KissMeData/169670/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	202500	6080290	9850	9840	9850	9840	120
3	20231101	202400	6080290	9850	9850	9850	9850	0
4	20231101	202300	6080290	9850	9850	9850	9850	0
5	20231101	202200	6080290	9850	9850	9850	9850	0
6	20231101	202100	6080290	9850	9850	9850	9850	0
7	20231101	202000	6080290	9850	9850	9850	9850	0
8	20231101	201900	6080290	9850	9850	9850	9850	0
9	20231101	201800	6080290	9850	9850	9850	9850	0
10	20231101	201700	6080290	9850	9850	9850	9850	0
11	20231101	201600	6080290	9850	9850	9850	9850	0
12	20231101	201500	6080290	9850	9850	9850	9850	0
13	20231101	201400	6080290	9850	9850	9850	9850	0
14	20231101	201300	6080290	9850	9850	9850	9850	0
15	20231101	201200	6080290	9850	9850	9850	9850	0
16	20231101	201100	6080290	9850	9850	9850	9850	0
17	20231101	201000	6080290	9850	9850	9850	9850	0
18	20231101	200900	6080290	9850	9850	9850	9850	0
19	20231101	200800	6080290	9850	9850	9850	9850	0
20	20231101	200700	6080290	9850	9850	9850	9850	0
21	20231101	200600	6080290	9850	9850	9850	9850	0
22	20231101	200500	6080290	9850	9850	9850	9850	0
23	20231101	200400	6080290	9850	9850	9850	9850	0
24	20231101	200300	6080290	9850	9850	9850	9850	0
25	20231101	200200	6080290	9850	9850	9850	9850	0
26	20231101	200100	6080290	9850	9850	9850	9850	0
27	20231101	200000	6080290	9850	9850	9850	9850	0
28	20231101	195900	6080290	9850	9850	9850	9850	0
29	20231101	195800	6080290	9850	9850	9850	9850	0
30	20231101	195700	6080290	9850	9850	9850	9850	0
31	20231101	195600	6080290	9850	9850	9850	9850	0
32	20231101	195500	6080290	9850	9840	9850	9840	120
33	20231101	195400	6080290	9850	9850	9850	9850	0
34	20231101	195300	6080290	9850	9850	9850	9850	0
35	20231101	195200	6080290	9850	9850	9850	9850	0
36	20231101	195100	6080290	9850	9850	9850	9850	0
37	20231101	195000	6080290	9850	9850	9850	9850	0
38	20231101	194900	6080290	9850	9850	9850	9850	0
39	20231101	194800	6080290	9850	9850	9850	9850	0
40	20231101	194700	6080290	9850	9850	9850	9850	0
41	20231101	194600	6080290	9850	9850	9850	9850	0
42	20231101	194500	6080290	9850	9850	9850	9850	0
43	20231101	194400	6080290	9850	9850	9850	9850	0
44	20231101	194300	6080290	9850	9850	9850	9850	0
45	20231101	194200	6080290	9850	9850	9850	9850	0
46	20231101	194100	6080290	9850	9850	9850	9850	0
47	20231101	194000	6080290	9850	9850	9850	9850	0
48	20231101	193900	6080290	9850	9850	9850	9850	0
49	20231101	193800	6080290	9850	9850	9850	9850	0
50	20231101	193700	6080290	9850	9850	9850	9850	0
51	20231101	193600	6080290	9850	9850	9850	9850	0
52	20231101	193500	6080290	9850	9850	9850	9850	0
53	20231101	193400	6080290	9850	9850	9850	9850	0
54	20231101	193300	6080290	9850	9850	9850	9850	0
55	20231101	193200	6080290	9850	9850	9850	9850	0
56	20231101	193100	6080290	9850	9850	9850	9850	0
57	20231101	193000	6080290	9850	9850	9850	9850	0
58	20231101	192900	6080290	9850	9850	9850	9850	0
59	20231101	192800	6080290	9850	9850	9850	9850	0
60	20231101	192700	6080290	9850	9850	9850	9850	0
61	20231101	192600	6080290	9850	9850	9850	9850	0
62	20231101	192500	6080290	9850	9840	9850	9840	120
63	20231101	192400	6080290	9850	9850	9850	9850	0
64	20231101	192300	6080290	9850	9850	9850	9850	0
65	20231101	192200	6080290	9850	9850	9850	9850	0
66	20231101	192100	6080290	9850	9850	9850	9850	0
67	20231101	192000	6080290	9850	9850	9850	9850	0
68	20231101	191900	6080290	9850	9850	9850	9850	0
69	20231101	191800	6080290	9850	9850	9850	9850	0
70	20231101	191700	6080290	9850	9850	9850	9850	0
71	20231101	191600	6080290	9850	9850	9850	9850	0
72	20231101	191500	6080290	9850	9850	9850	9850	0
73	20231101	191400	6080290	9850	9850	9850	9850	0
74	20231101	191300	6080290	9850	9850	9850	9850	0
75	20231101	191200	6080290	9850	9850	9850	9850	0
76	20231101	191100	6080290	9850	9850	9850	9850	0
77	20231101	191000	6080290	9850	9850	9850	9850	0
78	20231101	190900	6080290	9850	9850	9850	9850	0
79	20231101	190800	6080290	9850	9850	9850	9850	0
80	20231101	190700	6080290	9850	9850	9850	9850	0
81	20231101	190600	6080290	9850	9850	9850	9850	0
82	20231101	190500	6080290	9850	9850	9850	9850	0
83	20231101	190400	6080290	9850	9850	9850	9850	0
84	20231101	190300	6080290	9850	9850	9850	9850	0
85	20231101	190200	6080290	9850	9850	9850	9850	0
86	20231101	190100	6080290	9850	9850	9850	9850	0
