KissMeData/447690/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	213000	286890	3990	3985	3990	3985	60
3	20231101	212900	286890	3990	3990	3990	3990	0
4	20231101	212800	286890	3990	3990	3990	3990	0
5	20231101	212700	286890	3990	3990	3990	3990	0
6	20231101	212600	286890	3990	3990	3990	3990	0
7	20231101	212500	286890	3990	3990	3990	3990	0
8	20231101	212400	286890	3990	3990	3990	3990	0
9	20231101	212300	286890	3990	3990	3990	3990	0
10	20231101	212200	286890	3990	3990	3990	3990	0
11	20231101	212100	286890	3990	3990	3990	3990	0
12	20231101	212000	286890	3990	3990	3990	3990	0
13	20231101	211900	286890	3990	3990	3990	3990	0
14	20231101	211800	286890	3990	3990	3990	3990	0
15	20231101	211700	286890	3990	3990	3990	3990	0
16	20231101	211600	286890	3990	3990	3990	3990	0
17	20231101	211500	286890	3990	3990	3990	3990	0
18	20231101	211400	286890	3990	3990	3990	3990	0
19	20231101	211300	286890	3990	3990	3990	3990	0
20	20231101	211200	286890	3990	3990	3990	3990	0
21	20231101	211100	286890	3990	3990	3990	3990	0
22	20231101	211000	286890	3990	3990	3990	3990	0
23	20231101	210900	286890	3990	3990	3990	3990	0
24	20231101	210800	286890	3990	3990	3990	3990	0
25	20231101	210700	286890	3990	3990	3990	3990	0
26	20231101	210600	286890	3990	3990	3990	3990	0
27	20231101	210500	286890	3990	3990	3990	3990	0
28	20231101	210400	286890	3990	3990	3990	3990	0
29	20231101	210300	286890	3990	3990	3990	3990	0
30	20231101	210200	286890	3990	3990	3990	3990	0
31	20231101	210100	286890	3990	3990	3990	3990	0
32	20231101	210000	286890	3990	3985	3990	3985	60
33	20231101	205900	286890	3990	3990	3990	3990	0
34	20231101	205800	286890	3990	3990	3990	3990	0
35	20231101	205700	286890	3990	3990	3990	3990	0
36	20231101	205600	286890	3990	3990	3990	3990	0
37	20231101	205500	286890	3990	3990	3990	3990	0
38	20231101	205400	286890	3990	3990	3990	3990	0
39	20231101	205300	286890	3990	3990	3990	3990	0
40	20231101	205200	286890	3990	3990	3990	3990	0
41	20231101	205100	286890	3990	3990	3990	3990	0
42	20231101	205000	286890	3990	3990	3990	3990	0
43	20231101	204900	286890	3990	3990	3990	3990	0
44	20231101	204800	286890	3990	3990	3990	3990	0
45	20231101	204700	286890	3990	3990	3990	3990	0
46	20231101	204600	286890	3990	3990	3990	3990	0
47	20231101	204500	286890	3990	3990	3990	3990	0
48	20231101	204400	286890	3990	3990	3990	3990	0
49	20231101	204300	286890	3990	3990	3990	3990	0
50	20231101	204200	286890	3990	3990	3990	3990	0
51	20231101	204100	286890	3990	3990	3990	3990	0
52	20231101	204000	286890	3990	3990	3990	3990	0
53	20231101	203900	286890	3990	3990	3990	3990	0
54	20231101	203800	286890	3990	3990	3990	3990	0
55	20231101	203700	286890	3990	3990	3990	3990	0
56	20231101	203600	286890	3990	3990	3990	3990	0
57	20231101	203500	286890	3990	3990	3990	3990	0
58	20231101	203400	286890	3990	3990	3990	3990	0
59	20231101	203300	286890	3990	3990	3990	3990	0
60	20231101	203200	286890	3990	3990	3990	3990	0
61	20231101	203100	286890	3990	3990	3990	3990	0
62	20231101	203000	286890	3990	3985	3990	3985	60
63	20231101	202900	286890	3990	3990	3990	3990	0
64	20231101	202800	286890	3990	3990	3990	3990	0
65	20231101	202700	286890	3990	3990	3990	3990	0
66	20231101	202600	286890	3990	3990	3990	3990	0
67	20231101	202500	286890	3990	3990	3990	3990	0
68	20231101	202400	286890	3990	3990	3990	3990	0
69	20231101	202300	286890	3990	3990	3990	3990	0
70	20231101	202200	286890	3990	3990	3990	3990	0
71	20231101	202100	286890	3990	3990	3990	3990	0
72	20231101	202000	286890	3990	3990	3990	3990	0
73	20231101	201900	286890	3990	3990	3990	3990	0
74	20231101	201800	286890	3990	3990	3990	3990	0
75	20231101	201700	286890	3990	3990	3990	3990	0
76	20231101	201600	286890	3990	3990	3990	3990	0
77	20231101	201500	286890	3990	3990	3990	3990	0
78	20231101	201400	286890	3990	3990	3990	3990	0
79	20231101	201300	286890	3990	3990	3990	3990	0
80	20231101	201200	286890	3990	3990	3990	3990	0
81	20231101	201100	286890	3990	3990	3990	3990	0
82	20231101	201000	286890	3990	3990	3990	3990	0
83	20231101	200900	286890	3990	3990	3990	3990	0
84	20231101	200800	286890	3990	3990	3990	3990	0
85	20231101	200700	286890	3990	3990	3990	3990	0
86	20231101	200600	286890	3990	3990	3990	3990	0
87	20231101	200500	286890	3990	3990	3990	3990	0
88	20231101	200400	286890	3990	3990	3990	3990	0
89	20231101	200300	286890	3990	3990	3990	3990	0
90	20231101	200200	286890	3990	3990	3990	3990	0
91	20231101	200100	286890	3990	3990	3990	3990	0
92	20231101	200000	286890	3990	3985	3990	3985	60
93	20231101	195900	286890	3990	3990	3990	3990	0
94	20231101	195800	286890	3990	3990	3990	3990	0
