KissMeData/111710/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	201000	35153050	5750	5750	5750	5750	1607
3	20231101	200900	35153050	5750	5750	5750	5750	0
4	20231101	200800	35153050	5750	5750	5750	5750	0
5	20231101	200700	35153050	5750	5750	5750	5750	0
6	20231101	200600	35153050	5750	5750	5750	5750	0
7	20231101	200500	35153050	5750	5750	5750	5750	0
8	20231101	200400	35153050	5750	5750	5750	5750	0
9	20231101	200300	35153050	5750	5750	5750	5750	0
10	20231101	200200	35153050	5750	5750	5750	5750	0
11	20231101	200100	35153050	5750	5750	5750	5750	0
12	20231101	200000	35153050	5750	5750	5750	5750	0
13	20231101	195900	35153050	5750	5750	5750	5750	0
14	20231101	195800	35153050	5750	5750	5750	5750	0
15	20231101	195700	35153050	5750	5750	5750	5750	0
16	20231101	195600	35153050	5750	5750	5750	5750	0
17	20231101	195500	35153050	5750	5750	5750	5750	0
18	20231101	195400	35153050	5750	5750	5750	5750	0
19	20231101	195300	35153050	5750	5750	5750	5750	0
20	20231101	195200	35153050	5750	5750	5750	5750	0
21	20231101	195100	35153050	5750	5750	5750	5750	0
22	20231101	195000	35153050	5750	5750	5750	5750	0
23	20231101	194900	35153050	5750	5750	5750	5750	0
24	20231101	194800	35153050	5750	5750	5750	5750	0
25	20231101	194700	35153050	5750	5750	5750	5750	0
26	20231101	194600	35153050	5750	5750	5750	5750	0
27	20231101	194500	35153050	5750	5750	5750	5750	0
28	20231101	194400	35153050	5750	5750	5750	5750	0
29	20231101	194300	35153050	5750	5750	5750	5750	0
30	20231101	194200	35153050	5750	5750	5750	5750	0
31	20231101	194100	35153050	5750	5750	5750	5750	0
32	20231101	194000	35153050	5750	5750	5750	5750	1607
33	20231101	193900	35153050	5750	5750	5750	5750	0
34	20231101	193800	35153050	5750	5750	5750	5750	0
35	20231101	193700	35153050	5750	5750	5750	5750	0
36	20231101	193600	35153050	5750	5750	5750	5750	0
37	20231101	193500	35153050	5750	5750	5750	5750	0
38	20231101	193400	35153050	5750	5750	5750	5750	0
39	20231101	193300	35153050	5750	5750	5750	5750	0
40	20231101	193200	35153050	5750	5750	5750	5750	0
41	20231101	193100	35153050	5750	5750	5750	5750	0
42	20231101	193000	35153050	5750	5750	5750	5750	0
43	20231101	192900	35153050	5750	5750	5750	5750	0
44	20231101	192800	35153050	5750	5750	5750	5750	0
45	20231101	192700	35153050	5750	5750	5750	5750	0
46	20231101	192600	35153050	5750	5750	5750	5750	0
47	20231101	192500	35153050	5750	5750	5750	5750	0
48	20231101	192400	35153050	5750	5750	5750	5750	0
49	20231101	192300	35153050	5750	5750	5750	5750	0
50	20231101	192200	35153050	5750	5750	5750	5750	0
51	20231101	192100	35153050	5750	5750	5750	5750	0
52	20231101	192000	35153050	5750	5750	5750	5750	0
53	20231101	191900	35153050	5750	5750	5750	5750	0
54	20231101	191800	35153050	5750	5750	5750	5750	0
55	20231101	191700	35153050	5750	5750	5750	5750	0
56	20231101	191600	35153050	5750	5750	5750	5750	0
57	20231101	191500	35153050	5750	5750	5750	5750	0
58	20231101	191400	35153050	5750	5750	5750	5750	0
59	20231101	191300	35153050	5750	5750	5750	5750	0
60	20231101	191200	35153050	5750	5750	5750	5750	0
61	20231101	191100	35153050	5750	5750	5750	5750	0
62	20231101	191000	35153050	5750	5750	5750	5750	1607
63	20231101	190900	35153050	5750	5750	5750	5750	0