87	20231101	190000	6080290	9850	9850	9850	9850	0
88	20231101	185900	6080290	9850	9850	9850	9850	0
89	20231101	185800	6080290	9850	9850	9850	9850	0
90	20231101	185700	6080290	9850	9850	9850	9850	0
91	20231101	185600	6080290	9850	9850	9850	9850	0
92	20231101	185500	6080290	9850	9840	9850	9840	120
93	20231101	185400	6080290	9850	9850	9850	9850	0
94	20231101	185300	6080290	9850	9850	9850	9850	0
95	20231101	185200	6080290	9850	9850	9850	9850	0
96	20231101	185100	6080290	9850	9850	9850	9850	0
97	20231101	185000	6080290	9850	9850	9850	9850	0
98	20231101	184900	6080290	9850	9850	9850	9850	0
99	20231101	184800	6080290	9850	9850	9850	9850	0
100	20231101	184700	6080290	9850	9850	9850	9850	0
101	20231101	184600	6080290	9850	9850	9850	9850	0
102	20231101	184500	6080290	9850	9850	9850	9850	0
103	20231101	184400	6080290	9850	9850	9850	9850	0
104	20231101	184300	6080290	9850	9850	9850	9850	0
105	20231101	184200	6080290	9850	9850	9850	9850	0
106	20231101	184100	6080290	9850	9850	9850	9850	0
107	20231101	184000	6080290	9850	9850	9850	9850	0
108	20231101	183900	6080290	9850	9850	9850	9850	0
109	20231101	183800	6080290	9850	9850	9850	9850	0
110	20231101	183700	6080290	9850	9850	9850	9850	0
111	20231101	183600	6080290	9850	9850	9850	9850	0
112	20231101	183500	6080290	9850	9850	9850	9850	0
113	20231101	183400	6080290	9850	9850	9850	9850	0
114	20231101	183300	6080290	9850	9850	9850	9850	0
115	20231101	183200	6080290	9850	9850	9850	9850	0
116	20231101	183100	6080290	9850	9850	9850	9850	0
117	20231101	183000	6080290	9850	9850	9850	9850	0
118	20231101	182900	6080290	9850	9850	9850	9850	0
119	20231101	182800	6080290	9850	9850	9850	9850	0
120	20231101	182700	6080290	9850	9850	9850	9850	0
121	20231101	182600	6080290	9850	9850	9850	9850	0
122	20231101	182500	6080290	9850	9840	9850	9840	120
123	20231101	182400	6080290	9850	9850	9850	9850	0
124	20231101	182300	6080290	9850	9850	9850	9850	0
125	20231101	182200	6080290	9850	9850	9850	9850	0
126	20231101	182100	6080290	9850	9850	9850	9850	0
127	20231101	182000	6080290	9850	9850	9850	9850	0
128	20231101	181900	6080290	9850	9850	9850	9850	0
129	20231101	181800	6080290	9850	9850	9850	9850	0
130	20231101	181700	6080290	9850	9850	9850	9850	0
131	20231101	181600	6080290	9850	9850	9850	9850	0
132	20231101	181500	6080290	9850	9850	9850	9850	0
133	20231101	181400	6080290	9850	9850	9850	9850	0
134	20231101	181300	6080290	9850	9850	9850	9850	0
135	20231101	181200	6080290	9850	9850	9850	9850	0
136	20231101	181100	6080290	9850	9850	9850	9850	0
137	20231101	181000	6080290	9850	9850	9850	9850	0
138	20231101	180900	6080290	9850	9850	9850	9850	0
139	20231101	180800	6080290	9850	9850	9850	9850	0
140	20231101	180700	6080290	9850	9850	9850	9850	0
141	20231101	180600	6080290	9850	9850	9850	9850	0
142	20231101	180500	6080290	9850	9850	9850	9850	0
143	20231101	180400	6080290	9850	9850	9850	9850	0
144	20231101	180300	6080290	9850	9850	9850	9850	0
145	20231101	180200	6080290	9850	9850	9850	9850	0
146	20231101	180100	6080290	9850	9850	9850	9850	0
147	20231101	180000	6080290	9850	9850	9850	9850	0
148	20231101	175900	6080290	9850	9850	9850	9850	0
149	20231101	175800	6080290	9850	9850	9850	9850	0
150	20231101	175700	6080290	9850	9850	9850	9850	0
151	20231101	175600	6080290	9850	9850	9850	9850	0
152	20231101	175500	6080290	9850	9840	9850	9840	120
153	20231101	175400	6080290	9850	9850	9850	9850	0
154	20231101	175300	6080290	9850	9850	9850	9850	0
155	20231101	175200	6080290	9850	9850	9850	9850	0
156	20231101	175100	6080290	9850	9850	9850	9850	0
157	20231101	175000	6080290	9850	9850	9850	9850	0
158	20231101	174900	6080290	9850	9850	9850	9850	0
159	20231101	174800	6080290	9850	9850	9850	9850	0
160	20231101	174700	6080290	9850	9850	9850	9850	0
161	20231101	174600	6080290	9850	9850	9850	9850	0
162	20231101	174500	6080290	9850	9850	9850	9850	0
163	20231101	174400	6080290	9850	9850	9850	9850	0
164	20231101	174300	6080290	9850	9850	9850	9850	0
165	20231101	174200	6080290	9850	9850	9850	9850	0
166	20231101	174100	6080290	9850	9850	9850	9850	0
167	20231101	174000	6080290	9850	9850	9850	9850	0
168	20231101	173900	6080290	9850	9850	9850	9850	0
169	20231101	173800	6080290	9850	9850	9850	9850	0
170	20231101	173700	6080290	9850	9850	9850	9850	0
171	20231101	173600	6080290	9850	9850	9850	9850	0