95	20231101	195700	286890	3990	3990	3990	3990	0
96	20231101	195600	286890	3990	3990	3990	3990	0
97	20231101	195500	286890	3990	3990	3990	3990	0
98	20231101	195400	286890	3990	3990	3990	3990	0
99	20231101	195300	286890	3990	3990	3990	3990	0
100	20231101	195200	286890	3990	3990	3990	3990	0
101	20231101	195100	286890	3990	3990	3990	3990	0
102	20231101	195000	286890	3990	3990	3990	3990	0
103	20231101	194900	286890	3990	3990	3990	3990	0
104	20231101	194800	286890	3990	3990	3990	3990	0
105	20231101	194700	286890	3990	3990	3990	3990	0
106	20231101	194600	286890	3990	3990	3990	3990	0
107	20231101	194500	286890	3990	3990	3990	3990	0
108	20231101	194400	286890	3990	3990	3990	3990	0
109	20231101	194300	286890	3990	3990	3990	3990	0
110	20231101	194200	286890	3990	3990	3990	3990	0
111	20231101	194100	286890	3990	3990	3990	3990	0
112	20231101	194000	286890	3990	3990	3990	3990	0
113	20231101	193900	286890	3990	3990	3990	3990	0
114	20231101	193800	286890	3990	3990	3990	3990	0
115	20231101	193700	286890	3990	3990	3990	3990	0
116	20231101	193600	286890	3990	3990	3990	3990	0
117	20231101	193500	286890	3990	3990	3990	3990	0
118	20231101	193400	286890	3990	3990	3990	3990	0
119	20231101	193300	286890	3990	3990	3990	3990	0
120	20231101	193200	286890	3990	3990	3990	3990	0
121	20231101	193100	286890	3990	3990	3990	3990	0
122	20231101	193000	286890	3990	3985	3990	3985	60
123	20231101	192900	286890	3990	3990	3990	3990	0
124	20231101	192800	286890	3990	3990	3990	3990	0
125	20231101	192700	286890	3990	3990	3990	3990	0
126	20231101	192600	286890	3990	3990	3990	3990	0
127	20231101	192500	286890	3990	3990	3990	3990	0
128	20231101	192400	286890	3990	3990	3990	3990	0
129	20231101	192300	286890	3990	3990	3990	3990	0
130	20231101	192200	286890	3990	3990	3990	3990	0
131	20231101	192100	286890	3990	3990	3990	3990	0
132	20231101	192000	286890	3990	3990	3990	3990	0
133	20231101	191900	286890	3990	3990	3990	3990	0
134	20231101	191800	286890	3990	3990	3990	3990	0
135	20231101	191700	286890	3990	3990	3990	3990	0
136	20231101	191600	286890	3990	3990	3990	3990	0
137	20231101	191500	286890	3990	3990	3990	3990	0
138	20231101	191400	286890	3990	3990	3990	3990	0
139	20231101	191300	286890	3990	3990	3990	3990	0
140	20231101	191200	286890	3990	3990	3990	3990	0
141	20231101	191100	286890	3990	3990	3990	3990	0
142	20231101	191000	286890	3990	3990	3990	3990	0
143	20231101	190900	286890	3990	3990	3990	3990	0
144	20231101	190800	286890	3990	3990	3990	3990	0
145	20231101	190700	286890	3990	3990	3990	3990	0
146	20231101	190600	286890	3990	3990	3990	3990	0
147	20231101	190500	286890	3990	3990	3990	3990	0
148	20231101	190400	286890	3990	3990	3990	3990	0
149	20231101	190300	286890	3990	3990	3990	3990	0
150	20231101	190200	286890	3990	3990	3990	3990	0
151	20231101	190100	286890	3990	3990	3990	3990	0
152	20231101	190000	286890	3990	3985	3990	3985	60
153	20231101	185900	286890	3990	3990	3990	3990	0
154	20231101	185800	286890	3990	3990	3990	3990	0
155	20231101	185700	286890	3990	3990	3990	3990	0
156	20231101	185600	286890	3990	3990	3990	3990	0
157	20231101	185500	286890	3990	3990	3990	3990	0
158	20231101	185400	286890	3990	3990	3990	3990	0
159	20231101	185300	286890	3990	3990	3990	3990	0
160	20231101	185200	286890	3990	3990	3990	3990	0
161	20231101	185100	286890	3990	3990	3990	3990	0
162	20231101	185000	286890	3990	3990	3990	3990	0
163	20231101	184900	286890	3990	3990	3990	3990	0
164	20231101	184800	286890	3990	3990	3990	3990	0
165	20231101	184700	286890	3990	3990	3990	3990	0
166	20231101	184600	286890	3990	3990	3990	3990	0
167	20231101	184500	286890	3990	3990	3990	3990	0
168	20231101	184400	286890	3990	3990	3990	3990	0
169	20231101	184300	286890	3990	3990	3990	3990	0
170	20231101	184200	286890	3990	3990	3990	3990	0
171	20231101	184100	286890	3990	3990	3990	3990	0
172	20231101	184000	286890	3990	3990	3990	3990	0
173	20231101	183900	286890	3990	3990	3990	3990	0
174	20231101	183800	286890	3990	3990	3990	3990	0
175	20231101	183700	286890	3990	3990	3990	3990	0
176	20231101	183600	286890	3990	3990	3990	3990	0
177	20231101	183500	286890	3990	3990	3990	3990	0
178	20231101	183400	286890	3990	3990	3990	3990	0
179	20231101	183300	286890	3990	3990	3990	3990	0
180	20231101	183200	286890	3990	3990	3990	3990	0
181	20231101	183100	286890	3990	3990	3990	3990	0
182	20231101	183000	286890	3990	3985	3990	3985	60
183	20231101	182900	286890	3990	3990	3990	3990	0
184	20231101	182800	286890	3990	3990	3990	3990	0
185	20231101	182700	286890	3990	3990	3990	3990	0
186	20231101	182600	286890	3990	3990	3990	3990	0
