850	5850	0
405	20231101	134300	4894580	5850	5850	5850	5850	0
406	20231101	134200	4894580	5850	5850	5850	5850	0
407	20231101	134100	4894580	5850	5850	5850	5850	1
408	20231101	134000	4888730	5820	5820	5820	5820	0
409	20231101	133900	4888730	5820	5820	5820	5820	0
410	20231101	133800	4888730	5820	5820	5820	5820	0
411	20231101	133700	4888730	5820	5820	5820	5820	0
412	20231101	133600	4888730	5820	5830	5830	5820	150
413	20231101	133500	4015650	5810	5810	5810	5810	0
414	20231101	133400	4015650	5810	5810	5810	5810	0
415	20231101	133300	4015650	5810	5810	5810	5810	0
416	20231101	133200	4015650	5810	5810	5810	5810	0
417	20231101	133100	4015650	5810	5810	5810	5810	0
418	20231101	133000	4015650	5810	5810	5810	5810	0
419	20231101	132900	4015650	5810	5810	5810	5810	0
420	20231101	132800	4015650	5810	5810	5810	5810	0
421	20231101	132700	4015650	5810	5810	5810	5810	0
422	20231101	132600	4015650	5810	5810	5810	5810	0
423	20231101	132500	4015650	5810	5810	5810	5810	0
424	20231101	132400	4015650	5810	5810	5810	5810	0
425	20231101	132300	4015650	5810	5810	5810	5810	0
426	20231101	132200	4015650	5810	5810	5810	5810	30
427	20231101	132100	3841350	5880	5880	5880	5880	0
428	20231101	132000	3841350	5880	5880	5880	5880	0
429	20231101	131900	3841350	5880	5880	5880	5880	3
430	20231101	131800	3823710	5880	5880	5880	5880	0
431	20231101	131700	3823710	5880	5880	5880	5880	0
432	20231101	131600	3823710	5880	5880	5880	5880	0
433	20231101	131500	3823710	5880	5880	5880	5880	2
434	20231101	131400	3811950	5870	5870	5870	5870	0
435	20231101	131300	3811950	5870	5870	5870	5870	0
436	20231101	131200	3811950	5870	5870	5870	5870	0
437	20231101	131100	3811950	5870	5870	5870	5870	0
438	20231101	131000	3811950	5870	5870	5870	5870	0
439	20231101	130900	3811950	5870	5870	5870	5870	0
440	20231101	130800	3811950	5870	5870	5870	5870	135
441	20231101	130700	3019500	5880	5880	5880	5880	0
442	20231101	130600	3019500	5880	5880	5880	5880	0
443	20231101	130500	3019500	5880	5880	5880	5880	0
444	20231101	130400	3019500	5880	5880	5880	5880	0
445	20231101	130300	3019500	5880	5880	5880	5880	0
446	20231101	130200	3019500	5880	5880	5880	5880	0
447	20231101	130100	3019500	5880	5880	5880	5880	0
448	20231101	130000	3019500	5880	5880	5880	5880	0
449	20231101	125900	3019500	5880	5880	5880	5880	0
450	20231101	125800	3019500	5880	5880	5880	5880	0
451	20231101	125700	3019500	5880	5880	5880	5880	5
452	20231101	125600	2990100	5880	5880	5880	5880	0
453	20231101	125500	2990100	5880	5880	5880	5880	0
454	20231101	125400	2990100	5880	5880	5880	5880	0
455	20231101	125300	2990100	5880	5880	5880	5880	0
456	20231101	125200	2990100	5880	5880	5880	5880	0
457	20231101	125100	2990100	5880	5880	5880	5880	0
458	20231101	125000	2990100	5880	5880	5880	5880	0
459	20231101	124900	2990100	5880	5880	5880	5880	0
460	20231101	124800	2990100	5880	5880	5880	5880	0
461	20231101	124700	2990100	5880	5880	5880	5880	0
462	20231101	124600	2990100	5880	5880	5880	5880	0
463	20231101	124500	2990100	5880	5880	5880	5880	0
464	20231101	124400	2990100	5880	5880	5880	5880	0
465	20231101	124300	2990100	5880	5880	5880	5880	0
466	20231101	124200	2990100	5880	5880	5880	5880	0
467	20231101	124100	2990100	5880	5880	5880	5880	0
468	20231101	124000	2990100	5880	5880	5880	5880	0
469	20231101	123900	2990100	5880	5880	5880	5880	0
470	20231101	123800	2990100	5880	5880	5880	5880	0
471	20231101	123700	2990100	5880	5880	5880	5880	0
472	20231101	123600	2990100	5880	5880	5880	5880	0
473	20231101	123500	2990100	5880	5880	5880	5880	0
474	20231101	123400	2990100	5880	5880	5880	5880	0
475	20231101	123300	2990100	5880	5880	5880	5880	0