172	20231101	173500	6080290	9850	9850	9850	9850	0
173	20231101	173400	6080290	9850	9850	9850	9850	0
174	20231101	173300	6080290	9850	9850	9850	9850	0
175	20231101	173200	6080290	9850	9850	9850	9850	0
176	20231101	173100	6080290	9850	9850	9850	9850	0
177	20231101	173000	6080290	9850	9850	9850	9850	0
178	20231101	172900	6080290	9850	9850	9850	9850	0
179	20231101	172800	6080290	9850	9850	9850	9850	0
180	20231101	172700	6080290	9850	9850	9850	9850	0
181	20231101	172600	6080290	9850	9850	9850	9850	0
182	20231101	172500	6080290	9850	9840	9850	9840	120
183	20231101	172400	6080290	9850	9850	9850	9850	0
184	20231101	172300	6080290	9850	9850	9850	9850	0
185	20231101	172200	6080290	9850	9850	9850	9850	0
186	20231101	172100	6080290	9850	9850	9850	9850	0
187	20231101	172000	6080290	9850	9850	9850	9850	0
188	20231101	171900	6080290	9850	9850	9850	9850	0
189	20231101	171800	6080290	9850	9850	9850	9850	0
190	20231101	171700	6080290	9850	9850	9850	9850	0
191	20231101	171600	6080290	9850	9850	9850	9850	0
192	20231101	171500	6080290	9850	9850	9850	9850	0
193	20231101	171400	6080290	9850	9850	9850	9850	0
194	20231101	171300	6080290	9850	9850	9850	9850	0
195	20231101	171200	6080290	9850	9850	9850	9850	0
196	20231101	171100	6080290	9850	9850	9850	9850	0
197	20231101	171000	6080290	9850	9850	9850	9850	0
198	20231101	170900	6080290	9850	9850	9850	9850	0
199	20231101	170800	6080290	9850	9850	9850	9850	0
200	20231101	170700	6080290	9850	9850	9850	9850	0
201	20231101	170600	6080290	9850	9850	9850	9850	0
202	20231101	170500	6080290	9850	9850	9850	9850	0
203	20231101	170400	6080290	9850	9850	9850	9850	0
204	20231101	170300	6080290	9850	9850	9850	9850	0
205	20231101	170200	6080290	9850	9850	9850	9850	0
206	20231101	170100	6080290	9850	9850	9850	9850	0
207	20231101	170000	6080290	9850	9850	9850	9850	0
208	20231101	165900	6080290	9850	9850	9850	9850	0
209	20231101	165800	6080290	9850	9850	9850	9850	0
210	20231101	165700	6080290	9850	9850	9850	9850	0
211	20231101	165600	6080290	9850	9850	9850	9850	0
212	20231101	165500	6080290	9850	9840	9850	9840	120
213	20231101	165400	6080290	9850	9850	9850	9850	0
214	20231101	165300	6080290	9850	9850	9850	9850	0
215	20231101	165200	6080290	9850	9850	9850	9850	0
216	20231101	165100	6080290	9850	9850	9850	9850	0
217	20231101	165000	6080290	9850	9850	9850	9850	0
218	20231101	164900	6080290	9850	9850	9850	9850	0
219	20231101	164800	6080290	9850	9850	9850	9850	0
220	20231101	164700	6080290	9850	9850	9850	9850	0
221	20231101	164600	6080290	9850	9850	9850	9850	0
222	20231101	164500	6080290	9850	9850	9850	9850	0
223	20231101	164400	6080290	9850	9850	9850	9850	0
224	20231101	164300	6080290	9850	9850	9850	9850	0
225	20231101	164200	6080290	9850	9850	9850	9850	0
226	20231101	164100	6080290	9850	9850	9850	9850	0
227	20231101	164000	6080290	9850	9850	9850	9850	0
228	20231101	163900	6080290	9850	9850	9850	9850	0
229	20231101	163800	6080290	9850	9850	9850	9850	0
230	20231101	163700	6080290	9850	9850	9850	9850	0
231	20231101	163600	6080290	9850	9850	9850	9850	0
232	20231101	163500	6080290	9850	9850	9850	9850	0
233	20231101	163400	6080290	9850	9850	9850	9850	0
234	20231101	163300	6080290	9850	9850	9850	9850	0
235	20231101	163200	6080290	9850	9850	9850	9850	0
236	20231101	163100	6080290	9850	9850	9850	9850	0
237	20231101	163000	6080290	9850	9850	9850	9850	0
238	20231101	162900	6080290	9850	9850	9850	9850	0
239	20231101	162800	6080290	9850	9850	9850	9850	0
240	20231101	162700	6080290	9850	9850	9850	9850	0
241	20231101	162600	6080290	9850	9850	9850	9850	0
242	20231101	162500	6080290	9850	9840	9850	9840	120
243	20231101	162400	6080290	9850	9850	9850	9850	0
244	20231101	162300	6080290	9850	9850	9850	9850	0
245	20231101	162200	6080290	9850	9850	9850	9850	0
246	20231101	162100	6080290	9850	9850	9850	9850	0
247	20231101	162000	6080290	9850	9850	9850	9850	0
248	20231101	161900	6080290	9850	9850	9850	9850	0
249	20231101	161800	6080290	9850	9850	9850	9850	0
250	20231101	161700	6080290	9850	9850	9850	9850	0
251	20231101	161600	6080290	9850	9850	9850	9850	0
252	20231101	161500	6080290	9850	9850	9850	9850	0
253	20231101	161400	6080290	9850	9850	9850	9850	0
254	20231101	161300	6080290	9850	9850	9850	9850	0
255	20231101	161200	6080290	9850	9850	9850	9850	0