187	20231101	182500	286890	3990	3990	3990	3990	0
188	20231101	182400	286890	3990	3990	3990	3990	0
189	20231101	182300	286890	3990	3990	3990	3990	0
190	20231101	182200	286890	3990	3990	3990	3990	0
191	20231101	182100	286890	3990	3990	3990	3990	0
192	20231101	182000	286890	3990	3990	3990	3990	0
193	20231101	181900	286890	3990	3990	3990	3990	0
194	20231101	181800	286890	3990	3990	3990	3990	0
195	20231101	181700	286890	3990	3990	3990	3990	0
196	20231101	181600	286890	3990	3990	3990	3990	0
197	20231101	181500	286890	3990	3990	3990	3990	0
198	20231101	181400	286890	3990	3990	3990	3990	0
199	20231101	181300	286890	3990	3990	3990	3990	0
200	20231101	181200	286890	3990	3990	3990	3990	0
201	20231101	181100	286890	3990	3990	3990	3990	0
202	20231101	181000	286890	3990	3990	3990	3990	0
203	20231101	180900	286890	3990	3990	3990	3990	0
204	20231101	180800	286890	3990	3990	3990	3990	0
205	20231101	180700	286890	3990	3990	3990	3990	0
206	20231101	180600	286890	3990	3990	3990	3990	0
207	20231101	180500	286890	3990	3990	3990	3990	0
208	20231101	180400	286890	3990	3990	3990	3990	0
209	20231101	180300	286890	3990	3990	3990	3990	0
210	20231101	180200	286890	3990	3990	3990	3990	0
211	20231101	180100	286890	3990	3990	3990	3990	0
212	20231101	180000	286890	3990	3985	3990	3985	60
213	20231101	175900	286890	3990	3990	3990	3990	0
214	20231101	175800	286890	3990	3990	3990	3990	0
215	20231101	175700	286890	3990	3990	3990	3990	0
216	20231101	175600	286890	3990	3990	3990	3990	0
217	20231101	175500	286890	3990	3990	3990	3990	0
218	20231101	175400	286890	3990	3990	3990	3990	0
219	20231101	175300	286890	3990	3990	3990	3990	0
220	20231101	175200	286890	3990	3990	3990	3990	0
221	20231101	175100	286890	3990	3990	3990	3990	0
222	20231101	175000	286890	3990	3990	3990	3990	0
223	20231101	174900	286890	3990	3990	3990	3990	0
224	20231101	174800	286890	3990	3990	3990	3990	0
225	20231101	174700	286890	3990	3990	3990	3990	0
226	20231101	174600	286890	3990	3990	3990	3990	0
227	20231101	174500	286890	3990	3990	3990	3990	0
228	20231101	174400	286890	3990	3990	3990	3990	0
229	20231101	174300	286890	3990	3990	3990	3990	0
230	20231101	174200	286890	3990	3990	3990	3990	0
231	20231101	174100	286890	3990	3990	3990	3990	0
232	20231101	174000	286890	3990	3990	3990	3990	0
233	20231101	173900	286890	3990	3990	3990	3990	0
234	20231101	173800	286890	3990	3990	3990	3990	0
235	20231101	173700	286890	3990	3990	3990	3990	0
236	20231101	173600	286890	3990	3990	3990	3990	0
237	20231101	173500	286890	3990	3990	3990	3990	0
238	20231101	173400	286890	3990	3990	3990	3990	0
239	20231101	173300	286890	3990	3990	3990	3990	0
240	20231101	173200	286890	3990	3990	3990	3990	0
241	20231101	173100	286890	3990	3990	3990	3990	0
242	20231101	173000	286890	3990	3985	3990	3985	60
243	20231101	172900	286890	3990	3990	3990	3990	0
244	20231101	172800	286890	3990	3990	3990	3990	0
245	20231101	172700	286890	3990	3990	3990	3990	0
246	20231101	172600	286890	3990	3990	3990	3990	0
247	20231101	172500	286890	3990	3990	3990	3990	0
248	20231101	172400	286890	3990	3990	3990	3990	0
249	20231101	172300	286890	3990	3990	3990	3990	0
250	20231101	172200	286890	3990	3990	3990	3990	0
251	20231101	172100	286890	3990	3990	3990	3990	0
252	20231101	172000	286890	3990	3990	3990	3990	0
253	20231101	171900	286890	3990	3990	3990	3990	0
254	20231101	171800	286890	3990	3990	3990	3990	0
255	20231101	171700	286890	3990	3990	3990	3990	0
256	20231101	171600	286890	3990	3990	3990	3990	0
257	20231101	171500	286890	3990	3990	3990	3990	0
258	20231101	171400	286890	3990	3990	3990	3990	0
259	20231101	171300	286890	3990	3990	3990	3990	0
260	20231101	171200	286890	3990	3990	3990	3990	0
261	20231101	171100	286890	3990	3990	3990	3990	0
262	20231101	171000	286890	3990	3990	3990	3990	0
263	20231101	170900	286890	3990	3990	3990	3990	0
264	20231101	170800	286890	3990	3990	3990	3990	0
265	20231101	170700	286890	3990	3990	3990	3990	0
266	20231101	170600	286890	3990	3990	3990	3990	0
267	20231101	170500	286890	3990	3990	3990	3990	0
268	20231101	170400	286890	3990	3990	3990	3990	0
269	20231101	170300	286890	3990	3990	3990	3990	0
270	20231101	170200	286890	3990	3990	3990	3990	0
271	20231101	170100	286890	3990	3990	3990	3990	0
272	20231101	170000	286890	3990	3985	3990	3985	60
273	20231101	165900	286890	3990	3990	3990	3990	0
274	20231101	165800	286890	3990	3990	3990	3990	0
275	20231101	165700	286890	3990	3990	3990	3990	0
276	20231101	165600	286890	3990	3990	3990	3990	0
277	20231101	165500	286890	3990	3990	3990	3990	0
278	20231101	165400	286890	3990	3990	3990	3990	0