64	20231101	190800	35153050	5750	5750	5750	5750	0
65	20231101	190700	35153050	5750	5750	5750	5750	0
66	20231101	190600	35153050	5750	5750	5750	5750	0
67	20231101	190500	35153050	5750	5750	5750	5750	0
68	20231101	190400	35153050	5750	5750	5750	5750	0
69	20231101	190300	35153050	5750	5750	5750	5750	0
70	20231101	190200	35153050	5750	5750	5750	5750	0
71	20231101	190100	35153050	5750	5750	5750	5750	0
72	20231101	190000	35153050	5750	5750	5750	5750	0
73	20231101	185900	35153050	5750	5750	5750	5750	0
74	20231101	185800	35153050	5750	5750	5750	5750	0
75	20231101	185700	35153050	5750	5750	5750	5750	0
76	20231101	185600	35153050	5750	5750	5750	5750	0
77	20231101	185500	35153050	5750	5750	5750	5750	0
78	20231101	185400	35153050	5750	5750	5750	5750	0
79	20231101	185300	35153050	5750	5750	5750	5750	0
80	20231101	185200	35153050	5750	5750	5750	5750	0
81	20231101	185100	35153050	5750	5750	5750	5750	0
82	20231101	185000	35153050	5750	5750	5750	5750	0
83	20231101	184900	35153050	5750	5750	5750	5750	0
84	20231101	184800	35153050	5750	5750	5750	5750	0
85	20231101	184700	35153050	5750	5750	5750	5750	0
86	20231101	184600	35153050	5750	5750	5750	5750	0
87	20231101	184500	35153050	5750	5750	5750	5750	0
88	20231101	184400	35153050	5750	5750	5750	5750	0
89	20231101	184300	35153050	5750	5750	5750	5750	0
90	20231101	184200	35153050	5750	5750	5750	5750	0
91	20231101	184100	35153050	5750	5750	5750	5750	0
92	20231101	184000	35153050	5750	5750	5750	5750	1607
93	20231101	183900	35153050	5750	5750	5750	5750	0
94	20231101	183800	35153050	5750	5750	5750	5750	0
95	20231101	183700	35153050	5750	5750	5750	5750	0
96	20231101	183600	35153050	5750	5750	5750	5750	0
97	20231101	183500	35153050	5750	5750	5750	5750	0
98	20231101	183400	35153050	5750	5750	5750	5750	0
99	20231101	183300	35153050	5750	5750	5750	5750	0
100	20231101	183200	35153050	5750	5750	5750	5750	0
101	20231101	183100	35153050	5750	5750	5750	5750	0
102	20231101	183000	35153050	5750	5750	5750	5750	0
103	20231101	182900	35153050	5750	5750	5750	5750	0
104	20231101	182800	35153050	5750	5750	5750	5750	0
105	20231101	182700	35153050	5750	5750	5750	5750	0
106	20231101	182600	35153050	5750	5750	5750	5750	0
107	20231101	182500	35153050	5750	5750	5750	5750	0
108	20231101	182400	35153050	5750	5750	5750	5750	0
109	20231101	182300	35153050	5750	5750	5750	5750	0
110	20231101	182200	35153050	5750	5750	5750	5750	0
111	20231101	182100	35153050	5750	5750	5750	5750	0
112	20231101	182000	35153050	5750	5750	5750	5750	0
113	20231101	181900	35153050	5750	5750	5750	5750	0
114	20231101	181800	35153050	5750	5750	5750	5750	0
115	20231101	181700	35153050	5750	5750	5750	5750	0
116	20231101	181600	35153050	5750	5750	5750	5750	0
117	20231101	181500	35153050	5750	5750	5750	5750	0
118	20231101	181400	35153050	5750	5750	5750	5750	0
119	20231101	181300	35153050	5750	5750	5750	5750	0
120	20231101	181200	35153050	5750	5750	5750	5750	0
121	20231101	181100	35153050	5750	5750	5750	5750	0
122	20231101	181000	35153050	5750	5750	5750	5750	1607
123	20231101	180900	35153050	5750	5750	5750	5750	0
124	20231101	180800	35153050	5750	5750	5750	5750	0
125	20231101	180700	35153050	5750	5750	5750	5750	0