476	20231101	123200	2990100	5880	5880	5880	5880	0
477	20231101	123100	2990100	5880	5880	5880	5880	0
478	20231101	123000	2990100	5880	5880	5880	5880	0
479	20231101	122900	2990100	5880	5880	5880	5880	0
480	20231101	122800	2990100	5880	5880	5880	5880	0
481	20231101	122700	2990100	5880	5880	5880	5880	0
482	20231101	122600	2990100	5880	5880	5880	5880	0
483	20231101	122500	2990100	5880	5880	5880	5880	0
484	20231101	122400	2990100	5880	5880	5880	5880	0
485	20231101	122300	2990100	5880	5880	5880	5880	0
486	20231101	122200	2990100	5880	5880	5880	5880	0
487	20231101	122100	2990100	5880	5880	5880	5880	0
488	20231101	122000	2990100	5880	5880	5880	5880	0
489	20231101	121900	2990100	5880	5880	5880	5880	0
490	20231101	121800	2990100	5880	5880	5880	5880	0
491	20231101	121700	2990100	5880	5880	5880	5880	0
492	20231101	121600	2990100	5880	5880	5880	5880	0
493	20231101	121500	2990100	5880	5880	5880	5880	0
494	20231101	121400	2990100	5880	5880	5880	5880	0
495	20231101	121300	2990100	5880	5880	5880	5880	0
496	20231101	121200	2990100	5880	5880	5880	5880	0
497	20231101	121100	2990100	5880	5880	5880	5880	0
498	20231101	121000	2990100	5880	5880	5880	5880	0
499	20231101	120900	2990100	5880	5880	5880	5880	0
500	20231101	120800	2990100	5880	5880	5880	5880	0
501	20231101	120700	2990100	5880	5880	5880	5880	0
502	20231101	120600	2990100	5880	5880	5880	5880	0
503	20231101	120500	2990100	5880	5880	5880	5880	0
504	20231101	120400	2990100	5880	5880	5880	5880	0
505	20231101	120300	2990100	5880	5880	5880	5880	0
506	20231101	120200	2990100	5880	5880	5880	5880	0
507	20231101	120100	2990100	5880	5880	5880	5880	0
508	20231101	120000	2990100	5880	5880	5880	5880	0
509	20231101	115900	2990100	5880	5880	5880	5880	0
510	20231101	115800	2990100	5880	5880	5880	5880	0
511	20231101	115700	2990100	5880	5880	5880	5880	0
512	20231101	115600	2990100	5880	5880	5880	5880	0
513	20231101	115500	2990100	5880	5880	5880	5880	0
514	20231101	115400	2990100	5880	5880	5880	5880	0
515	20231101	115300	2990100	5880	5880	5880	5880	0
516	20231101	115200	2990100	5880	5880	5880	5880	0
517	20231101	115100	2990100	5880	5880	5880	5880	0
518	20231101	115000	2990100	5880	5880	5880	5880	0
519	20231101	114900	2990100	5880	5880	5880	5880	0
520	20231101	114800	2990100	5880	5880	5880	5880	0
521	20231101	114700	2990100	5880	5880	5880	5880	0
522	20231101	114600	2990100	5880	5880	5880	5880	0
523	20231101	114500	2990100	5880	5880	5880	5880	0
524	20231101	114400	2990100	5880	5880	5880	5880	0
525	20231101	114300	2990100	5880	5880	5880	5880	0
526	20231101	114200	2990100	5880	5880	5880	5880	0
527	20231101	114100	2990100	5880	5880	5880	5880	0
528	20231101	114000	2990100	5880	5880	5880	5880	0
529	20231101	113900	2990100	5880	5880	5880	5880	0
530	20231101	113800	2990100	5880	5880	5880	5880	0
531	20231101	113700	2990100	5880	5880	5880	5880	0
532	20231101	113600	2990100	5880	5880	5880	5880	0
533	20231101	113500	2990100	5880	5880	5880	5880	0
534	20231101	113400	2990100	5880	5880	5880	5880	0
535	20231101	113300	2990100	5880	5880	5880	5880	0
536	20231101	113200	2990100	5880	5880	5880	5880	0
537	20231101	113100	2990100	5880	5880	5880	5880	0
538	20231101	113000	2990100	5880	5880	5880	5880	0
539	20231101	112900	2990100	5880	5880	5880	5880	100
540	20231101	112800	2402100	5880	5880	5880	5880	0
541	20231101	112700	2402100	5880	5880	5880	5880	0
542	20231101	112600	2402100	5880	5880	5880	5880	0
543	20231101	112500	2402100	5880	5880	5880	5880	0
544	20231101	112400	2402100	5880	5880	5880	5880	0
545	20231101	112300	2402100	5880	5880	5880	5880	0
546	20231101	112200	2402100	5880	5880	5880	5880	0