279	20231101	165300	286890	3990	3990	3990	3990	0
280	20231101	165200	286890	3990	3990	3990	3990	0
281	20231101	165100	286890	3990	3990	3990	3990	0
282	20231101	165000	286890	3990	3990	3990	3990	0
283	20231101	164900	286890	3990	3990	3990	3990	0
284	20231101	164800	286890	3990	3990	3990	3990	0
285	20231101	164700	286890	3990	3990	3990	3990	0
286	20231101	164600	286890	3990	3990	3990	3990	0
287	20231101	164500	286890	3990	3990	3990	3990	0
288	20231101	164400	286890	3990	3990	3990	3990	0
289	20231101	164300	286890	3990	3990	3990	3990	0
290	20231101	164200	286890	3990	3990	3990	3990	0
291	20231101	164100	286890	3990	3990	3990	3990	0
292	20231101	164000	286890	3990	3990	3990	3990	0
293	20231101	163900	286890	3990	3990	3990	3990	0
294	20231101	163800	286890	3990	3990	3990	3990	0
295	20231101	163700	286890	3990	3990	3990	3990	0
296	20231101	163600	286890	3990	3990	3990	3990	0
297	20231101	163500	286890	3990	3990	3990	3990	0
298	20231101	163400	286890	3990	3990	3990	3990	0
299	20231101	163300	286890	3990	3990	3990	3990	0
300	20231101	163200	286890	3990	3990	3990	3990	0
301	20231101	163100	286890	3990	3990	3990	3990	0
302	20231101	163000	286890	3990	3985	3990	3985	60
303	20231101	162900	286890	3990	3990	3990	3990	0
304	20231101	162800	286890	3990	3990	3990	3990	0
305	20231101	162700	286890	3990	3990	3990	3990	0
306	20231101	162600	286890	3990	3990	3990	3990	0
307	20231101	162500	286890	3990	3990	3990	3990	0
308	20231101	162400	286890	3990	3990	3990	3990	0
309	20231101	162300	286890	3990	3990	3990	3990	0
310	20231101	162200	286890	3990	3990	3990	3990	0
311	20231101	162100	286890	3990	3990	3990	3990	0
312	20231101	162000	286890	3990	3990	3990	3990	0
313	20231101	161900	286890	3990	3990	3990	3990	0
314	20231101	161800	286890	3990	3990	3990	3990	0
315	20231101	161700	286890	3990	3990	3990	3990	0
316	20231101	161600	286890	3990	3990	3990	3990	0
317	20231101	161500	286890	3990	3990	3990	3990	0
318	20231101	161400	286890	3990	3990	3990	3990	0
319	20231101	161300	286890	3990	3990	3990	3990	0
320	20231101	161200	286890	3990	3990	3990	3990	0
321	20231101	161100	286890	3990	3990	3990	3990	0
322	20231101	161000	286890	3990	3990	3990	3990	0
323	20231101	160900	286890	3990	3990	3990	3990	0
324	20231101	160800	286890	3990	3990	3990	3990	0
325	20231101	160700	286890	3990	3990	3990	3990	0
326	20231101	160600	286890	3990	3990	3990	3990	0
327	20231101	160500	286890	3990	3990	3990	3990	0
328	20231101	160400	286890	3990	3990	3990	3990	0
329	20231101	160300	286890	3990	3990	3990	3990	0
330	20231101	160200	286890	3990	3990	3990	3990	0
331	20231101	160100	286890	3990	3990	3990	3990	0
332	20231101	160000	286890	3990	3985	3990	3985	60
333	20231101	155900	286890	3990	3990	3990	3990	0
334	20231101	155800	286890	3990	3990	3990	3990	0
335	20231101	155700	286890	3990	3990	3990	3990	0
336	20231101	155600	286890	3990	3990	3990	3990	0
337	20231101	155500	286890	3990	3990	3990	3990	0
338	20231101	155400	286890	3990	3990	3990	3990	0
339	20231101	155300	286890	3990	3990	3990	3990	0
340	20231101	155200	286890	3990	3990	3990	3990	0
341	20231101	155100	286890	3990	3990	3990	3990	0
342	20231101	155000	286890	3990	3990	3990	3990	0
343	20231101	154900	286890	3990	3990	3990	3990	0
344	20231101	154800	286890	3990	3990	3990	3990	0
345	20231101	154700	286890	3990	3990	3990	3990	0
346	20231101	154600	286890	3990	3990	3990	3990	0
347	20231101	154500	286890	3990	3990	3990	3990	0
348	20231101	154400	286890	3990	3990	3990	3990	0
349	20231101	154300	286890	3990	3990	3990	3990	0
350	20231101	154200	286890	3990	3990	3990	3990	0
351	20231101	154100	286890	3990	3990	3990	3990	0
352	20231101	154000	286890	3990	3990	3990	3990	0
353	20231101	153900	286890	3990	3990	3990	3990	0
354	20231101	153800	286890	3990	3990	3990	3990	0
355	20231101	153700	286890	3990	3990	3990	3990	0
356	20231101	153600	286890	3990	3990	3990	3990	0
357	20231101	153500	286890	3990	3990	3990	3990	0
358	20231101	153400	286890	3990	3990	3990	3990	0
359	20231101	153300	286890	3990	3990	3990	3990	0
360	20231101	153200	286890	3990	3990	3990	3990	0
361	20231101	153100	286890	3990	3990	3990	3990	0
362	20231101	153000	286890	3990	3985	3990	3985	60
363	20231101	152900	286890	3990	3990	3990	3990	0
364	20231101	152800	286890	3990	3990	3990	3990	0
365	20231101	152700	286890	3990	3990	3990	3990	0
366	20231101	152600	286890	3990	3990	3990	3990	0
367	20231101	152500	286890	3990	3990	3990	3990	0
368	20231101	152400	286890	3990	3990	3990	3990	0
369	20231101	152300	286890	3990	3990	3990	3990	0
370	20231101	152200	286890	3990	3990	3990	3990	0
