KissMeData/169670/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	202500	29422690	9860	9860	9860	9860	60
3	20231102	202400	29422690	9860	9860	9860	9860	0
4	20231102	202300	29422690	9860	9860	9860	9860	0
5	20231102	202200	29422690	9860	9860	9860	9860	0
6	20231102	202100	29422690	9860	9860	9860	9860	0
7	20231102	202000	29422690	9860	9860	9860	9860	0
8	20231102	201900	29422690	9860	9860	9860	9860	0
9	20231102	201800	29422690	9860	9860	9860	9860	0
10	20231102	201700	29422690	9860	9860	9860	9860	0
11	20231102	201600	29422690	9860	9860	9860	9860	0
12	20231102	201500	29422690	9860	9860	9860	9860	0
13	20231102	201400	29422690	9860	9860	9860	9860	0
14	20231102	201300	29422690	9860	9860	9860	9860	0
15	20231102	201200	29422690	9860	9860	9860	9860	0
16	20231102	201100	29422690	9860	9860	9860	9860	0
17	20231102	201000	29422690	9860	9860	9860	9860	0
18	20231102	200900	29422690	9860	9860	9860	9860	0
19	20231102	200800	29422690	9860	9860	9860	9860	0
20	20231102	200700	29422690	9860	9860	9860	9860	0
21	20231102	200600	29422690	9860	9860	9860	9860	0
22	20231102	200500	29422690	9860	9860	9860	9860	0
23	20231102	200400	29422690	9860	9860	9860	9860	0
24	20231102	200300	29422690	9860	9860	9860	9860	0
25	20231102	200200	29422690	9860	9860	9860	9860	0
26	20231102	200100	29422690	9860	9860	9860	9860	0
27	20231102	200000	29422690	9860	9860	9860	9860	0
28	20231102	195900	29422690	9860	9860	9860	9860	0
29	20231102	195800	29422690	9860	9860	9860	9860	0
30	20231102	195700	29422690	9860	9860	9860	9860	0
31	20231102	195600	29422690	9860	9860	9860	9860	0
32	20231102	195500	29422690	9860	9860	9860	9860	60
33	20231102	195400	29422690	9860	9860	9860	9860	0
34	20231102	195300	29422690	9860	9860	9860	9860	0
35	20231102	195200	29422690	9860	9860	9860	9860	0
36	20231102	195100	29422690	9860	9860	9860	9860	0
37	20231102	195000	29422690	9860	9860	9860	9860	0
38	20231102	194900	29422690	9860	9860	9860	9860	0
39	20231102	194800	29422690	9860	9860	9860	9860	0
40	20231102	194700	29422690	9860	9860	9860	9860	0
41	20231102	194600	29422690	9860	9860	9860	9860	0
42	20231102	194500	29422690	9860	9860	9860	9860	0
43	20231102	194400	29422690	9860	9860	9860	9860	0
44	20231102	194300	29422690	9860	9860	9860	9860	0
45	20231102	194200	29422690	9860	9860	9860	9860	0
46	20231102	194100	29422690	9860	9860	9860	9860	0
47	20231102	194000	29422690	9860	9860	9860	9860	0
48	20231102	193900	29422690	9860	9860	9860	9860	0
49	20231102	193800	29422690	9860	9860	9860	9860	0
50	20231102	193700	29422690	9860	9860	9860	9860	0
51	20231102	193600	29422690	9860	9860	9860	9860	0
52	20231102	193500	29422690	9860	9860	9860	9860	0
53	20231102	193400	29422690	9860	9860	9860	9860	0
54	20231102	193300	29422690	9860	9860	9860	9860	0
55	20231102	193200	29422690	9860	9860	9860	9860	0
56	20231102	193100	29422690	9860	9860	9860	9860	0
57	20231102	193000	29422690	9860	9860	9860	9860	0
58	20231102	192900	29422690	9860	9860	9860	9860	0
59	20231102	192800	29422690	9860	9860	9860	9860	0
60	20231102	192700	29422690	9860	9860	9860	9860	0
61	20231102	192600	29422690	9860	9860	9860	9860	0
62	20231102	192500	29422690	9860	9860	9860	9860	60
63	20231102	192400	29422690	9860	9860	9860	9860	0
64	20231102	192300	29422690	9860	9860	9860	9860	0
65	20231102	192200	29422690	9860	9860	9860	9860	0
66	20231102	192100	29422690	9860	9860	9860	9860	0
67	20231102	192000	29422690	9860	9860	9860	9860	0
68	20231102	191900	29422690	9860	9860	9860	9860	0
69	20231102	191800	29422690	9860	9860	9860	9860	0
70	20231102	191700	29422690	9860	9860	9860	9860	0
71	20231102	191600	29422690	9860	9860	9860	9860	0
72	20231102	191500	29422690	9860	9860	9860	9860	0
73	20231102	191400	29422690	9860	9860	9860	9860	0
74	20231102	191300	29422690	9860	9860	9860	9860	0
75	20231102	191200	29422690	9860	9860	9860	9860	0
76	20231102	191100	29422690	9860	9860	9860	9860	0
77	20231102	191000	29422690	9860	9860	9860	9860	0
78	20231102	190900	29422690	9860	9860	9860	9860	0
79	20231102	190800	29422690	9860	9860	9860	9860	0
80	20231102	190700	29422690	9860	9860	9860	9860	0
81	20231102	190600	29422690	9860	9860	9860	9860	0
82	20231102	190500	29422690	9860	9860	9860	9860	0
83	20231102	190400	29422690	9860	9860	9860	9860	0
84	20231102	190300	29422690	9860	9860	9860	9860	0
85	20231102	190200	29422690	9860	9860	9860	9860	0
86	20231102	190100	29422690	9860	9860	9860	9860	0
87	20231102	190000	29422690	9860	9860	9860	9860	0