126	20231101	180600	35153050	5750	5750	5750	5750	0
127	20231101	180500	35153050	5750	5750	5750	5750	0
128	20231101	180400	35153050	5750	5750	5750	5750	0
129	20231101	180300	35153050	5750	5750	5750	5750	0
130	20231101	180200	35153050	5750	5750	5750	5750	0
131	20231101	180100	35153050	5750	5750	5750	5750	0
132	20231101	180000	35153050	5750	5750	5750	5750	0
133	20231101	175900	35153050	5750	5750	5750	5750	0
134	20231101	175800	35153050	5750	5750	5750	5750	0
135	20231101	175700	35153050	5750	5750	5750	5750	0
136	20231101	175600	35153050	5750	5750	5750	5750	0
137	20231101	175500	35153050	5750	5750	5750	5750	0
138	20231101	175400	35153050	5750	5750	5750	5750	0
139	20231101	175300	35153050	5750	5750	5750	5750	0
140	20231101	175200	35153050	5750	5750	5750	5750	0
141	20231101	175100	35153050	5750	5750	5750	5750	0
142	20231101	175000	35153050	5750	5750	5750	5750	0
143	20231101	174900	35153050	5750	5750	5750	5750	0
144	20231101	174800	35153050	5750	5750	5750	5750	0
145	20231101	174700	35153050	5750	5750	5750	5750	0
146	20231101	174600	35153050	5750	5750	5750	5750	0
147	20231101	174500	35153050	5750	5750	5750	5750	0
148	20231101	174400	35153050	5750	5750	5750	5750	0
149	20231101	174300	35153050	5750	5750	5750	5750	0
150	20231101	174200	35153050	5750	5750	5750	5750	0
151	20231101	174100	35153050	5750	5750	5750	5750	0
152	20231101	174000	35153050	5750	5750	5750	5750	1607
153	20231101	173900	35153050	5750	5750	5750	5750	0
154	20231101	173800	35153050	5750	5750	5750	5750	0
155	20231101	173700	35153050	5750	5750	5750	5750	0
156	20231101	173600	35153050	5750	5750	5750	5750	0
157	20231101	173500	35153050	5750	5750	5750	5750	0
158	20231101	173400	35153050	5750	5750	5750	5750	0
159	20231101	173300	35153050	5750	5750	5750	5750	0
160	20231101	173200	35153050	5750	5750	5750	5750	0
161	20231101	173100	35153050	5750	5750	5750	5750	0
162	20231101	173000	35153050	5750	5750	5750	5750	0
163	20231101	172900	35153050	5750	5750	5750	5750	0
164	20231101	172800	35153050	5750	5750	5750	5750	0
165	20231101	172700	35153050	5750	5750	5750	5750	0
166	20231101	172600	35153050	5750	5750	5750	5750	0
167	20231101	172500	35153050	5750	5750	5750	5750	0
168	20231101	172400	35153050	5750	5750	5750	5750	0
169	20231101	172300	35153050	5750	5750	5750	5750	0
170	20231101	172200	35153050	5750	5750	5750	5750	0
171	20231101	172100	35153050	5750	5750	5750	5750	0
172	20231101	172000	35153050	5750	5750	5750	5750	0
173	20231101	171900	35153050	5750	5750	5750	5750	0
174	20231101	171800	35153050	5750	5750	5750	5750	0
175	20231101	171700	35153050	5750	5750	5750	5750	0
176	20231101	171600	35153050	5750	5750	5750	5750	0
177	20231101	171500	35153050	5750	5750	5750	5750	0
178	20231101	171400	35153050	5750	5750	5750	5750	0
179	20231101	171300	35153050	5750	5750	5750	5750	0
180	20231101	171200	35153050	5750	5750	5750	5750	0
181	20231101	171100	35153050	5750	5750	5750	5750	0
182	20231101	171000	35153050	5750	5750	5750	5750	1607
183	20231101	170900	35153050	5750	5750	5750	5750	0
184	20231101	170800	35153050	5750	5750	5750	5750	0
185	20231101	170700	35153050	5750	5750	5750	5750	0
186	20231101	170600	35153050	5750	5750	5750	5750	0
187	20231101	170500	35153050	5750	5750	5750	5750	0