371	20231101	152100	286890	3990	3990	3990	3990	0
372	20231101	152000	286890	3990	3990	3990	3990	0
373	20231101	151900	286890	3990	3990	3990	3990	0
374	20231101	151800	286890	3990	3990	3990	3990	0
375	20231101	151700	286890	3990	3990	3990	3990	0
376	20231101	151600	286890	3990	3990	3990	3990	0
377	20231101	151500	286890	3990	3990	3990	3990	0
378	20231101	151400	286890	3990	3990	3990	3990	0
379	20231101	151300	286890	3990	3990	3990	3990	0
380	20231101	151200	286890	3990	3990	3990	3990	0
381	20231101	151100	286890	3990	3990	3990	3990	0
382	20231101	151000	286890	3990	3990	3990	3990	0
383	20231101	150900	286890	3990	3990	3990	3990	0
384	20231101	150800	286890	3990	3990	3990	3990	0
385	20231101	150700	286890	3990	3990	3990	3990	0
386	20231101	150600	286890	3990	3990	3990	3990	0
387	20231101	150500	286890	3990	3990	3990	3990	0
388	20231101	150400	286890	3990	3990	3990	3990	0
389	20231101	150300	286890	3990	3990	3990	3990	0
390	20231101	150200	286890	3990	3990	3990	3990	0
391	20231101	150100	286890	3990	3990	3990	3990	0
392	20231101	150000	286890	3990	3990	3990	3990	0
393	20231101	145900	286890	3990	3990	3990	3990	0
394	20231101	145800	286890	3990	3990	3990	3990	0
395	20231101	145700	286890	3990	3985	3990	3985	60
396	20231101	145600	47785	3985	3985	3985	3985	0
397	20231101	145500	47785	3985	3985	3985	3985	0
398	20231101	145400	47785	3985	3985	3985	3985	0
399	20231101	145300	47785	3985	3985	3985	3985	0
400	20231101	145200	47785	3985	3985	3985	3985	0
401	20231101	145100	47785	3985	3985	3985	3985	0
402	20231101	145000	47785	3985	3985	3985	3985	0
403	20231101	144900	47785	3985	3980	3985	3980	9
404	20231101	144800	11960	3980	3980	3980	3980	0
405	20231101	144700	11960	3980	3980	3980	3980	0
406	20231101	144600	11960	3980	3980	3980	3980	2
407	20231101	144500	4000	4000	4000	4000	4000	0
408	20231101	144400	4000	4000	4000	4000	4000	0
409	20231101	144300	4000	4000	4000	4000	4000	0
410	20231101	144200	4000	4000	4000	4000	4000	0
411	20231101	144100	4000	4000	4000	4000	4000	0
412	20231101	144000	4000	4000	4000	4000	4000	0
413	20231101	143900	4000	4000	4000	4000	4000	0
414	20231101	143800	4000	4000	4000	4000	4000	0
415	20231101	143700	4000	4000	4000	4000	4000	0
416	20231101	143600	4000	4000	4000	4000	4000	0
417	20231101	143500	4000	4000	4000	4000	4000	0
418	20231101	143400	4000	4000	4000	4000	4000	0
419	20231101	143300	4000	4000	4000	4000	4000	0
420	20231101	143200	4000	4000	4000	4000	4000	0
421	20231101	143100	4000	4000	4000	4000	4000	0
422	20231101	143000	4000	4000	4000	4000	4000	0
423	20231101	142900	4000	4000	4000	4000	4000	0
424	20231101	142800	4000	4000	4000	4000	4000	0
425	20231101	142700	4000	4000	4000	4000	4000	0
426	20231101	142600	4000	4000	4000	4000	4000	0
427	20231101	142500	4000	4000	4000	4000	4000	0
428	20231101	142400	4000	4000	4000	4000	4000	0
429	20231101	142300	4000	4000	4000	4000	4000	0
430	20231101	142200	4000	4000	4000	4000	4000	0
431	20231101	142100	4000	4000	4000	4000	4000	0
432	20231101	142000	4000	4000	4000	4000	4000	0
433	20231101	141900	4000	4000	4000	4000	4000	0
434	20231101	141800	4000	4000	4000	4000	4000	0
435	20231101	141700	4000	4000	4000	4000	4000	0
436	20231101	141600	4000	4000	4000	4000	4000	0
437	20231101	141500	4000	4000	4000	4000	4000	0
438	20231101	141400	4000	4000	4000	4000	4000	0
439	20231101	141300	4000	4000	4000	4000	4000	0
440	20231101	141200	4000	4000	4000	4000	4000	0
441	20231101	141100	4000	4000	4000	4000	4000	0
442	20231101	141000	4000	4000	4000	4000	4000	0
443	20231101	140900	4000	4000	4000	4000	4000	0
444	20231101	140800	4000	4000	4000	4000	4000	0
445	20231101	140700	4000	4000	4000	4000	4000	0
446	20231101	140600	4000	4000	4000	4000	4000	0
447	20231101	140500	4000	4000	4000	4000	4000	0
448	20231101	140400	4000	4000	4000	4000	4000	0
449	20231101	140300	4000	4000	4000	4000	4000	0
450	20231101	140200	4000	4000	4000	4000	4000	0
451	20231101	140100	4000	4000	4000	4000	4000	0
452	20231101	140000	4000	4000	4000	4000	4000	0
453	20231101	135900	4000	4000	4000	4000	4000	0
454	20231101	135800	4000	4000	4000	4000	4000	0
455	20231101	135700	4000	4000	4000	4000	4000	0
456	20231101	135600	4000	4000	4000	4000	4000	0
457	20231101	135500	4000	4000	4000	4000	4000	0
458	20231101	135400	4000	4000	4000	4000	4000	0
459	20231101	135300	4000	4000	4000	4000	4000	0
460	20231101	135200	4000	4000	4000	4000	4000	0
461	20231101	135100	4000	4000	4000	4000	4000	0
462	20231101	135000	4000	4000	4000	4000	4000	0
463	20231101	134900	4000	4000	4000	4000	4000	0
464	20231101	134800	4000	4000	4000	4000	4000	0