88	20231102	185900	29422690	9860	9860	9860	9860	0
89	20231102	185800	29422690	9860	9860	9860	9860	0
90	20231102	185700	29422690	9860	9860	9860	9860	0
91	20231102	185600	29422690	9860	9860	9860	9860	0
92	20231102	185500	29422690	9860	9860	9860	9860	60
93	20231102	185400	29422690	9860	9860	9860	9860	0
94	20231102	185300	29422690	9860	9860	9860	9860	0
95	20231102	185200	29422690	9860	9860	9860	9860	0
96	20231102	185100	29422690	9860	9860	9860	9860	0
97	20231102	185000	29422690	9860	9860	9860	9860	0
98	20231102	184900	29422690	9860	9860	9860	9860	0
99	20231102	184800	29422690	9860	9860	9860	9860	0
100	20231102	184700	29422690	9860	9860	9860	9860	0
101	20231102	184600	29422690	9860	9860	9860	9860	0
102	20231102	184500	29422690	9860	9860	9860	9860	0
103	20231102	184400	29422690	9860	9860	9860	9860	0
104	20231102	184300	29422690	9860	9860	9860	9860	0
105	20231102	184200	29422690	9860	9860	9860	9860	0
106	20231102	184100	29422690	9860	9860	9860	9860	0
107	20231102	184000	29422690	9860	9860	9860	9860	0
108	20231102	183900	29422690	9860	9860	9860	9860	0
109	20231102	183800	29422690	9860	9860	9860	9860	0
110	20231102	183700	29422690	9860	9860	9860	9860	0
111	20231102	183600	29422690	9860	9860	9860	9860	0
112	20231102	183500	29422690	9860	9860	9860	9860	0
113	20231102	183400	29422690	9860	9860	9860	9860	0
114	20231102	183300	29422690	9860	9860	9860	9860	0
115	20231102	183200	29422690	9860	9860	9860	9860	0
116	20231102	183100	29422690	9860	9860	9860	9860	0
117	20231102	183000	29422690	9860	9860	9860	9860	0
118	20231102	182900	29422690	9860	9860	9860	9860	0
119	20231102	182800	29422690	9860	9860	9860	9860	0
120	20231102	182700	29422690	9860	9860	9860	9860	0
121	20231102	182600	29422690	9860	9860	9860	9860	0
122	20231102	182500	29422690	9860	9860	9860	9860	60
123	20231102	182400	29422690	9860	9860	9860	9860	0
124	20231102	182300	29422690	9860	9860	9860	9860	0
125	20231102	182200	29422690	9860	9860	9860	9860	0
126	20231102	182100	29422690	9860	9860	9860	9860	0
127	20231102	182000	29422690	9860	9860	9860	9860	0
128	20231102	181900	29422690	9860	9860	9860	9860	0
129	20231102	181800	29422690	9860	9860	9860	9860	0
130	20231102	181700	29422690	9860	9860	9860	9860	0
131	20231102	181600	29422690	9860	9860	9860	9860	0
132	20231102	181500	29422690	9860	9860	9860	9860	0
133	20231102	181400	29422690	9860	9860	9860	9860	0
134	20231102	181300	29422690	9860	9860	9860	9860	0
135	20231102	181200	29422690	9860	9860	9860	9860	0
136	20231102	181100	29422690	9860	9860	9860	9860	0
137	20231102	181000	29422690	9860	9860	9860	9860	0
138	20231102	180900	29422690	9860	9860	9860	9860	0
139	20231102	180800	29422690	9860	9860	9860	9860	0
140	20231102	180700	29422690	9860	9860	9860	9860	0
141	20231102	180600	29422690	9860	9860	9860	9860	0
142	20231102	180500	29422690	9860	9860	9860	9860	0
143	20231102	180400	29422690	9860	9860	9860	9860	0
144	20231102	180300	29422690	9860	9860	9860	9860	0
145	20231102	180200	29422690	9860	9860	9860	9860	0
146	20231102	180100	29422690	9860	9860	9860	9860	0
147	20231102	180000	29422690	9860	9860	9860	9860	0
148	20231102	175900	29422690	9860	9860	9860	9860	0
149	20231102	175800	29422690	9860	9860	9860	9860	0
150	20231102	175700	29422690	9860	9860	9860	9860	0
151	20231102	175600	29422690	9860	9860	9860	9860	0
152	20231102	175500	29422690	9860	9860	9860	9860	60
153	20231102	175400	29422690	9860	9860	9860	9860	0
154	20231102	175300	29422690	9860	9860	9860	9860	0
155	20231102	175200	29422690	9860	9860	9860	9860	0
156	20231102	175100	29422690	9860	9860	9860	9860	0
157	20231102	175000	29422690	9860	9860	9860	9860	0
158	20231102	174900	29422690	9860	9860	9860	9860	0
159	20231102	174800	29422690	9860	9860	9860	9860	0
160	20231102	174700	29422690	9860	9860	9860	9860	0
161	20231102	174600	29422690	9860	9860	9860	9860	0
162	20231102	174500	29422690	9860	9860	9860	9860	0
163	20231102	174400	29422690	9860	9860	9860	9860	0
164	20231102	174300	29422690	9860	9860	9860	9860	0
165	20231102	174200	29422690	9860	9860	9860	9860	0
166	20231102	174100	29422690	9860	9860	9860	9860	0
167	20231102	174000	29422690	9860	9860	9860	9860	0
168	20231102	173900	29422690	9860	9860	9860	9860	0
169	20231102	173800	29422690	9860	9860	9860	9860	0
170	20231102	173700	29422690	9860	9860	9860	9860	0
171	20231102	173600	29422690	9860	9860	9860	9860	0
172	20231102	173500	29422690	9860	9860	9860	9860	0
173	20231102	173400	29422690	9860	9860	9860	9860	0