256	20231101	161100	6080290	9850	9850	9850	9850	0
257	20231101	161000	6080290	9850	9850	9850	9850	0
258	20231101	160900	6080290	9850	9850	9850	9850	0
259	20231101	160800	6080290	9850	9850	9850	9850	0
260	20231101	160700	6080290	9850	9850	9850	9850	0
261	20231101	160600	6080290	9850	9850	9850	9850	0
262	20231101	160500	6080290	9850	9850	9850	9850	0
263	20231101	160400	6080290	9850	9850	9850	9850	0
264	20231101	160300	6080290	9850	9850	9850	9850	0
265	20231101	160200	6080290	9850	9850	9850	9850	0
266	20231101	160100	6080290	9850	9850	9850	9850	0
267	20231101	160000	6080290	9850	9850	9850	9850	0
268	20231101	155900	6080290	9850	9850	9850	9850	0
269	20231101	155800	6080290	9850	9850	9850	9850	0
270	20231101	155700	6080290	9850	9850	9850	9850	0
271	20231101	155600	6080290	9850	9850	9850	9850	0
272	20231101	155500	6080290	9850	9840	9850	9840	120
273	20231101	155400	6080290	9850	9850	9850	9850	0
274	20231101	155300	6080290	9850	9850	9850	9850	0
275	20231101	155200	6080290	9850	9850	9850	9850	0
276	20231101	155100	6080290	9850	9850	9850	9850	0
277	20231101	155000	6080290	9850	9850	9850	9850	0
278	20231101	154900	6080290	9850	9850	9850	9850	0
279	20231101	154800	6080290	9850	9850	9850	9850	0
280	20231101	154700	6080290	9850	9850	9850	9850	0
281	20231101	154600	6080290	9850	9850	9850	9850	0
282	20231101	154500	6080290	9850	9850	9850	9850	0
283	20231101	154400	6080290	9850	9850	9850	9850	0
284	20231101	154300	6080290	9850	9850	9850	9850	0
285	20231101	154200	6080290	9850	9850	9850	9850	0
286	20231101	154100	6080290	9850	9850	9850	9850	0
287	20231101	154000	6080290	9850	9850	9850	9850	0
288	20231101	153900	6080290	9850	9850	9850	9850	0
289	20231101	153800	6080290	9850	9850	9850	9850	0
290	20231101	153700	6080290	9850	9850	9850	9850	0
291	20231101	153600	6080290	9850	9850	9850	9850	0
292	20231101	153500	6080290	9850	9850	9850	9850	0
293	20231101	153400	6080290	9850	9850	9850	9850	0
294	20231101	153300	6080290	9850	9850	9850	9850	0
295	20231101	153200	6080290	9850	9850	9850	9850	0
296	20231101	153100	6080290	9850	9850	9850	9850	0
297	20231101	153000	6080290	9850	9850	9850	9850	0
298	20231101	152900	6080290	9850	9850	9850	9850	0
299	20231101	152800	6080290	9850	9850	9850	9850	0
300	20231101	152700	6080290	9850	9850	9850	9850	0
301	20231101	152600	6080290	9850	9850	9850	9850	0
302	20231101	152500	6080290	9850	9850	9850	9850	0
303	20231101	152400	6080290	9850	9850	9850	9850	0
304	20231101	152300	6080290	9850	9850	9850	9850	0
305	20231101	152200	6080290	9850	9850	9850	9850	0
306	20231101	152100	6080290	9850	9850	9850	9850	0
307	20231101	152000	6080290	9850	9850	9850	9850	0
308	20231101	151900	6080290	9850	9850	9850	9850	0
309	20231101	151800	6080290	9850	9850	9850	9850	0
310	20231101	151700	6080290	9850	9850	9850	9850	0
311	20231101	151600	6080290	9850	9840	9850	9840	120
312	20231101	151500	4898880	9840	9840	9840	9840	0
313	20231101	151400	4898880	9840	9840	9840	9840	0
314	20231101	151300	4898880	9840	9840	9840	9840	0
315	20231101	151200	4898880	9840	9840	9840	9840	0
316	20231101	151100	4898880	9840	9840	9840	9840	0
317	20231101	151000	4898880	9840	9840	9840	9840	0
318	20231101	150900	4898880	9840	9840	9840	9840	0
319	20231101	150800	4898880	9840	9840	9840	9840	0
320	20231101	150700	4898880	9840	9840	9840	9840	1
321	20231101	150600	4889040	9700	9700	9700	9700	0
322	20231101	150500	4889040	9700	9700	9700	9700	0
323	20231101	150400	4889040	9700	9700	9700	9700	0
324	20231101	150300	4889040	9700	9700	9700	9700	0
325	20231101	150200	4889040	9700	9700	9700	9700	0
326	20231101	150100	4889040	9700	9700	9700	9700	0
327	20231101	150000	4889040	9700	9700	9700	9700	0
328	20231101	145900	4889040	9700	9700	9700	9700	0
329	20231101	145800	4889040	9700	9700	9700	9700	0
330	20231101	145700	4889040	9700	9700	9700	9700	0
331	20231101	145600	4889040	9700	9700	9700	9700	0
332	20231101	145500	4889040	9700	9700	9700	9700	0
333	20231101	145400	4889040	9700	9700	9700	9700	0
334	20231101	145300	4889040	9700	9700	9700	9700	0
335	20231101	145200	4889040	9700	9700	9700	9700	0
336	20231101	145100	4889040	9700	9700	9700	9700	0
337	20231101	145000	4889040	9700	9700	9700	9700	0
338	20231101	144900	4889040	9700	9700	9700	9700	0
339	20231101	144800	4889040	9700	9700	9700	9700	0