465	20231101	134700	4000	4000	4000	4000	4000	0
466	20231101	134600	4000	4000	4000	4000	4000	0
467	20231101	134500	4000	4000	4000	4000	4000	0
468	20231101	134400	4000	4000	4000	4000	4000	0
469	20231101	134300	4000	4000	4000	4000	4000	0
470	20231101	134200	4000	4000	4000	4000	4000	0
471	20231101	134100	4000	4000	4000	4000	4000	0
472	20231101	134000	4000	4000	4000	4000	4000	0
473	20231101	133900	4000	4000	4000	4000	4000	0
474	20231101	133800	4000	4000	4000	4000	4000	0
475	20231101	133700	4000	4000	4000	4000	4000	0
476	20231101	133600	4000	4000	4000	4000	4000	0
477	20231101	133500	4000	4000	4000	4000	4000	0
478	20231101	133400	4000	4000	4000	4000	4000	0
479	20231101	133300	4000	4000	4000	4000	4000	0
480	20231101	133200	4000	4000	4000	4000	4000	0
481	20231101	133100	4000	4000	4000	4000	4000	0
482	20231101	133000	4000	4000	4000	4000	4000	0
483	20231101	132900	4000	4000	4000	4000	4000	0
484	20231101	132800	4000	4000	4000	4000	4000	0
485	20231101	132700	4000	4000	4000	4000	4000	0
486	20231101	132600	4000	4000	4000	4000	4000	0
487	20231101	132500	4000	4000	4000	4000	4000	0
488	20231101	132400	4000	4000	4000	4000	4000	0
489	20231101	132300	4000	4000	4000	4000	4000	0
490	20231101	132200	4000	4000	4000	4000	4000	0
491	20231101	132100	4000	4000	4000	4000	4000	0
492	20231101	132000	4000	4000	4000	4000	4000	0
493	20231101	131900	4000	4000	4000	4000	4000	0
494	20231101	131800	4000	4000	4000	4000	4000	0
495	20231101	131700	4000	4000	4000	4000	4000	0
496	20231101	131600	4000	4000	4000	4000	4000	0
497	20231101	131500	4000	4000	4000	4000	4000	0
498	20231101	131400	4000	4000	4000	4000	4000	0
499	20231101	131300	4000	4000	4000	4000	4000	0
500	20231101	131200	4000	4000	4000	4000	4000	0
501	20231101	131100	4000	4000	4000	4000	4000	0
502	20231101	131000	4000	4000	4000	4000	4000	0
503	20231101	130900	4000	4000	4000	4000	4000	0
504	20231101	130800	4000	4000	4000	4000	4000	0
505	20231101	130700	4000	4000	4000	4000	4000	0
506	20231101	130600	4000	4000	4000	4000	4000	0
507	20231101	130500	4000	4000	4000	4000	4000	0
508	20231101	130400	4000	4000	4000	4000	4000	0
509	20231101	130300	4000	4000	4000	4000	4000	0
510	20231101	130200	4000	4000	4000	4000	4000	0
511	20231101	130100	4000	4000	4000	4000	4000	0
512	20231101	130000	4000	4000	4000	4000	4000	0
513	20231101	125900	4000	4000	4000	4000	4000	0
514	20231101	125800	4000	4000	4000	4000	4000	0
515	20231101	125700	4000	4000	4000	4000	4000	0
516	20231101	125600	4000	4000	4000	4000	4000	0
517	20231101	125500	4000	4000	4000	4000	4000	0
518	20231101	125400	4000	4000	4000	4000	4000	0
519	20231101	125300	4000	4000	4000	4000	4000	0
520	20231101	125200	4000	4000	4000	4000	4000	0
521	20231101	125100	4000	4000	4000	4000	4000	0
522	20231101	125000	4000	4000	4000	4000	4000	0
523	20231101	124900	4000	4000	4000	4000	4000	0
524	20231101	124800	4000	4000	4000	4000	4000	0
525	20231101	124700	4000	4000	4000	4000	4000	0
526	20231101	124600	4000	4000	4000	4000	4000	0
527	20231101	124500	4000	4000	4000	4000	4000	0
528	20231101	124400	4000	4000	4000	4000	4000	0
529	20231101	124300	4000	4000	4000	4000	4000	0
530	20231101	124200	4000	4000	4000	4000	4000	0
531	20231101	124100	4000	4000	4000	4000	4000	0
532	20231101	124000	4000	4000	4000	4000	4000	0
533	20231101	123900	4000	4000	4000	4000	4000	0
534	20231101	123800	4000	4000	4000	4000	4000	0
535	20231101	123700	4000	4000	4000	4000	4000	0
536	20231101	123600	4000	4000	4000	4000	4000	0
537	20231101	123500	4000	4000	4000	4000	4000	0
538	20231101	123400	4000	4000	4000	4000	4000	0
539	20231101	123300	4000	4000	4000	4000	4000	0
540	20231101	123200	4000	4000	4000	4000	4000	0
541	20231101	123100	4000	4000	4000	4000	4000	0
542	20231101	123000	4000	4000	4000	4000	4000	0
543	20231101	122900	4000	4000	4000	4000	4000	0
544	20231101	122800	4000	4000	4000	4000	4000	0
545	20231101	122700	4000	4000	4000	4000	4000	0
546	20231101	122600	4000	4000	4000	4000	4000	0
547	20231101	122500	4000	4000	4000	4000	4000	0
548	20231101	122400	4000	4000	4000	4000	4000	0
549	20231101	122300	4000	4000	4000	4000	4000	0
550	20231101	122200	4000	4000	4000	4000	4000	0
551	20231101	122100	4000	4000	4000	4000	4000	0
552	20231101	122000	4000	4000	4000	4000	4000	0
553	20231101	121900	4000	4000	4000	4000	4000	0
554	20231101	121800	4000	4000	4000	4000	4000	0
555	20231101	121700	4000	4000	4000	4000	4000	0
556	20231101	121600	4000	4000	4000	4000	4000	0
557	20231101	121500	4000	4000	4000	4000	4000	0
558	20231101	121400	4000	4000	4000	4000	4000	0
559	20231101	121300	4000	4000	4000	4000	4000	0
560	20231101	121200	4000	4000	4000	4000	4000	0