174	20231102	173300	29422690	9860	9860	9860	9860	0
175	20231102	173200	29422690	9860	9860	9860	9860	0
176	20231102	173100	29422690	9860	9860	9860	9860	0
177	20231102	173000	29422690	9860	9860	9860	9860	0
178	20231102	172900	29422690	9860	9860	9860	9860	0
179	20231102	172800	29422690	9860	9860	9860	9860	0
180	20231102	172700	29422690	9860	9860	9860	9860	0
181	20231102	172600	29422690	9860	9860	9860	9860	0
182	20231102	172500	29422690	9860	9860	9860	9860	60
183	20231102	172400	29422690	9860	9860	9860	9860	0
184	20231102	172300	29422690	9860	9860	9860	9860	0
185	20231102	172200	29422690	9860	9860	9860	9860	0
186	20231102	172100	29422690	9860	9860	9860	9860	0
187	20231102	172000	29422690	9860	9860	9860	9860	0
188	20231102	171900	29422690	9860	9860	9860	9860	0
189	20231102	171800	29422690	9860	9860	9860	9860	0
190	20231102	171700	29422690	9860	9860	9860	9860	0
191	20231102	171600	29422690	9860	9860	9860	9860	0
192	20231102	171500	29422690	9860	9860	9860	9860	0
193	20231102	171400	29422690	9860	9860	9860	9860	0
194	20231102	171300	29422690	9860	9860	9860	9860	0
195	20231102	171200	29422690	9860	9860	9860	9860	0
196	20231102	171100	29422690	9860	9860	9860	9860	0
197	20231102	171000	29422690	9860	9860	9860	9860	0
198	20231102	170900	29422690	9860	9860	9860	9860	0
199	20231102	170800	29422690	9860	9860	9860	9860	0
200	20231102	170700	29422690	9860	9860	9860	9860	0
201	20231102	170600	29422690	9860	9860	9860	9860	0
202	20231102	170500	29422690	9860	9860	9860	9860	0
203	20231102	170400	29422690	9860	9860	9860	9860	0
204	20231102	170300	29422690	9860	9860	9860	9860	0
205	20231102	170200	29422690	9860	9860	9860	9860	0
206	20231102	170100	29422690	9860	9860	9860	9860	0
207	20231102	170000	29422690	9860	9860	9860	9860	0
208	20231102	165900	29422690	9860	9860	9860	9860	0
209	20231102	165800	29422690	9860	9860	9860	9860	0
210	20231102	165700	29422690	9860	9860	9860	9860	0
211	20231102	165600	29422690	9860	9860	9860	9860	0
212	20231102	165500	29422690	9860	9860	9860	9860	60
213	20231102	165400	29422690	9860	9860	9860	9860	0
214	20231102	165300	29422690	9860	9860	9860	9860	0
215	20231102	165200	29422690	9860	9860	9860	9860	0
216	20231102	165100	29422690	9860	9860	9860	9860	0
217	20231102	165000	29422690	9860	9860	9860	9860	0
218	20231102	164900	29422690	9860	9860	9860	9860	0
219	20231102	164800	29422690	9860	9860	9860	9860	0
220	20231102	164700	29422690	9860	9860	9860	9860	0
221	20231102	164600	29422690	9860	9860	9860	9860	0
222	20231102	164500	29422690	9860	9860	9860	9860	0
223	20231102	164400	29422690	9860	9860	9860	9860	0
224	20231102	164300	29422690	9860	9860	9860	9860	0
225	20231102	164200	29422690	9860	9860	9860	9860	0
226	20231102	164100	29422690	9860	9860	9860	9860	0
227	20231102	164000	29422690	9860	9860	9860	9860	0
228	20231102	163900	29422690	9860	9860	9860	9860	0
229	20231102	163800	29422690	9860	9860	9860	9860	0
230	20231102	163700	29422690	9860	9860	9860	9860	0
231	20231102	163600	29422690	9860	9860	9860	9860	0
232	20231102	163500	29422690	9860	9860	9860	9860	0
233	20231102	163400	29422690	9860	9860	9860	9860	0
234	20231102	163300	29422690	9860	9860	9860	9860	0
235	20231102	163200	29422690	9860	9860	9860	9860	0
236	20231102	163100	29422690	9860	9860	9860	9860	0
237	20231102	163000	29422690	9860	9860	9860	9860	0
238	20231102	162900	29422690	9860	9860	9860	9860	0
239	20231102	162800	29422690	9860	9860	9860	9860	0
240	20231102	162700	29422690	9860	9860	9860	9860	0
241	20231102	162600	29422690	9860	9860	9860	9860	0
242	20231102	162500	29422690	9860	9860	9860	9860	60
243	20231102	162400	29422690	9860	9860	9860	9860	0
244	20231102	162300	29422690	9860	9860	9860	9860	0
245	20231102	162200	29422690	9860	9860	9860	9860	0
246	20231102	162100	29422690	9860	9860	9860	9860	0
247	20231102	162000	29422690	9860	9860	9860	9860	0
248	20231102	161900	29422690	9860	9860	9860	9860	0
249	20231102	161800	29422690	9860	9860	9860	9860	0
250	20231102	161700	29422690	9860	9860	9860	9860	0
251	20231102	161600	29422690	9860	9860	9860	9860	0
252	20231102	161500	29422690	9860	9860	9860	9860	0
253	20231102	161400	29422690	9860	9860	9860	9860	0
254	20231102	161300	29422690	9860	9860	9860	9860	0
255	20231102	161200	29422690	9860	9860	9860	9860	0
256	20231102	161100	29422690	9860	9860	9860	9860	0
257	20231102	161000	29422690	9860	9860	9860	9860	0
258	20231102	160900	29422690	9860	9860	9860	9860	0
259	20231102	160800	29422690	9860	9860	9860	9860	0