340	20231101	144700	4889040	9700	9700	9700	9700	0
341	20231101	144600	4889040	9700	9700	9700	9700	0
342	20231101	144500	4889040	9700	9700	9700	9700	0
343	20231101	144400	4889040	9700	9700	9700	9700	0
344	20231101	144300	4889040	9700	9700	9700	9700	0
345	20231101	144200	4889040	9700	9700	9700	9700	0
346	20231101	144100	4889040	9700	9700	9700	9700	0
347	20231101	144000	4889040	9700	9700	9700	9700	0
348	20231101	143900	4889040	9700	9700	9700	9700	0
349	20231101	143800	4889040	9700	9700	9700	9700	0
350	20231101	143700	4889040	9700	9700	9700	9700	0
351	20231101	143600	4889040	9700	9700	9700	9700	0
352	20231101	143500	4889040	9700	9700	9700	9700	0
353	20231101	143400	4889040	9700	9700	9700	9700	0
354	20231101	143300	4889040	9700	9700	9700	9700	0
355	20231101	143200	4889040	9700	9700	9700	9700	0
356	20231101	143100	4889040	9700	9700	9700	9700	0
357	20231101	143000	4889040	9700	9700	9700	9700	0
358	20231101	142900	4889040	9700	9700	9700	9700	0
359	20231101	142800	4889040	9700	9700	9700	9700	0
360	20231101	142700	4889040	9700	9700	9700	9700	0
361	20231101	142600	4889040	9700	9700	9700	9700	0
362	20231101	142500	4889040	9700	9700	9700	9700	0
363	20231101	142400	4889040	9700	9700	9700	9700	0
364	20231101	142300	4889040	9700	9700	9700	9700	0
365	20231101	142200	4889040	9700	9700	9700	9700	0
366	20231101	142100	4889040	9700	9700	9700	9700	0
367	20231101	142000	4889040	9700	9700	9700	9700	0
368	20231101	141900	4889040	9700	9700	9700	9700	0
369	20231101	141800	4889040	9700	9700	9700	9700	0
370	20231101	141700	4889040	9700	9700	9700	9700	43
371	20231101	141600	4471940	9700	9700	9700	9700	0
372	20231101	141500	4471940	9700	9700	9700	9700	0
373	20231101	141400	4471940	9700	9700	9700	9700	0
374	20231101	141300	4471940	9700	9700	9700	9700	0
375	20231101	141200	4471940	9700	9700	9700	9700	0
376	20231101	141100	4471940	9700	9700	9700	9700	0
377	20231101	141000	4471940	9700	9700	9700	9700	0
378	20231101	140900	4471940	9700	9700	9700	9700	0
379	20231101	140800	4471940	9700	9690	9700	9690	150
380	20231101	140700	3017790	9690	9690	9690	9690	0
381	20231101	140600	3017790	9690	9690	9690	9690	0
382	20231101	140500	3017790	9690	9690	9690	9690	0
383	20231101	140400	3017790	9690	9690	9690	9690	0
384	20231101	140300	3017790	9690	9690	9690	9690	0
385	20231101	140200	3017790	9690	9690	9690	9690	0
386	20231101	140100	3017790	9690	9690	9690	9690	0
387	20231101	140000	3017790	9690	9690	9690	9690	0
388	20231101	135900	3017790	9690	9690	9690	9690	0
389	20231101	135800	3017790	9690	9690	9690	9690	0
390	20231101	135700	3017790	9690	9690	9690	9690	0
391	20231101	135600	3017790	9690	9690	9690	9690	0
392	20231101	135500	3017790	9690	9690	9690	9690	0
393	20231101	135400	3017790	9690	9690	9690	9690	0
394	20231101	135300	3017790	9690	9690	9690	9690	0
395	20231101	135200	3017790	9690	9690	9690	9690	0
396	20231101	135100	3017790	9690	9690	9690	9690	5
397	20231101	135000	2969340	9690	9690	9690	9690	0
398	20231101	134900	2969340	9690	9690	9690	9690	0
399	20231101	134800	2969340	9690	9690	9690	9690	0
400	20231101	134700	2969340	9690	9690	9690	9690	0
401	20231101	134600	2969340	9690	9690	9690	9690	0
402	20231101	134500	2969340	9690	9690	9690	9690	1
403	20231101	134400	2959650	9510	9510	9510	9510	0
404	20231101	134300	2959650	9510	9510	9510	9510	0
405	20231101	134200	2959650	9510	9510	9510	9510	0
406	20231101	134100	2959650	9510	9510	9510	9510	0
407	20231101	134000	2959650	9510	9510	9510	9510	0
408	20231101	133900	2959650	9510	9510	9510	9510	0
409	20231101	133800	2959650	9510	9510	9510	9510	0
410	20231101	133700	2959650	9510	9510	9510	9510	0
411	20231101	133600	2959650	9510	9510	9510	9510	0
412	20231101	133500	2959650	9510	9510	9510	9510	0
413	20231101	133400	2959650	9510	9510	9510	9510	0
414	20231101	133300	2959650	9510	9510	9510	9510	250
415	20231101	133200	582150	9510	9510	9510	9510	0
416	20231101	133100	582150	9510	9510	9510	9510	0
417	20231101	133000	582150	9510	9510	9510	9510	0
418	20231101	132900	582150	9510	9510	9510	9510	0
419	20231101	132800	582150	9510	9510	9510	9510	0
420	20231101	132700	582150	9510	9510	9510	9510	0
421	20231101	132600	582150	9510	9510	9510	9510	0
422	20231101	132500	582150	9510	9510	9510	9510	0
423	20231101	132400	582150	9510	9510	9510	9510	0
424	20231101	132300	582150	9510	9510	9510	9510	0