547	20231101	112100	2402100	5880	5880	5880	5880	0
548	20231101	112000	2402100	5880	5880	5880	5880	0
549	20231101	111900	2402100	5880	5880	5880	5880	0
550	20231101	111800	2402100	5880	5880	5880	5880	0
551	20231101	111700	2402100	5880	5880	5880	5880	0
552	20231101	111600	2402100	5880	5880	5880	5880	0
553	20231101	111500	2402100	5880	5880	5880	5880	0
554	20231101	111400	2402100	5880	5880	5880	5880	0
555	20231101	111300	2402100	5880	5880	5880	5880	0
556	20231101	111200	2402100	5880	5880	5880	5880	0
557	20231101	111100	2402100	5880	5880	5880	5880	0
558	20231101	111000	2402100	5880	5880	5880	5880	0
559	20231101	110900	2402100	5880	5880	5880	5880	0
560	20231101	110800	2402100	5880	5880	5880	5880	0
561	20231101	110700	2402100	5880	5880	5880	5880	0
562	20231101	110600	2402100	5880	5880	5880	5880	0
563	20231101	110500	2402100	5880	5880	5880	5880	0
564	20231101	110400	2402100	5880	5880	5880	5880	0
565	20231101	110300	2402100	5880	5880	5880	5880	0
566	20231101	110200	2402100	5880	5880	5880	5880	0
567	20231101	110100	2402100	5880	5880	5880	5880	0
568	20231101	110000	2402100	5880	5880	5880	5880	0
569	20231101	105900	2402100	5880	5880	5880	5880	0
570	20231101	105800	2402100	5880	5880	5880	5880	0
571	20231101	105700	2402100	5880	5880	5880	5880	0
572	20231101	105600	2402100	5880	5880	5880	5880	0
573	20231101	105500	2402100	5880	5880	5880	5880	0
574	20231101	105400	2402100	5880	5880	5880	5880	0
575	20231101	105300	2402100	5880	5880	5880	5880	0
576	20231101	105200	2402100	5880	5880	5880	5880	0
577	20231101	105100	2402100	5880	5880	5880	5880	0
578	20231101	105000	2402100	5880	5880	5880	5880	0
579	20231101	104900	2402100	5880	5880	5880	5880	0
580	20231101	104800	2402100	5880	5880	5880	5880	0
581	20231101	104700	2402100	5880	5880	5880	5880	0
582	20231101	104600	2402100	5880	5880	5880	5880	0
583	20231101	104500	2402100	5880	5880	5880	5880	0
584	20231101	104400	2402100	5880	5880	5880	5880	1
585	20231101	104300	2396220	5800	5800	5800	5800	0
586	20231101	104200	2396220	5800	5800	5800	5800	0
587	20231101	104100	2396220	5800	5800	5800	5800	0
588	20231101	104000	2396220	5800	5800	5800	5800	0
589	20231101	103900	2396220	5800	5800	5800	5800	0
590	20231101	103800	2396220	5800	5800	5800	5800	0
591	20231101	103700	2396220	5800	5800	5800	5800	0
592	20231101	103600	2396220	5800	5800	5800	5800	15
593	20231101	103500	2309220	5800	5800	5800	5800	0
594	20231101	103400	2309220	5800	5800	5800	5800	0
595	20231101	103300	2309220	5800	5800	5800	5800	60
596	20231101	103200	1961220	5870	5870	5870	5870	0
597	20231101	103100	1961220	5870	5870	5870	5870	0
598	20231101	103000	1961220	5870	5870	5870	5870	5
599	20231101	102900	1931870	5910	5910	5910	5910	0
600	20231101	102800	1931870	5910	5910	5910	5910	0
601	20231101	102700	1931870	5910	5910	5910	5910	0
602	20231101	102600	1931870	5910	5910	5910	5910	0
603	20231101	102500	1931870	5910	5910	5910	5910	0
604	20231101	102400	1931870	5910	5910	5910	5910	0
605	20231101	102300	1931870	5910	5910	5910	5910	0
606	20231101	102200	1931870	5910	5910	5910	5910	0
607	20231101	102100	1931870	5910	5910	5910	5910	5
608	20231101	102000	1902320	5940	5940	5940	5940	0
609	20231101	101900	1902320	5940	5940	5940	5940	0
610	20231101	101800	1902320	5940	5940	5940	5940	0
611	20231101	101700	1902320	5940	5940	5940	5940	0
612	20231101	101600	1902320	5940	5940	5940	5940	0
613	20231101	101500	1902320	5940	5940	5940	5940	0
614	20231101	101400	1902320	5940	5940	5940	5940	0
615	20231101	101300	1902320	5940	5940	5940	5940	0
616	20231101	101200	1902320	5940	5940	5940	5940	0