260	20231102	160700	29422690	9860	9860	9860	9860	0
261	20231102	160600	29422690	9860	9860	9860	9860	0
262	20231102	160500	29422690	9860	9860	9860	9860	0
263	20231102	160400	29422690	9860	9860	9860	9860	0
264	20231102	160300	29422690	9860	9860	9860	9860	0
265	20231102	160200	29422690	9860	9860	9860	9860	0
266	20231102	160100	29422690	9860	9860	9860	9860	0
267	20231102	160000	29422690	9860	9860	9860	9860	0
268	20231102	155900	29422690	9860	9860	9860	9860	0
269	20231102	155800	29422690	9860	9860	9860	9860	0
270	20231102	155700	29422690	9860	9860	9860	9860	0
271	20231102	155600	29422690	9860	9860	9860	9860	0
272	20231102	155500	29422690	9860	9860	9860	9860	60
273	20231102	155400	29422690	9860	9860	9860	9860	0
274	20231102	155300	29422690	9860	9860	9860	9860	0
275	20231102	155200	29422690	9860	9860	9860	9860	0
276	20231102	155100	29422690	9860	9860	9860	9860	0
277	20231102	155000	29422690	9860	9860	9860	9860	0
278	20231102	154900	29422690	9860	9860	9860	9860	0
279	20231102	154800	29422690	9860	9860	9860	9860	0
280	20231102	154700	29422690	9860	9860	9860	9860	0
281	20231102	154600	29422690	9860	9860	9860	9860	0
282	20231102	154500	29422690	9860	9860	9860	9860	0
283	20231102	154400	29422690	9860	9860	9860	9860	0
284	20231102	154300	29422690	9860	9860	9860	9860	0
285	20231102	154200	29422690	9860	9860	9860	9860	0
286	20231102	154100	29422690	9860	9860	9860	9860	0
287	20231102	154000	29422690	9860	9860	9860	9860	0
288	20231102	153900	29422690	9860	9860	9860	9860	0
289	20231102	153800	29422690	9860	9860	9860	9860	0
290	20231102	153700	29422690	9860	9860	9860	9860	0
291	20231102	153600	29422690	9860	9860	9860	9860	0
292	20231102	153500	29422690	9860	9860	9860	9860	0
293	20231102	153400	29422690	9860	9860	9860	9860	0
294	20231102	153300	29422690	9860	9860	9860	9860	0
295	20231102	153200	29422690	9860	9860	9860	9860	0
296	20231102	153100	29422690	9860	9860	9860	9860	0
297	20231102	153000	29422690	9860	9860	9860	9860	60
298	20231102	152900	28831090	9860	9860	9860	9860	0
299	20231102	152800	28831090	9860	9860	9860	9860	0
300	20231102	152700	28831090	9860	9860	9860	9860	0
301	20231102	152600	28831090	9860	9860	9860	9860	0
302	20231102	152500	28831090	9860	9860	9860	9860	0
303	20231102	152400	28831090	9860	9860	9860	9860	0
304	20231102	152300	28831090	9860	9860	9860	9860	0
305	20231102	152200	28831090	9860	9860	9860	9860	0
306	20231102	152100	28831090	9860	9860	9860	9860	0
307	20231102	152000	28831090	9860	9860	9860	9860	0
308	20231102	151900	28831090	9860	9500	9860	9500	555
309	20231102	151800	23411320	9500	9500	9500	9500	0
310	20231102	151700	23411320	9500	9500	9500	9500	81
311	20231102	151600	22641820	9750	9750	9750	9750	0
312	20231102	151500	22641820	9750	9750	9750	9750	0
313	20231102	151400	22641820	9750	9750	9750	9750	0
314	20231102	151300	22641820	9750	9750	9750	9750	0
315	20231102	151200	22641820	9750	9750	9750	9750	0
316	20231102	151100	22641820	9750	9750	9750	9750	0
317	20231102	151000	22641820	9750	9750	9750	9750	0
318	20231102	150900	22641820	9750	9750	9750	9750	0
319	20231102	150800	22641820	9750	9750	9750	9750	0
320	20231102	150700	22641820	9750	9750	9750	9750	0
321	20231102	150600	22641820	9750	9750	9750	9750	0
322	20231102	150500	22641820	9750	9750	9750	9750	0
323	20231102	150400	22641820	9750	9750	9750	9750	0
324	20231102	150300	22641820	9750	9750	9750	9750	0
325	20231102	150200	22641820	9750	9750	9750	9750	0
326	20231102	150100	22641820	9750	9750	9750	9750	0
327	20231102	150000	22641820	9750	9750	9750	9750	0
328	20231102	145900	22641820	9750	9750	9750	9750	0
329	20231102	145800	22641820	9750	9750	9750	9750	0
330	20231102	145700	22641820	9750	9750	9750	9750	0
331	20231102	145600	22641820	9750	9750	9750	9750	0
332	20231102	145500	22641820	9750	9750	9750	9750	0
333	20231102	145400	22641820	9750	9750	9750	9750	0
334	20231102	145300	22641820	9750	9750	9750	9750	0
335	20231102	145200	22641820	9750	9750	9750	9750	0
336	20231102	145100	22641820	9750	9750	9750	9750	0
337	20231102	145000	22641820	9750	9750	9750	9750	0
338	20231102	144900	22641820	9750	9750	9750	9750	0
339	20231102	144800	22641820	9750	9750	9750	9750	0
340	20231102	144700	22641820	9750	9750	9750	9750	0
341	20231102	144600	22641820	9750	9750	9750	9750	0
342	20231102	144500	22641820	9750	9750	9750	9750	0
343	20231102	144400	22641820	9750	9750	9750	9750	0
344	20231102	144300	22641820	9750	9750	9750	9750	0