425	20231101	132200	582150	9510	9510	9510	9510	0
426	20231101	132100	582150	9510	9510	9510	9510	0
427	20231101	132000	582150	9510	9510	9510	9510	0
428	20231101	131900	582150	9510	9510	9510	9510	0
429	20231101	131800	582150	9510	9510	9510	9510	0
430	20231101	131700	582150	9510	9510	9510	9510	0
431	20231101	131600	582150	9510	9510	9510	9510	0
432	20231101	131500	582150	9510	9510	9510	9510	0
433	20231101	131400	582150	9510	9510	9510	9510	0
434	20231101	131300	582150	9510	9510	9510	9510	0
435	20231101	131200	582150	9510	9510	9510	9510	0
436	20231101	131100	582150	9510	9510	9510	9510	0
437	20231101	131000	582150	9510	9510	9510	9510	0
438	20231101	130900	582150	9510	9510	9510	9510	6
439	20231101	130800	525090	9510	9510	9510	9510	0
440	20231101	130700	525090	9510	9510	9510	9510	0
441	20231101	130600	525090	9510	9510	9510	9510	0
442	20231101	130500	525090	9510	9510	9510	9510	0
443	20231101	130400	525090	9510	9510	9510	9510	0
444	20231101	130300	525090	9510	9510	9510	9510	0
445	20231101	130200	525090	9510	9510	9510	9510	0
446	20231101	130100	525090	9510	9510	9510	9510	0
447	20231101	130000	525090	9510	9510	9510	9510	0
448	20231101	125900	525090	9510	9510	9510	9510	0
449	20231101	125800	525090	9510	9510	9510	9510	0
450	20231101	125700	525090	9510	9510	9510	9510	0
451	20231101	125600	525090	9510	9510	9510	9510	0
452	20231101	125500	525090	9510	9510	9510	9510	0
453	20231101	125400	525090	9510	9510	9510	9510	0
454	20231101	125300	525090	9510	9510	9510	9510	0
455	20231101	125200	525090	9510	9510	9510	9510	0
456	20231101	125100	525090	9510	9510	9510	9510	0
457	20231101	125000	525090	9510	9510	9510	9510	0
458	20231101	124900	525090	9510	9510	9510	9510	0
459	20231101	124800	525090	9510	9510	9510	9510	0
460	20231101	124700	525090	9510	9510	9510	9510	0
461	20231101	124600	525090	9510	9510	9510	9510	0
462	20231101	124500	525090	9510	9510	9510	9510	0
463	20231101	124400	525090	9510	9510	9510	9510	0
464	20231101	124300	525090	9510	9510	9510	9510	0
465	20231101	124200	525090	9510	9510	9510	9510	0
466	20231101	124100	525090	9510	9510	9510	9510	0
467	20231101	124000	525090	9510	9510	9510	9510	49
468	20231101	123900	59100	9850	9850	9850	9850	0
469	20231101	123800	59100	9850	9850	9850	9850	0
470	20231101	123700	59100	9850	9850	9850	9850	0
471	20231101	123600	59100	9850	9850	9850	9850	0
472	20231101	123500	59100	9850	9850	9850	9850	0
473	20231101	123400	59100	9850	9850	9850	9850	0
474	20231101	123300	59100	9850	9850	9850	9850	0
475	20231101	123200	59100	9850	9850	9850	9850	0
476	20231101	123100	59100	9850	9850	9850	9850	0
477	20231101	123000	59100	9850	9850	9850	9850	0
478	20231101	122900	59100	9850	9850	9850	9850	0
479	20231101	122800	59100	9850	9850	9850	9850	0
480	20231101	122700	59100	9850	9850	9850	9850	0
481	20231101	122600	59100	9850	9850	9850	9850	0
482	20231101	122500	59100	9850	9850	9850	9850	0
483	20231101	122400	59100	9850	9850	9850	9850	0
484	20231101	122300	59100	9850	9850	9850	9850	0
485	20231101	122200	59100	9850	9850	9850	9850	0
486	20231101	122100	59100	9850	9850	9850	9850	0
487	20231101	122000	59100	9850	9850	9850	9850	0
488	20231101	121900	59100	9850	9850	9850	9850	0
489	20231101	121800	59100	9850	9850	9850	9850	0
490	20231101	121700	59100	9850	9850	9850	9850	0
491	20231101	121600	59100	9850	9850	9850	9850	0
492	20231101	121500	59100	9850	9850	9850	9850	0
493	20231101	121400	59100	9850	9850	9850	9850	0
494	20231101	121300	59100	9850	9850	9850	9850	0
495	20231101	121200	59100	9850	9850	9850	9850	0
496	20231101	121100	59100	9850	9850	9850	9850	0
497	20231101	121000	59100	9850	9850	9850	9850	0
498	20231101	120900	59100	9850	9850	9850	9850	0
499	20231101	120800	59100	9850	9850	9850	9850	0
500	20231101	120700	59100	9850	9850	9850	9850	0
501	20231101	120600	59100	9850	9850	9850	9850	0
502	20231101	120500	59100	9850	9850	9850	9850	0
503	20231101	120400	59100	9850	9850	9850	9850	0
504	20231101	120300	59100	9850	9850	9850	9850	0
505	20231101	120200	59100	9850	9850	9850	9850	0
506	20231101	120100	59100	9850	9850	9850	9850	0
507	20231101	120000	59100	9850	9850	9850	9850	0
508	20231101	115900	59100	9850	9850	9850	9850	0
509	20231101	115800	59100	9850	9850	9850	9850	0
510	20231101	115700	59100	9850	9850	9850	9850	0
511	20231101	115600	59100	9850	9850	9850	9850	0