188	20231101	170400	35153050	5750	5750	5750	5750	0
189	20231101	170300	35153050	5750	5750	5750	5750	0
190	20231101	170200	35153050	5750	5750	5750	5750	0
191	20231101	170100	35153050	5750	5750	5750	5750	0
192	20231101	170000	35153050	5750	5750	5750	5750	0
193	20231101	165900	35153050	5750	5750	5750	5750	0
194	20231101	165800	35153050	5750	5750	5750	5750	0
195	20231101	165700	35153050	5750	5750	5750	5750	0
196	20231101	165600	35153050	5750	5750	5750	5750	0
197	20231101	165500	35153050	5750	5750	5750	5750	0
198	20231101	165400	35153050	5750	5750	5750	5750	0
199	20231101	165300	35153050	5750	5750	5750	5750	0
200	20231101	165200	35153050	5750	5750	5750	5750	0
201	20231101	165100	35153050	5750	5750	5750	5750	0
202	20231101	165000	35153050	5750	5750	5750	5750	0
203	20231101	164900	35153050	5750	5750	5750	5750	0
204	20231101	164800	35153050	5750	5750	5750	5750	0
205	20231101	164700	35153050	5750	5750	5750	5750	0
206	20231101	164600	35153050	5750	5750	5750	5750	0
207	20231101	164500	35153050	5750	5750	5750	5750	0
208	20231101	164400	35153050	5750	5750	5750	5750	0
209	20231101	164300	35153050	5750	5750	5750	5750	0
210	20231101	164200	35153050	5750	5750	5750	5750	0
211	20231101	164100	35153050	5750	5750	5750	5750	0
212	20231101	164000	35153050	5750	5750	5750	5750	1607
213	20231101	163900	35153050	5750	5750	5750	5750	0
214	20231101	163800	35153050	5750	5750	5750	5750	0
215	20231101	163700	35153050	5750	5750	5750	5750	0
216	20231101	163600	35153050	5750	5750	5750	5750	0
217	20231101	163500	35153050	5750	5750	5750	5750	0
218	20231101	163400	35153050	5750	5750	5750	5750	0
219	20231101	163300	35153050	5750	5750	5750	5750	0
220	20231101	163200	35153050	5750	5750	5750	5750	0
221	20231101	163100	35153050	5750	5750	5750	5750	0
222	20231101	163000	35153050	5750	5750	5750	5750	0
223	20231101	162900	35153050	5750	5750	5750	5750	0
224	20231101	162800	35153050	5750	5750	5750	5750	0
225	20231101	162700	35153050	5750	5750	5750	5750	0
226	20231101	162600	35153050	5750	5750	5750	5750	0
227	20231101	162500	35153050	5750	5750	5750	5750	0
228	20231101	162400	35153050	5750	5750	5750	5750	0
229	20231101	162300	35153050	5750	5750	5750	5750	0
230	20231101	162200	35153050	5750	5750	5750	5750	0
231	20231101	162100	35153050	5750	5750	5750	5750	0
232	20231101	162000	35153050	5750	5750	5750	5750	0
233	20231101	161900	35153050	5750	5750	5750	5750	0
234	20231101	161800	35153050	5750	5750	5750	5750	0
235	20231101	161700	35153050	5750	5750	5750	5750	0
236	20231101	161600	35153050	5750	5750	5750	5750	0
237	20231101	161500	35153050	5750	5750	5750	5750	0
238	20231101	161400	35153050	5750	5750	5750	5750	0
239	20231101	161300	35153050	5750	5750	5750	5750	0
240	20231101	161200	35153050	5750	5750	5750	5750	0
241	20231101	161100	35153050	5750	5750	5750	5750	0
242	20231101	161000	35153050	5750	5750	5750	5750	1607
243	20231101	160900	35153050	5750	5750	5750	5750	0
244	20231101	160800	35153050	5750	5750	5750	5750	0
245	20231101	160700	35153050	5750	5750	5750	5750	0
246	20231101	160600	35153050	5750	5750	5750	5750	0
247	20231101	160500	35153050	5750	5750	5750	5750	0
248	20231101	160400	35153050	5750	5750	5750	5750	0
249	20231101	160300	35153050	5750	5750	5750	5750	0