345	20231102	144200	22641820	9750	9750	9750	9750	0
346	20231102	144100	22641820	9750	9750	9750	9750	0
347	20231102	144000	22641820	9750	9750	9750	9750	0
348	20231102	143900	22641820	9750	9750	9750	9750	0
349	20231102	143800	22641820	9750	9750	9750	9750	0
350	20231102	143700	22641820	9750	9750	9750	9750	0
351	20231102	143600	22641820	9750	9750	9750	9750	0
352	20231102	143500	22641820	9750	9750	9750	9750	0
353	20231102	143400	22641820	9750	9750	9750	9750	0
354	20231102	143300	22641820	9750	9750	9750	9750	0
355	20231102	143200	22641820	9750	9750	9750	9750	0
356	20231102	143100	22641820	9750	9750	9750	9750	0
357	20231102	143000	22641820	9750	9750	9750	9750	0
358	20231102	142900	22641820	9750	9750	9750	9750	0
359	20231102	142800	22641820	9750	9750	9750	9750	0
360	20231102	142700	22641820	9750	9750	9750	9750	0
361	20231102	142600	22641820	9750	9750	9750	9750	0
362	20231102	142500	22641820	9750	9750	9750	9750	0
363	20231102	142400	22641820	9750	9750	9750	9750	0
364	20231102	142300	22641820	9750	9750	9750	9750	0
365	20231102	142200	22641820	9750	9750	9750	9750	0
366	20231102	142100	22641820	9750	9750	9750	9750	0
367	20231102	142000	22641820	9750	9750	9750	9750	0
368	20231102	141900	22641820	9750	9750	9750	9750	0
369	20231102	141800	22641820	9750	9750	9750	9750	0
370	20231102	141700	22641820	9750	9750	9750	9750	0
371	20231102	141600	22641820	9750	9750	9750	9750	0
372	20231102	141500	22641820	9750	9750	9750	9750	0
373	20231102	141400	22641820	9750	9750	9750	9750	0
374	20231102	141300	22641820	9750	9750	9750	9750	0
375	20231102	141200	22641820	9750	9750	9750	9750	0
376	20231102	141100	22641820	9750	9750	9750	9750	0
377	20231102	141000	22641820	9750	9750	9750	9750	0
378	20231102	140900	22641820	9750	9750	9750	9750	0
379	20231102	140800	22641820	9750	9750	9750	9750	0
380	20231102	140700	22641820	9750	9750	9750	9750	0
381	20231102	140600	22641820	9750	9750	9750	9750	0
382	20231102	140500	22641820	9750	9750	9750	9750	0
383	20231102	140400	22641820	9750	9750	9750	9750	0
384	20231102	140300	22641820	9750	9750	9750	9750	0
385	20231102	140200	22641820	9750	9750	9750	9750	0
386	20231102	140100	22641820	9750	9750	9750	9750	0
387	20231102	140000	22641820	9750	9750	9750	9750	0
388	20231102	135900	22641820	9750	9750	9750	9750	0
389	20231102	135800	22641820	9750	9750	9750	9750	0
390	20231102	135700	22641820	9750	9750	9750	9750	0
391	20231102	135600	22641820	9750	9750	9750	9750	0
392	20231102	135500	22641820	9750	9750	9750	9750	0
393	20231102	135400	22641820	9750	9750	9750	9750	0
394	20231102	135300	22641820	9750	9750	9750	9750	0
395	20231102	135200	22641820	9750	9750	9750	9750	0
396	20231102	135100	22641820	9750	9750	9750	9750	0
397	20231102	135000	22641820	9750	9750	9750	9750	0
398	20231102	134900	22641820	9750	9750	9750	9750	0
399	20231102	134800	22641820	9750	9750	9750	9750	0
400	20231102	134700	22641820	9750	9750	9750	9750	0
401	20231102	134600	22641820	9750	9750	9750	9750	0
402	20231102	134500	22641820	9750	9750	9750	9750	0
403	20231102	134400	22641820	9750	9750	9750	9750	0
404	20231102	134300	22641820	9750	9750	9750	9750	0
405	20231102	134200	22641820	9750	9750	9750	9750	0
406	20231102	134100	22641820	9750	9750	9750	9750	0
407	20231102	134000	22641820	9750	9750	9750	9750	0
408	20231102	133900	22641820	9750	9750	9750	9750	0
409	20231102	133800	22641820	9750	9750	9750	9750	0
410	20231102	133700	22641820	9750	9750	9750	9750	0
411	20231102	133600	22641820	9750	9750	9750	9750	0
412	20231102	133500	22641820	9750	9750	9750	9750	0
413	20231102	133400	22641820	9750	9750	9750	9750	0
414	20231102	133300	22641820	9750	9750	9750	9750	0
415	20231102	133200	22641820	9750	9750	9750	9750	0
416	20231102	133100	22641820	9750	9750	9750	9750	0
417	20231102	133000	22641820	9750	9750	9750	9750	0
418	20231102	132900	22641820	9750	9750	9750	9750	0
419	20231102	132800	22641820	9750	9750	9750	9750	0
420	20231102	132700	22641820	9750	9750	9750	9750	0
421	20231102	132600	22641820	9750	9750	9750	9750	0
422	20231102	132500	22641820	9750	9750	9750	9750	0
423	20231102	132400	22641820	9750	9750	9750	9750	0
424	20231102	132300	22641820	9750	9750	9750	9750	0
425	20231102	132200	22641820	9750	9750	9750	9750	0
426	20231102	132100	22641820	9750	9750	9750	9750	0
427	20231102	132000	22641820	9750	9750	9750	9750	0
428	20231102	131900	22641820	9750	9750	9750	9750	0
429	20231102	131800	22641820	9750	9750	9750	9750	0
430	20231102	131700	22641820	9750	9750	9750	9750	0