512	20231101	115500	59100	9850	9850	9850	9850	0
513	20231101	115400	59100	9850	9850	9850	9850	0
514	20231101	115300	59100	9850	9850	9850	9850	0
515	20231101	115200	59100	9850	9850	9850	9850	0
516	20231101	115100	59100	9850	9850	9850	9850	0
517	20231101	115000	59100	9850	9850	9850	9850	0
518	20231101	114900	59100	9850	9850	9850	9850	0
519	20231101	114800	59100	9850	9850	9850	9850	0
520	20231101	114700	59100	9850	9850	9850	9850	0
521	20231101	114600	59100	9850	9850	9850	9850	0
522	20231101	114500	59100	9850	9850	9850	9850	0
523	20231101	114400	59100	9850	9850	9850	9850	0
524	20231101	114300	59100	9850	9850	9850	9850	0
525	20231101	114200	59100	9850	9850	9850	9850	0
526	20231101	114100	59100	9850	9850	9850	9850	0
527	20231101	114000	59100	9850	9850	9850	9850	0
528	20231101	113900	59100	9850	9850	9850	9850	0
529	20231101	113800	59100	9850	9850	9850	9850	0
530	20231101	113700	59100	9850	9850	9850	9850	0
531	20231101	113600	59100	9850	9850	9850	9850	0
532	20231101	113500	59100	9850	9850	9850	9850	0
533	20231101	113400	59100	9850	9850	9850	9850	0
534	20231101	113300	59100	9850	9850	9850	9850	0
535	20231101	113200	59100	9850	9850	9850	9850	0
536	20231101	113100	59100	9850	9850	9850	9850	0
537	20231101	113000	59100	9850	9850	9850	9850	0
538	20231101	112900	59100	9850	9850	9850	9850	0
539	20231101	112800	59100	9850	9850	9850	9850	0
540	20231101	112700	59100	9850	9850	9850	9850	0
541	20231101	112600	59100	9850	9850	9850	9850	0
542	20231101	112500	59100	9850	9850	9850	9850	0
543	20231101	112400	59100	9850	9850	9850	9850	0
544	20231101	112300	59100	9850	9850	9850	9850	0
545	20231101	112200	59100	9850	9850	9850	9850	0
546	20231101	112100	59100	9850	9850	9850	9850	0
547	20231101	112000	59100	9850	9850	9850	9850	0
548	20231101	111900	59100	9850	9850	9850	9850	0
549	20231101	111800	59100	9850	9850	9850	9850	0
550	20231101	111700	59100	9850	9850	9850	9850	0
551	20231101	111600	59100	9850	9850	9850	9850	0
552	20231101	111500	59100	9850	9850	9850	9850	0
553	20231101	111400	59100	9850	9850	9850	9850	0
554	20231101	111300	59100	9850	9850	9850	9850	0
555	20231101	111200	59100	9850	9850	9850	9850	0
556	20231101	111100	59100	9850	9850	9850	9850	0
557	20231101	111000	59100	9850	9850	9850	9850	0
558	20231101	110900	59100	9850	9850	9850	9850	0
559	20231101	110800	59100	9850	9850	9850	9850	0
560	20231101	110700	59100	9850	9850	9850	9850	0
561	20231101	110600	59100	9850	9850	9850	9850	0
562	20231101	110500	59100	9850	9850	9850	9850	0
563	20231101	110400	59100	9850	9850	9850	9850	0
564	20231101	110300	59100	9850	9850	9850	9850	0
565	20231101	110200	59100	9850	9850	9850	9850	0
566	20231101	110100	59100	9850	9850	9850	9850	0
567	20231101	110000	59100	9850	9850	9850	9850	0
568	20231101	105900	59100	9850	9850	9850	9850	0
569	20231101	105800	59100	9850	9850	9850	9850	0
570	20231101	105700	59100	9850	9850	9850	9850	0
571	20231101	105600	59100	9850	9850	9850	9850	0
572	20231101	105500	59100	9850	9850	9850	9850	0
573	20231101	105400	59100	9850	9850	9850	9850	0
574	20231101	105300	59100	9850	9850	9850	9850	0
575	20231101	105200	59100	9850	9850	9850	9850	0
576	20231101	105100	59100	9850	9850	9850	9850	0
577	20231101	105000	59100	9850	9850	9850	9850	0
578	20231101	104900	59100	9850	9850	9850	9850	0
579	20231101	104800	59100	9850	9850	9850	9850	0
580	20231101	104700	59100	9850	9850	9850	9850	0
581	20231101	104600	59100	9850	9850	9850	9850	0
582	20231101	104500	59100	9850	9850	9850	9850	0
583	20231101	104400	59100	9850	9850	9850	9850	0
584	20231101	104300	59100	9850	9850	9850	9850	0
585	20231101	104200	59100	9850	9850	9850	9850	0
586	20231101	104100	59100	9850	9850	9850	9850	0
587	20231101	104000	59100	9850	9850	9850	9850	0
588	20231101	103900	59100	9850	9850	9850	9850	0
589	20231101	103800	59100	9850	9850	9850	9850	0
590	20231101	103700	59100	9850	9850	9850	9850	0
591	20231101	103600	59100	9850	9850	9850	9850	0
592	20231101	103500	59100	9850	9850	9850	9850	0
593	20231101	103400	59100	9850	9850	9850	9850	0
594	20231101	103300	59100	9850	9850	9850	9850	0
595	20231101	103200	59100	9850	9850	9850	9850	0
596	20231101	103100	59100	9850	9850	9850	9850	0
597	20231101	103000	59100	9850	9850	9850	9850	0
598	20231101	102900	59100	9850	9850	9850	9850	0
599	20231101	102800	59100	9850	9850	9850	9850	0