250	20231101	160200	35153050	5750	5750	5750	5750	0
251	20231101	160100	35153050	5750	5750	5750	5750	0
252	20231101	160000	35153050	5750	5750	5750	5750	0
253	20231101	155900	35153050	5750	5750	5750	5750	0
254	20231101	155800	35153050	5750	5750	5750	5750	0
255	20231101	155700	35153050	5750	5750	5750	5750	0
256	20231101	155600	35153050	5750	5750	5750	5750	0
257	20231101	155500	35153050	5750	5750	5750	5750	0
258	20231101	155400	35153050	5750	5750	5750	5750	0
259	20231101	155300	35153050	5750	5750	5750	5750	0
260	20231101	155200	35153050	5750	5750	5750	5750	0
261	20231101	155100	35153050	5750	5750	5750	5750	0
262	20231101	155000	35153050	5750	5750	5750	5750	0
263	20231101	154900	35153050	5750	5750	5750	5750	0
264	20231101	154800	35153050	5750	5750	5750	5750	0
265	20231101	154700	35153050	5750	5750	5750	5750	0
266	20231101	154600	35153050	5750	5750	5750	5750	0
267	20231101	154500	35153050	5750	5750	5750	5750	0
268	20231101	154400	35153050	5750	5750	5750	5750	0
269	20231101	154300	35153050	5750	5750	5750	5750	0
270	20231101	154200	35153050	5750	5750	5750	5750	0
271	20231101	154100	35153050	5750	5750	5750	5750	0
272	20231101	154000	35153050	5750	5750	5750	5750	1607
273	20231101	153900	35153050	5750	5750	5750	5750	0
274	20231101	153800	35153050	5750	5750	5750	5750	0
275	20231101	153700	35153050	5750	5750	5750	5750	0
276	20231101	153600	35153050	5750	5750	5750	5750	0
277	20231101	153500	35153050	5750	5750	5750	5750	0
278	20231101	153400	35153050	5750	5750	5750	5750	0
279	20231101	153300	35153050	5750	5750	5750	5750	0
280	20231101	153200	35153050	5750	5750	5750	5750	1607
281	20231101	153100	25912800	5900	5900	5900	5900	0
282	20231101	153000	25912800	5900	5900	5900	5900	0
283	20231101	152900	25912800	5900	5900	5900	5900	0
284	20231101	152800	25912800	5900	5900	5900	5900	0
285	20231101	152700	25912800	5900	5900	5900	5900	0
286	20231101	152600	25912800	5900	5900	5900	5900	0
287	20231101	152500	25912800	5900	5900	5900	5900	0
288	20231101	152400	25912800	5900	5900	5900	5900	0
289	20231101	152300	25912800	5900	5900	5900	5900	0
290	20231101	152200	25912800	5900	5900	5900	5900	0
291	20231101	152100	25912800	5900	5900	5900	5900	0
292	20231101	152000	25912800	5900	5900	5900	5900	0
293	20231101	151900	25912800	5900	5890	5900	5890	28
294	20231101	151800	25747610	5890	5890	5890	5890	0
295	20231101	151700	25747610	5890	5890	5890	5890	30
296	20231101	151600	25570910	5890	5890	5890	5890	0
297	20231101	151500	25570910	5890	5890	5890	5890	10
298	20231101	151400	25512010	5890	5890	5890	5890	0
299	20231101	151300	25512010	5890	5890	5890	5890	0
300	20231101	151200	25512010	5890	5890	5890	5890	0
301	20231101	151100	25512010	5890	5890	5890	5890	10
302	20231101	151000	25453110	5880	5880	5880	5880	0
303	20231101	150900	25453110	5880	5880	5880	5880	143
304	20231101	150800	24612270	5880	5840	5880	5830	768
305	20231101	150700	20119550	5820	5860	5860	5820	200
306	20231101	150600	18951890	5850	5850	5850	5850	84
307	20231101	150500	18460490	5840	5850	5850	5840	107
308	20231101	150400	17835210	5840	5840	5840	5840	0
309	20231101	150300	17835210	5840	5840	5840	5840	62
310	20231101	150200	17473130	5840	5840	5840	5840	0
311	20231101	150100	17473130	5840	5860	5860	5840	200