431	20231102	131600	22641820	9750	9750	9750	9750	0
432	20231102	131500	22641820	9750	9750	9750	9750	0
433	20231102	131400	22641820	9750	9750	9750	9750	0
434	20231102	131300	22641820	9750	9750	9750	9750	0
435	20231102	131200	22641820	9750	9750	9750	9750	0
436	20231102	131100	22641820	9750	9750	9750	9750	0
437	20231102	131000	22641820	9750	9750	9750	9750	0
438	20231102	130900	22641820	9750	9750	9750	9750	0
439	20231102	130800	22641820	9750	9750	9750	9750	0
440	20231102	130700	22641820	9750	9750	9750	9750	0
441	20231102	130600	22641820	9750	9750	9750	9750	0
442	20231102	130500	22641820	9750	9750	9750	9750	0
443	20231102	130400	22641820	9750	9750	9750	9750	0
444	20231102	130300	22641820	9750	9750	9750	9750	0
445	20231102	130200	22641820	9750	9750	9750	9750	0
446	20231102	130100	22641820	9750	9750	9750	9750	0
447	20231102	130000	22641820	9750	9750	9750	9750	0
448	20231102	125900	22641820	9750	9750	9750	9750	0
449	20231102	125800	22641820	9750	9750	9750	9750	0
450	20231102	125700	22641820	9750	9750	9750	9750	0
451	20231102	125600	22641820	9750	9750	9750	9750	0
452	20231102	125500	22641820	9750	9750	9750	9750	0
453	20231102	125400	22641820	9750	9750	9750	9750	0
454	20231102	125300	22641820	9750	9750	9750	9750	0
455	20231102	125200	22641820	9750	9750	9750	9750	0
456	20231102	125100	22641820	9750	9750	9750	9750	0
457	20231102	125000	22641820	9750	9750	9750	9750	0
458	20231102	124900	22641820	9750	9750	9750	9750	0
459	20231102	124800	22641820	9750	9750	9750	9750	0
460	20231102	124700	22641820	9750	9750	9750	9750	0
461	20231102	124600	22641820	9750	9750	9750	9750	0
462	20231102	124500	22641820	9750	9750	9750	9750	0
463	20231102	124400	22641820	9750	9750	9750	9750	0
464	20231102	124300	22641820	9750	9750	9750	9750	0
465	20231102	124200	22641820	9750	9750	9750	9750	0
466	20231102	124100	22641820	9750	9750	9750	9750	0
467	20231102	124000	22641820	9750	9750	9750	9750	0
468	20231102	123900	22641820	9750	9750	9750	9750	0
469	20231102	123800	22641820	9750	9750	9750	9750	0
470	20231102	123700	22641820	9750	9750	9750	9750	1
471	20231102	123600	22632070	9500	9500	9500	9500	0
472	20231102	123500	22632070	9500	9500	9500	9500	0
473	20231102	123400	22632070	9500	9500	9500	9500	0
474	20231102	123300	22632070	9500	9500	9500	9500	0
475	20231102	123200	22632070	9500	9500	9500	9500	0
476	20231102	123100	22632070	9500	9500	9500	9500	0
477	20231102	123000	22632070	9500	9500	9500	9500	0
478	20231102	122900	22632070	9500	9500	9500	9500	0
479	20231102	122800	22632070	9500	9500	9500	9500	0
480	20231102	122700	22632070	9500	9500	9500	9500	0
481	20231102	122600	22632070	9500	9500	9500	9500	0
482	20231102	122500	22632070	9500	9500	9500	9500	0
483	20231102	122400	22632070	9500	9500	9500	9500	0
484	20231102	122300	22632070	9500	9500	9500	9500	0
485	20231102	122200	22632070	9500	9500	9500	9500	0
486	20231102	122100	22632070	9500	9500	9500	9500	0
487	20231102	122000	22632070	9500	9500	9500	9500	0
488	20231102	121900	22632070	9500	9500	9500	9500	0
489	20231102	121800	22632070	9500	9500	9500	9500	119
490	20231102	121700	21501570	9500	9600	9600	9500	111
491	20231102	121600	20446570	9600	9600	9600	9600	45
492	20231102	121500	20014570	9620	9620	9620	9620	0
493	20231102	121400	20014570	9620	9620	9620	9620	0
494	20231102	121300	20014570	9620	9620	9620	9620	0
495	20231102	121200	20014570	9620	9620	9620	9620	0
496	20231102	121100	20014570	9620	9620	9620	9620	0
497	20231102	121000	20014570	9620	9620	9620	9620	0
498	20231102	120900	20014570	9620	9620	9620	9620	0
499	20231102	120800	20014570	9620	9620	9620	9620	0
500	20231102	120700	20014570	9620	9620	9620	9620	0
501	20231102	120600	20014570	9620	9620	9620	9620	0
502	20231102	120500	20014570	9620	9620	9620	9620	0
503	20231102	120400	20014570	9620	9620	9620	9620	0
504	20231102	120300	20014570	9620	9620	9620	9620	0
505	20231102	120200	20014570	9620	9620	9620	9620	0
506	20231102	120100	20014570	9620	9620	9620	9620	0
507	20231102	120000	20014570	9620	9620	9620	9620	0
508	20231102	115900	20014570	9620	9620	9620	9620	0
509	20231102	115800	20014570	9620	9620	9620	9620	0
510	20231102	115700	20014570	9620	9620	9620	9620	0
511	20231102	115600	20014570	9620	9620	9620	9620	0
512	20231102	115500	20014570	9620	9620	9620	9620	0
513	20231102	115400	20014570	9620	9620	9620	9620	0
514	20231102	115300	20014570	9620	9620	9620	9620	0
515	20231102	115200	20014570	9620	9620	9620	9620	0
516	20231102	115100	20014570	9620	9620	9620	9620	0