561	20231101	121100	4000	4000	4000	4000	4000	0
562	20231101	121000	4000	4000	4000	4000	4000	0
563	20231101	120900	4000	4000	4000	4000	4000	0
564	20231101	120800	4000	4000	4000	4000	4000	0
565	20231101	120700	4000	4000	4000	4000	4000	0
566	20231101	120600	4000	4000	4000	4000	4000	0
567	20231101	120500	4000	4000	4000	4000	4000	0
568	20231101	120400	4000	4000	4000	4000	4000	0
569	20231101	120300	4000	4000	4000	4000	4000	0
570	20231101	120200	4000	4000	4000	4000	4000	0
571	20231101	120100	4000	4000	4000	4000	4000	0
572	20231101	120000	4000	4000	4000	4000	4000	0
573	20231101	115900	4000	4000	4000	4000	4000	0
574	20231101	115800	4000	4000	4000	4000	4000	0
575	20231101	115700	4000	4000	4000	4000	4000	0
576	20231101	115600	4000	4000	4000	4000	4000	0
577	20231101	115500	4000	4000	4000	4000	4000	0
578	20231101	115400	4000	4000	4000	4000	4000	0
579	20231101	115300	4000	4000	4000	4000	4000	0
580	20231101	115200	4000	4000	4000	4000	4000	0
581	20231101	115100	4000	4000	4000	4000	4000	0
582	20231101	115000	4000	4000	4000	4000	4000	0
583	20231101	114900	4000	4000	4000	4000	4000	0
584	20231101	114800	4000	4000	4000	4000	4000	0
585	20231101	114700	4000	4000	4000	4000	4000	0
586	20231101	114600	4000	4000	4000	4000	4000	0
587	20231101	114500	4000	4000	4000	4000	4000	0
588	20231101	114400	4000	4000	4000	4000	4000	0
589	20231101	114300	4000	4000	4000	4000	4000	0
590	20231101	114200	4000	4000	4000	4000	4000	0
591	20231101	114100	4000	4000	4000	4000	4000	0
592	20231101	114000	4000	4000	4000	4000	4000	0
593	20231101	113900	4000	4000	4000	4000	4000	0
594	20231101	113800	4000	4000	4000	4000	4000	0
595	20231101	113700	4000	4000	4000	4000	4000	0
596	20231101	113600	4000	4000	4000	4000	4000	0
597	20231101	113500	4000	4000	4000	4000	4000	0
598	20231101	113400	4000	4000	4000	4000	4000	0
599	20231101	113300	4000	4000	4000	4000	4000	0
600	20231101	113200	4000	4000	4000	4000	4000	0
601	20231101	113100	4000	4000	4000	4000	4000	0
602	20231101	113000	4000	4000	4000	4000	4000	0
603	20231101	112900	4000	4000	4000	4000	4000	0
604	20231101	112800	4000	4000	4000	4000	4000	0
605	20231101	112700	4000	4000	4000	4000	4000	0
606	20231101	112600	4000	4000	4000	4000	4000	0
607	20231101	112500	4000	4000	4000	4000	4000	0
608	20231101	112400	4000	4000	4000	4000	4000	0
609	20231101	112300	4000	4000	4000	4000	4000	0
610	20231101	112200	4000	4000	4000	4000	4000	0
611	20231101	112100	4000	4000	4000	4000	4000	0
612	20231101	112000	4000	4000	4000	4000	4000	0
613	20231101	111900	4000	4000	4000	4000	4000	0
614	20231101	111800	4000	4000	4000	4000	4000	0
615	20231101	111700	4000	4000	4000	4000	4000	0
616	20231101	111600	4000	4000	4000	4000	4000	0
617	20231101	111500	4000	4000	4000	4000	4000	0
618	20231101	111400	4000	4000	4000	4000	4000	0
619	20231101	111300	4000	4000	4000	4000	4000	0
620	20231101	111200	4000	4000	4000	4000	4000	0
621	20231101	111100	4000	4000	4000	4000	4000	0
622	20231101	111000	4000	4000	4000	4000	4000	0
623	20231101	110900	4000	4000	4000	4000	4000	0
624	20231101	110800	4000	4000	4000	4000	4000	0
625	20231101	110700	4000	4000	4000	4000	4000	0
626	20231101	110600	4000	4000	4000	4000	4000	0
627	20231101	110500	4000	4000	4000	4000	4000	0
628	20231101	110400	4000	4000	4000	4000	4000	0
629	20231101	110300	4000	4000	4000	4000	4000	0
630	20231101	110200	4000	4000	4000	4000	4000	0
631	20231101	110100	4000	4000	4000	4000	4000	0
632	20231101	110000	4000	4000	4000	4000	4000	0
633	20231101	105900	4000	4000	4000	4000	4000	0
634	20231101	105800	4000	4000	4000	4000	4000	0
635	20231101	105700	4000	4000	4000	4000	4000	0
636	20231101	105600	4000	4000	4000	4000	4000	0
637	20231101	105500	4000	4000	4000	4000	4000	0
638	20231101	105400	4000	4000	4000	4000	4000	0
639	20231101	105300	4000	4000	4000	4000	4000	0
640	20231101	105200	4000	4000	4000	4000	4000	0
641	20231101	105100	4000	4000	4000	4000	4000	0
642	20231101	105000	4000	4000	4000	4000	4000	0
643	20231101	104900	4000	4000	4000	4000	4000	0
644	20231101	104800	4000	4000	4000	4000	4000	0
645	20231101	104700	4000	4000	4000	4000	4000	0
646	20231101	104600	4000	4000	4000	4000	4000	0
647	20231101	104500	4000	4000	4000	4000	4000	0
648	20231101	104400	4000	4000	4000	4000	4000	0
649	20231101	104300	4000	4000	4000	4000	4000	0
650	20231101	104200	4000	4000	4000	4000	4000	0
651	20231101	104100	4000	4000	4000	4000	4000	0
652	20231101	104000	4000	4000	4000	4000	4000	0
653	20231101	103900	4000	4000	4000	4000	4000	0
654	20231101	103800	4000	4000	4000	4000	4000	0
655	20231101	103700	4000	4000	4000	4000	4000	0
656	20231101	103600	4000	4000	4000	4000	4000	0