312	20231101	150000	16303780	5860	5860	5860	5860	0
313	20231101	145900	16303780	5860	5860	5860	5860	60
314	20231101	145800	15952180	5900	5900	5900	5900	5
315	20231101	145700	15922680	5860	5880	5880	5860	25
316	20231101	145600	15776100	5880	5880	5880	5880	0
317	20231101	145500	15776100	5880	5880	5880	5880	0
318	20231101	145400	15776100	5880	5880	5880	5880	0
319	20231101	145300	15776100	5880	5880	5880	5880	0
320	20231101	145200	15776100	5880	5880	5880	5880	0
321	20231101	145100	15776100	5880	5880	5880	5880	0
322	20231101	145000	15776100	5880	5880	5880	5880	0
323	20231101	144900	15776100	5880	5880	5880	5880	0
324	20231101	144800	15776100	5880	5880	5880	5880	0
325	20231101	144700	15776100	5880	5880	5880	5880	0
326	20231101	144600	15776100	5880	5880	5880	5880	0
327	20231101	144500	15776100	5880	5880	5880	5880	0
328	20231101	144400	15776100	5880	5880	5880	5880	10
329	20231101	144300	15717300	5910	5910	5910	5910	0
330	20231101	144200	15717300	5910	5910	5910	5910	0
331	20231101	144100	15717300	5910	5910	5910	5910	0
332	20231101	144000	15717300	5910	5910	5910	5910	0
333	20231101	143900	15717300	5910	5910	5910	5910	0
334	20231101	143800	15717300	5910	5910	5910	5910	0
335	20231101	143700	15717300	5910	5910	5910	5910	0
336	20231101	143600	15717300	5910	5910	5910	5910	0
337	20231101	143500	15717300	5910	5910	5910	5910	0
338	20231101	143400	15717300	5910	5910	5910	5910	0
339	20231101	143300	15717300	5910	5910	5910	5910	0
340	20231101	143200	15717300	5910	5910	5910	5910	0
341	20231101	143100	15717300	5910	5910	5910	5910	0
342	20231101	143000	15717300	5910	5910	5910	5910	0
343	20231101	142900	15717300	5910	5910	5910	5910	0
344	20231101	142800	15717300	5910	5910	5910	5910	0
345	20231101	142700	15717300	5910	5910	5910	5910	0
346	20231101	142600	15717300	5910	5910	5910	5910	0
347	20231101	142500	15717300	5910	5910	5910	5910	0
348	20231101	142400	15717300	5910	5910	5910	5910	0
349	20231101	142300	15717300	5910	5910	5910	5910	0
350	20231101	142200	15717300	5910	5910	5910	5910	0
351	20231101	142100	15717300	5910	5910	5910	5910	0
352	20231101	142000	15717300	5910	5910	5910	5910	0
353	20231101	141900	15717300	5910	5910	5910	5910	0
354	20231101	141800	15717300	5910	5910	5910	5910	0
355	20231101	141700	15717300	5910	5910	5910	5910	0
356	20231101	141600	15717300	5910	5910	5910	5910	0
357	20231101	141500	15717300	5910	5910	5910	5910	9
358	20231101	141400	15664110	5910	5910	5910	5910	0
359	20231101	141300	15664110	5910	5910	5910	5910	0
360	20231101	141200	15664110	5910	5910	5910	5910	0
361	20231101	141100	15664110	5910	5910	5910	5910	0
362	20231101	141000	15664110	5910	5910	5910	5910	0
363	20231101	140900	15664110	5910	5910	5910	5910	0
364	20231101	140800	15664110	5910	5910	5910	5910	0
365	20231101	140700	15664110	5910	5910	5910	5910	0
366	20231101	140600	15664110	5910	5910	5910	5910	0
367	20231101	140500	15664110	5910	5910	5910	5910	0
368	20231101	140400	15664110	5910	5910	5910	5910	0
369	20231101	140300	15664110	5910	5910	5910	5910	0
370	20231101	140200	15664110	5910	5910	5910	5910	0
371	20231101	140100	15664110	5910	5910	5910	5910	0
372	20231101	140000	15664110	5910	5910	5910	5910	0