517	20231102	115000	20014570	9620	9620	9620	9620	0
518	20231102	114900	20014570	9620	9620	9620	9620	0
519	20231102	114800	20014570	9620	9620	9620	9620	0
520	20231102	114700	20014570	9620	9620	9620	9620	0
521	20231102	114600	20014570	9620	9620	9620	9620	0
522	20231102	114500	20014570	9620	9620	9620	9620	0
523	20231102	114400	20014570	9620	9620	9620	9620	0
524	20231102	114300	20014570	9620	9620	9620	9620	0
525	20231102	114200	20014570	9620	9620	9620	9620	0
526	20231102	114100	20014570	9620	9620	9620	9620	0
527	20231102	114000	20014570	9620	9620	9620	9620	0
528	20231102	113900	20014570	9620	9620	9620	9620	0
529	20231102	113800	20014570	9620	9620	9620	9620	0
530	20231102	113700	20014570	9620	9620	9620	9620	0
531	20231102	113600	20014570	9620	9620	9620	9620	0
532	20231102	113500	20014570	9620	9620	9620	9620	0
533	20231102	113400	20014570	9620	9620	9620	9620	0
534	20231102	113300	20014570	9620	9620	9620	9620	0
535	20231102	113200	20014570	9620	9620	9620	9620	0
536	20231102	113100	20014570	9620	9620	9620	9620	0
537	20231102	113000	20014570	9620	9620	9620	9620	0
538	20231102	112900	20014570	9620	9620	9620	9620	0
539	20231102	112800	20014570	9620	9620	9620	9620	0
540	20231102	112700	20014570	9620	9620	9620	9620	0
541	20231102	112600	20014570	9620	9620	9620	9620	0
542	20231102	112500	20014570	9620	9620	9620	9620	0
543	20231102	112400	20014570	9620	9620	9620	9620	0
544	20231102	112300	20014570	9620	9620	9620	9620	0
545	20231102	112200	20014570	9620	9620	9620	9620	0
546	20231102	112100	20014570	9620	9620	9620	9620	0
547	20231102	112000	20014570	9620	9620	9620	9620	0
548	20231102	111900	20014570	9620	9620	9620	9620	0
549	20231102	111800	20014570	9620	9620	9620	9620	0
550	20231102	111700	20014570	9620	9620	9620	9620	0
551	20231102	111600	20014570	9620	9620	9620	9620	0
552	20231102	111500	20014570	9620	9620	9620	9620	0
553	20231102	111400	20014570	9620	9620	9620	9620	0
554	20231102	111300	20014570	9620	9620	9620	9620	0
555	20231102	111200	20014570	9620	9620	9620	9620	0
556	20231102	111100	20014570	9620	9620	9620	9620	0
557	20231102	111000	20014570	9620	9620	9620	9620	0
558	20231102	110900	20014570	9620	9620	9620	9620	0
559	20231102	110800	20014570	9620	9620	9620	9620	0
560	20231102	110700	20014570	9620	9620	9620	9620	0
561	20231102	110600	20014570	9620	9620	9620	9620	0
562	20231102	110500	20014570	9620	9620	9620	9620	0
563	20231102	110400	20014570	9620	9620	9620	9620	0
564	20231102	110300	20014570	9620	9620	9620	9620	0
565	20231102	110200	20014570	9620	9620	9620	9620	0
566	20231102	110100	20014570	9620	9620	9620	9620	0
567	20231102	110000	20014570	9620	9620	9620	9620	0
568	20231102	105900	20014570	9620	9620	9620	9620	0
569	20231102	105800	20014570	9620	9620	9620	9620	0
570	20231102	105700	20014570	9620	9620	9620	9620	0
571	20231102	105600	20014570	9620	9500	9620	9500	100
572	20231102	105500	19063370	9510	9510	9510	9510	0
573	20231102	105400	19063370	9510	9510	9510	9510	0
574	20231102	105300	19063370	9510	9510	9510	9510	0
575	20231102	105200	19063370	9510	9510	9510	9510	0
576	20231102	105100	19063370	9510	9510	9510	9510	0
577	20231102	105000	19063370	9510	9510	9510	9510	0
578	20231102	104900	19063370	9510	9510	9510	9510	0
579	20231102	104800	19063370	9510	9510	9510	9510	0
580	20231102	104700	19063370	9510	9510	9510	9510	0
581	20231102	104600	19063370	9510	9510	9510	9510	0
582	20231102	104500	19063370	9510	9500	9510	9500	100
583	20231102	104400	18112970	9450	9450	9450	9450	0
584	20231102	104300	18112970	9450	9450	9450	9450	0
585	20231102	104200	18112970	9450	9450	9450	9450	0
586	20231102	104100	18112970	9450	9450	9450	9450	0
587	20231102	104000	18112970	9450	9450	9450	9450	0
588	20231102	103900	18112970	9450	9450	9450	9450	0
589	20231102	103800	18112970	9450	9450	9450	9450	0
590	20231102	103700	18112970	9450	9450	9450	9450	0
591	20231102	103600	18112970	9450	9450	9450	9450	0
592	20231102	103500	18112970	9450	9450	9450	9450	0
593	20231102	103400	18112970	9450	9450	9450	9450	0
594	20231102	103300	18112970	9450	9450	9450	9450	0
595	20231102	103200	18112970	9450	9450	9450	9450	0
596	20231102	103100	18112970	9450	9450	9450	9450	0
597	20231102	103000	18112970	9450	9450	9450	9450	0
598	20231102	102900	18112970	9450	9450	9450	9450	0
599	20231102	102800	18112970	9450	9450	9450	9450	0
600	20231102	102700	18112970	9450	9450	9450	9450	0
601	20231102	102600	18112970	9450	9450	9450	9450	0