600	20231101	102700	59100	9850	9850	9850	9850	0
601	20231101	102600	59100	9850	9850	9850	9850	0
602	20231101	102500	59100	9850	9850	9850	9850	0
603	20231101	102400	59100	9850	9850	9850	9850	0
604	20231101	102300	59100	9850	9850	9850	9850	0
605	20231101	102200	59100	9850	9850	9850	9850	0
606	20231101	102100	59100	9850	9850	9850	9850	0
607	20231101	102000	59100	9850	9850	9850	9850	0
608	20231101	101900	59100	9850	9850	9850	9850	0
609	20231101	101800	59100	9850	9850	9850	9850	0
610	20231101	101700	59100	9850	9850	9850	9850	0
611	20231101	101600	59100	9850	9850	9850	9850	0
612	20231101	101500	59100	9850	9850	9850	9850	0
613	20231101	101400	59100	9850	9850	9850	9850	0
614	20231101	101300	59100	9850	9850	9850	9850	0
615	20231101	101200	59100	9850	9850	9850	9850	0
616	20231101	101100	59100	9850	9850	9850	9850	0
617	20231101	101000	59100	9850	9850	9850	9850	0
618	20231101	100900	59100	9850	9850	9850	9850	0
619	20231101	100800	59100	9850	9850	9850	9850	0
620	20231101	100700	59100	9850	9850	9850	9850	0
621	20231101	100600	59100	9850	9850	9850	9850	0
622	20231101	100500	59100	9850	9850	9850	9850	0
623	20231101	100400	59100	9850	9850	9850	9850	0
624	20231101	100300	59100	9850	9850	9850	9850	0
625	20231101	100200	59100	9850	9850	9850	9850	0
626	20231101	100100	59100	9850	9850	9850	9850	0
627	20231101	100000	59100	9850	9850	9850	9850	0
628	20231101	095900	59100	9850	9850	9850	9850	0
629	20231101	095800	59100	9850	9850	9850	9850	0
630	20231101	095700	59100	9850	9850	9850	9850	0
631	20231101	095600	59100	9850	9850	9850	9850	0
632	20231101	095500	59100	9850	9850	9850	9850	0
633	20231101	095400	59100	9850	9850	9850	9850	0
634	20231101	095300	59100	9850	9850	9850	9850	0
635	20231101	095200	59100	9850	9850	9850	9850	0
636	20231101	095100	59100	9850	9850	9850	9850	0
637	20231101	095000	59100	9850	9850	9850	9850	0
638	20231101	094900	59100	9850	9850	9850	9850	0
639	20231101	094800	59100	9850	9850	9850	9850	0
640	20231101	094700	59100	9850	9850	9850	9850	0
641	20231101	094600	59100	9850	9850	9850	9850	0
642	20231101	094500	59100	9850	9850	9850	9850	0
643	20231101	094400	59100	9850	9850	9850	9850	0
644	20231101	094300	59100	9850	9850	9850	9850	0
645	20231101	094200	59100	9850	9850	9850	9850	0
646	20231101	094100	59100	9850	9850	9850	9850	0
647	20231101	094000	59100	9850	9850	9850	9850	0
648	20231101	093900	59100	9850	9850	9850	9850	0
649	20231101	093800	59100	9850	9850	9850	9850	0
650	20231101	093700	59100	9850	9850	9850	9850	0
651	20231101	093600	59100	9850	9850	9850	9850	0
652	20231101	093500	59100	9850	9850	9850	9850	0
653	20231101	093400	59100	9850	9850	9850	9850	0
654	20231101	093300	59100	9850	9850	9850	9850	0
655	20231101	093200	59100	9850	9850	9850	9850	0
656	20231101	093100	59100	9850	9850	9850	9850	0
657	20231101	093000	59100	9850	9850	9850	9850	0
658	20231101	092900	59100	9850	9850	9850	9850	0
659	20231101	092800	59100	9850	9850	9850	9850	0
660	20231101	092700	59100	9850	9850	9850	9850	0
661	20231101	092600	59100	9850	9850	9850	9850	0
662	20231101	092500	59100	9850	9850	9850	9850	0
663	20231101	092400	59100	9850	9850	9850	9850	0
664	20231101	092300	59100	9850	9850	9850	9850	0
665	20231101	092200	59100	9850	9850	9850	9850	0
666	20231101	092100	59100	9850	9850	9850	9850	0
667	20231101	092000	59100	9850	9850	9850	9850	0
668	20231101	091900	59100	9850	9850	9850	9850	0
669	20231101	091800	59100	9850	9850	9850	9850	0
670	20231101	091700	59100	9850	9850	9850	9850	0
671	20231101	091600	59100	9850	9850	9850	9850	0
672	20231101	091500	59100	9850	9850	9850	9850	0
673	20231101	091400	59100	9850	9850	9850	9850	0
674	20231101	091300	59100	9850	9850	9850	9850	0
675	20231101	091200	59100	9850	9850	9850	9850	0
676	20231101	091100	59100	9850	9850	9850	9850	0
677	20231101	091000	59100	9850	9850	9850	9850	0
678	20231101	090900	59100	9850	9850	9850	9850	0
679	20231101	090800	59100	9850	9850	9850	9850	0
680	20231101	090700	59100	9850	9850	9850	9850	1
681	20231101	090600	49250	9850	9850	9850	9850	0
682	20231101	090500	49250	9850	9850	9850	9850	0
683	20231101	090400	49250	9850	9850	9850	9850	0
684	20231101	090300	49250	9850	9850	9850	9850	5
685	20231101	090200	0	9850	9850	9850	9850	0
686	20231101	090100	0	9850	9850	9850	9850	0
687	20231101	090000	0	9850	9850	9850	9850	0