657	20231101	103500	4000	4000	4000	4000	4000	0
658	20231101	103400	4000	4000	4000	4000	4000	0
659	20231101	103300	4000	4000	4000	4000	4000	0
660	20231101	103200	4000	4000	4000	4000	4000	0
661	20231101	103100	4000	4000	4000	4000	4000	0
662	20231101	103000	4000	4000	4000	4000	4000	0
663	20231101	102900	4000	4000	4000	4000	4000	0
664	20231101	102800	4000	4000	4000	4000	4000	0
665	20231101	102700	4000	4000	4000	4000	4000	0
666	20231101	102600	4000	4000	4000	4000	4000	0
667	20231101	102500	4000	4000	4000	4000	4000	0
668	20231101	102400	4000	4000	4000	4000	4000	0
669	20231101	102300	4000	4000	4000	4000	4000	0
670	20231101	102200	4000	4000	4000	4000	4000	0
671	20231101	102100	4000	4000	4000	4000	4000	0
672	20231101	102000	4000	4000	4000	4000	4000	0
673	20231101	101900	4000	4000	4000	4000	4000	0
674	20231101	101800	4000	4000	4000	4000	4000	0
675	20231101	101700	4000	4000	4000	4000	4000	0
676	20231101	101600	4000	4000	4000	4000	4000	0
677	20231101	101500	4000	4000	4000	4000	4000	0
678	20231101	101400	4000	4000	4000	4000	4000	0
679	20231101	101300	4000	4000	4000	4000	4000	0
680	20231101	101200	4000	4000	4000	4000	4000	0
681	20231101	101100	4000	4000	4000	4000	4000	0
682	20231101	101000	4000	4000	4000	4000	4000	0
683	20231101	100900	4000	4000	4000	4000	4000	0
684	20231101	100800	4000	4000	4000	4000	4000	0
685	20231101	100700	4000	4000	4000	4000	4000	0
686	20231101	100600	4000	4000	4000	4000	4000	0
687	20231101	100500	4000	4000	4000	4000	4000	0
688	20231101	100400	4000	4000	4000	4000	4000	0
689	20231101	100300	4000	4000	4000	4000	4000	0
690	20231101	100200	4000	4000	4000	4000	4000	0
691	20231101	100100	4000	4000	4000	4000	4000	0
692	20231101	100000	4000	4000	4000	4000	4000	0
693	20231101	095900	4000	4000	4000	4000	4000	0
694	20231101	095800	4000	4000	4000	4000	4000	0
695	20231101	095700	4000	4000	4000	4000	4000	0
696	20231101	095600	4000	4000	4000	4000	4000	0
697	20231101	095500	4000	4000	4000	4000	4000	0
698	20231101	095400	4000	4000	4000	4000	4000	0
699	20231101	095300	4000	4000	4000	4000	4000	0
700	20231101	095200	4000	4000	4000	4000	4000	0
701	20231101	095100	4000	4000	4000	4000	4000	0
702	20231101	095000	4000	4000	4000	4000	4000	0
703	20231101	094900	4000	4000	4000	4000	4000	0
704	20231101	094800	4000	4000	4000	4000	4000	0
705	20231101	094700	4000	4000	4000	4000	4000	0
706	20231101	094600	4000	4000	4000	4000	4000	0
707	20231101	094500	4000	4000	4000	4000	4000	0
708	20231101	094400	4000	4000	4000	4000	4000	0
709	20231101	094300	4000	4000	4000	4000	4000	0
710	20231101	094200	4000	4000	4000	4000	4000	0
711	20231101	094100	4000	4000	4000	4000	4000	0
712	20231101	094000	4000	4000	4000	4000	4000	0
713	20231101	093900	4000	4000	4000	4000	4000	0
714	20231101	093800	4000	4000	4000	4000	4000	0
715	20231101	093700	4000	4000	4000	4000	4000	0
716	20231101	093600	4000	4000	4000	4000	4000	0
717	20231101	093500	4000	4000	4000	4000	4000	0
718	20231101	093400	4000	4000	4000	4000	4000	0
719	20231101	093300	4000	4000	4000	4000	4000	0
720	20231101	093200	4000	4000	4000	4000	4000	0
721	20231101	093100	4000	4000	4000	4000	4000	0
722	20231101	093000	4000	4000	4000	4000	4000	0
723	20231101	092900	4000	4000	4000	4000	4000	0
724	20231101	092800	4000	4000	4000	4000	4000	0
725	20231101	092700	4000	4000	4000	4000	4000	0
726	20231101	092600	4000	4000	4000	4000	4000	0
727	20231101	092500	4000	4000	4000	4000	4000	0
728	20231101	092400	4000	4000	4000	4000	4000	0
729	20231101	092300	4000	4000	4000	4000	4000	0
730	20231101	092200	4000	4000	4000	4000	4000	0
731	20231101	092100	4000	4000	4000	4000	4000	0
732	20231101	092000	4000	4000	4000	4000	4000	0
733	20231101	091900	4000	4000	4000	4000	4000	0
734	20231101	091800	4000	4000	4000	4000	4000	0
735	20231101	091700	4000	4000	4000	4000	4000	0
736	20231101	091600	4000	4000	4000	4000	4000	0
737	20231101	091500	4000	4000	4000	4000	4000	0
738	20231101	091400	4000	4000	4000	4000	4000	0
739	20231101	091300	4000	4000	4000	4000	4000	0
740	20231101	091200	4000	4000	4000	4000	4000	0
741	20231101	091100	4000	4000	4000	4000	4000	0
742	20231101	091000	4000	4000	4000	4000	4000	0
743	20231101	090900	4000	4000	4000	4000	4000	0
744	20231101	090800	4000	4000	4000	4000	4000	0
745	20231101	090700	4000	4000	4000	4000	4000	0
746	20231101	090600	4000	4000	4000	4000	4000	0
747	20231101	090500	4000	4000	4000	4000	4000	0
748	20231101	090400	4000	4000	4000	4000	4000	0
749	20231101	090300	4000	4000	4000	4000	4000	0
750	20231101	090200	4000	4000	4000	4000	4000	0
751	20231101	090100	4000	4000	4000	4000	4000	0
752	20231101	090000	4000	4000	4000	4000	4000	1