602	20231102	102500	18112970	9450	9450	9450	9450	0
603	20231102	102400	18112970	9450	9450	9450	9450	0
604	20231102	102300	18112970	9450	9450	9450	9450	0
605	20231102	102200	18112970	9450	9450	9450	9450	0
606	20231102	102100	18112970	9450	9450	9450	9450	0
607	20231102	102000	18112970	9450	9450	9450	9450	0
608	20231102	101900	18112970	9450	9450	9450	9450	0
609	20231102	101800	18112970	9450	9380	9450	9380	100
610	20231102	101700	17170300	9450	9450	9450	9450	0
611	20231102	101600	17170300	9450	9450	9450	9450	0
612	20231102	101500	17170300	9450	9450	9450	9450	0
613	20231102	101400	17170300	9450	9450	9450	9450	0
614	20231102	101300	17170300	9450	9450	9450	9450	0
615	20231102	101200	17170300	9450	9450	9450	9450	0
616	20231102	101100	17170300	9450	9450	9450	9450	0
617	20231102	101000	17170300	9450	9450	9450	9450	0
618	20231102	100900	17170300	9450	9450	9450	9450	0
619	20231102	100800	17170300	9450	9450	9450	9450	0
620	20231102	100700	17170300	9450	9450	9450	9450	0
621	20231102	100600	17170300	9450	9450	9450	9450	0
622	20231102	100500	17170300	9450	9450	9450	9450	0
623	20231102	100400	17170300	9450	9450	9450	9450	0
624	20231102	100300	17170300	9450	9450	9450	9450	0
625	20231102	100200	17170300	9450	9450	9450	9450	0
626	20231102	100100	17170300	9450	9450	9450	9450	0
627	20231102	100000	17170300	9450	9450	9450	9450	0
628	20231102	095900	17170300	9450	9450	9450	9450	0
629	20231102	095800	17170300	9450	9450	9450	9450	0
630	20231102	095700	17170300	9450	9450	9450	9450	0
631	20231102	095600	17170300	9450	9450	9450	9450	0
632	20231102	095500	17170300	9450	9450	9450	9450	0
633	20231102	095400	17170300	9450	9450	9450	9450	0
634	20231102	095300	17170300	9450	9450	9450	9450	0
635	20231102	095200	17170300	9450	9450	9450	9450	0
636	20231102	095100	17170300	9450	9450	9450	9450	0
637	20231102	095000	17170300	9450	9450	9450	9450	0
638	20231102	094900	17170300	9450	9450	9450	9450	0
639	20231102	094800	17170300	9450	9450	9450	9450	0
640	20231102	094700	17170300	9450	9450	9450	9450	0
641	20231102	094600	17170300	9450	9450	9450	9450	0
642	20231102	094500	17170300	9450	9450	9450	9450	0
643	20231102	094400	17170300	9450	9450	9450	9450	1
644	20231102	094300	17160850	9290	9290	9290	9290	0
645	20231102	094200	17160850	9290	9290	9290	9290	0
646	20231102	094100	17160850	9290	9290	9290	9290	0
647	20231102	094000	17160850	9290	9290	9290	9290	0
648	20231102	093900	17160850	9290	9290	9290	9290	0
649	20231102	093800	17160850	9290	9290	9290	9290	0
650	20231102	093700	17160850	9290	9290	9290	9290	0
651	20231102	093600	17160850	9290	9270	9290	9270	95
652	20231102	093500	16278760	9100	9100	9100	9100	0
653	20231102	093400	16278760	9100	9100	9100	9100	0
654	20231102	093300	16278760	9100	9100	9100	9100	0
655	20231102	093200	16278760	9100	9100	9100	9100	0
656	20231102	093100	16278760	9100	9100	9100	9100	0
657	20231102	093000	16278760	9100	9100	9100	9100	80
658	20231102	092900	15550760	9070	9070	9090	9070	295
659	20231102	092800	12872610	9040	9100	9100	9040	200
660	20231102	092700	11056750	9460	9460	9460	9460	0
661	20231102	092600	11056750	9460	9460	9460	9460	0
662	20231102	092500	11056750	9460	9430	9460	9430	126
663	20231102	092400	9865810	9550	9550	9550	9550	0
664	20231102	092300	9865810	9550	9550	9550	9550	0
665	20231102	092200	9865810	9550	9550	9550	9550	0
666	20231102	092100	9865810	9550	9000	9550	9000	33
667	20231102	092000	9552310	9000	9000	9000	9000	71
668	20231102	091900	8913310	9000	9000	9000	9000	52
669	20231102	091800	8445310	9860	9860	9860	9860	0
670	20231102	091700	8445310	9860	9860	9860	9860	0
671	20231102	091600	8445310	9860	9860	9860	9860	0
672	20231102	091500	8445310	9860	9860	9860	9860	0
673	20231102	091400	8445310	9860	9860	9860	9860	0
674	20231102	091300	8445310	9860	9860	9860	9860	0
675	20231102	091200	8445310	9860	9860	9860	9860	0
676	20231102	091100	8445310	9860	9860	9860	9860	0
677	20231102	091000	8445310	9860	9860	9860	9860	0
678	20231102	090900	8445310	9860	9860	9860	9860	0
679	20231102	090800	8445310	9860	9860	9860	9860	0
680	20231102	090700	8445310	9860	9860	9860	9860	0
681	20231102	090600	8445310	9860	9860	9860	9860	0
682	20231102	090500	8445310	9860	9860	9860	9860	0
683	20231102	090400	8445310	9860	9860	9860	9860	0
684	20231102	090300	8445310	9860	9860	9860	9860	0
685	20231102	090200	8445310	9860	9860	9860	9860	0
686	20231102	090100	8445310	9860	9850	9860	9850	50
687	20231102	090000	7952620	8380	8380	8380	8380	949