617	20231101	101100	1902320	5940	5940	5940	5940	0
618	20231101	101000	1902320	5940	5940	5940	5940	0
619	20231101	100900	1902320	5940	5940	5940	5940	0
620	20231101	100800	1902320	5940	5940	5940	5940	0
621	20231101	100700	1902320	5940	5940	5940	5940	0
622	20231101	100600	1902320	5940	5940	5940	5940	0
623	20231101	100500	1902320	5940	5940	5940	5940	0
624	20231101	100400	1902320	5940	5940	5940	5940	0
625	20231101	100300	1902320	5940	5940	5940	5940	0
626	20231101	100200	1902320	5940	5940	5940	5940	0
627	20231101	100100	1902320	5940	5940	5940	5940	0
628	20231101	100000	1902320	5940	5940	5940	5940	1
629	20231101	095900	1896380	5950	5950	5950	5950	0
630	20231101	095800	1896380	5950	5950	5950	5950	0
631	20231101	095700	1896380	5950	5950	5950	5950	0
632	20231101	095600	1896380	5950	5950	5950	5950	0
633	20231101	095500	1896380	5950	5950	5950	5950	0
634	20231101	095400	1896380	5950	5950	5950	5950	0
635	20231101	095300	1896380	5950	5950	5950	5950	0
636	20231101	095200	1896380	5950	5950	5950	5950	0
637	20231101	095100	1896380	5950	5950	5950	5950	0
638	20231101	095000	1896380	5950	5950	5950	5950	0
639	20231101	094900	1896380	5950	5950	5950	5950	0
640	20231101	094800	1896380	5950	5950	5950	5950	0
641	20231101	094700	1896380	5950	5950	5950	5950	0
642	20231101	094600	1896380	5950	5950	5950	5950	0
643	20231101	094500	1896380	5950	5950	5950	5950	0
644	20231101	094400	1896380	5950	5950	5950	5950	0
645	20231101	094300	1896380	5950	5950	5950	5950	0
646	20231101	094200	1896380	5950	5950	5950	5950	1
647	20231101	094100	1890430	5950	5950	5950	5950	0
648	20231101	094000	1890430	5950	5950	5950	5950	1
649	20231101	093900	1884480	5970	5970	5970	5970	0
650	20231101	093800	1884480	5970	5970	5970	5970	0
651	20231101	093700	1884480	5970	5970	5970	5970	0
652	20231101	093600	1884480	5970	5970	5970	5970	0
653	20231101	093500	1884480	5970	5970	5970	5970	0
654	20231101	093400	1884480	5970	5970	5970	5970	0
655	20231101	093300	1884480	5970	5970	5970	5970	0
656	20231101	093200	1884480	5970	5970	5970	5970	1
657	20231101	093100	1878510	5970	5980	5980	5970	277
658	20231101	093000	222060	5980	5980	5980	5980	0
659	20231101	092900	222060	5980	5980	5980	5980	0
660	20231101	092800	222060	5980	5980	5980	5980	0
661	20231101	092700	222060	5980	5980	5980	5980	0
662	20231101	092600	222060	5980	5980	5980	5980	0
663	20231101	092500	222060	5980	5980	5980	5980	0
664	20231101	092400	222060	5980	5980	5980	5980	0
665	20231101	092300	222060	5980	5980	5980	5980	0
666	20231101	092200	222060	5980	5980	5980	5980	0
667	20231101	092100	222060	5980	5980	5980	5980	0
668	20231101	092000	222060	5980	5980	5980	5980	0
669	20231101	091900	222060	5980	5980	5980	5980	0
670	20231101	091800	222060	5980	5980	5980	5980	0
671	20231101	091700	222060	5980	5980	5980	5980	0
672	20231101	091600	222060	5980	5980	5980	5980	0
673	20231101	091500	222060	5980	5980	5980	5980	0
674	20231101	091400	222060	5980	5980	5980	5980	0
675	20231101	091300	222060	5980	5980	5980	5980	0
676	20231101	091200	222060	5980	5980	5980	5980	0
677	20231101	091100	222060	5980	5980	5980	5980	0
678	20231101	091000	222060	5980	5980	5980	5980	0
679	20231101	090900	222060	5980	5980	5980	5980	0
680	20231101	090800	222060	5980	5980	5980	5980	1
681	20231101	090700	216080	5840	5840	5840	5840	0
682	20231101	090600	216080	5840	5840	5840	5840	0
683	20231101	090500	216080	5840	5840	5840	5840	0
684	20231101	090400	216080	5840	5840	5840	5840	0
685	20231101	090300	216080	5840	5840	5840	5840	0
686	20231101	090200	216080	5840	5840	5840	5840	0
687	20231101	090100	216080	5840	5840	5840	5840	0
688	20231101	090000	216080	5840	5840	5840	5840	37