373	20231101	135900	15664110	5910	5910	5910	5910	0
374	20231101	135800	15664110	5910	5910	5910	5910	0
375	20231101	135700	15664110	5910	5910	5910	5910	2
376	20231101	135600	15652290	5910	5910	5910	5910	0
377	20231101	135500	15652290	5910	5910	5910	5910	0
378	20231101	135400	15652290	5910	5910	5910	5910	0
379	20231101	135300	15652290	5910	5910	5910	5910	0
380	20231101	135200	15652290	5910	5910	5910	5910	0
381	20231101	135100	15652290	5910	5910	5910	5910	0
382	20231101	135000	15652290	5910	5910	5910	5910	0
383	20231101	134900	15652290	5910	5910	5910	5910	0
384	20231101	134800	15652290	5910	5910	5910	5910	0
385	20231101	134700	15652290	5910	5910	5910	5910	0
386	20231101	134600	15652290	5910	5910	5910	5910	0
387	20231101	134500	15652290	5910	5910	5910	5910	0
388	20231101	134400	15652290	5910	5910	5910	5910	0
389	20231101	134300	15652290	5910	5910	5910	5910	7
390	20231101	134200	15610920	5910	5910	5910	5910	0
391	20231101	134100	15610920	5910	5910	5910	5910	0
392	20231101	134000	15610920	5910	5910	5910	5910	10
393	20231101	133900	15551820	5910	5910	5910	5910	0
394	20231101	133800	15551820	5910	5910	5910	5910	0
395	20231101	133700	15551820	5910	5910	5910	5910	1
396	20231101	133600	15545910	5910	5910	5910	5910	0
397	20231101	133500	15545910	5910	5910	5910	5910	0
398	20231101	133400	15545910	5910	5910	5910	5910	0
399	20231101	133300	15545910	5910	5910	5910	5910	0
400	20231101	133200	15545910	5910	5910	5910	5910	1
401	20231101	133100	15540000	5910	5910	5910	5910	0
402	20231101	133000	15540000	5910	5910	5910	5910	0
403	20231101	132900	15540000	5910	5910	5910	5910	0
404	20231101	132800	15540000	5910	5910	5910	5910	0
405	20231101	132700	15540000	5910	5910	5910	5910	0
406	20231101	132600	15540000	5910	5910	5910	5910	0
407	20231101	132500	15540000	5910	5910	5910	5910	0
408	20231101	132400	15540000	5910	5910	5910	5910	0
409	20231101	132300	15540000	5910	5910	5910	5910	0
410	20231101	132200	15540000	5910	5910	5910	5910	0
411	20231101	132100	15540000	5910	5910	5910	5910	3
412	20231101	132000	15522270	5910	5910	5910	5910	0
413	20231101	131900	15522270	5910	5910	5910	5910	0
414	20231101	131800	15522270	5910	5910	5910	5910	0
415	20231101	131700	15522270	5910	5910	5910	5910	0
416	20231101	131600	15522270	5910	5910	5910	5910	0
417	20231101	131500	15522270	5910	5910	5910	5910	0
418	20231101	131400	15522270	5910	5910	5910	5910	0
419	20231101	131300	15522270	5910	5910	5910	5910	0
420	20231101	131200	15522270	5910	5910	5910	5910	1
421	20231101	131100	15516360	5910	5910	5910	5910	0
422	20231101	131000	15516360	5910	5910	5910	5910	0
423	20231101	130900	15516360	5910	5910	5910	5910	0
424	20231101	130800	15516360	5910	5910	5910	5910	0
425	20231101	130700	15516360	5910	5910	5910	5910	0
426	20231101	130600	15516360	5910	5910	5910	5910	0
427	20231101	130500	15516360	5910	5910	5910	5910	0
428	20231101	130400	15516360	5910	5910	5910	5910	0
429	20231101	130300	15516360	5910	5910	5910	5910	0
430	20231101	130200	15516360	5910	5910	5910	5910	0
431	20231101	130100	15516360	5910	5910	5910	5910	0
432	20231101	130000	15516360	5910	5910	5910	5910	0
433	20231101	125900	15516360	5910	5910	5910	5910	0
434	20231101	125800	15516360	5910	5910	5910	5910	0
435	20231101	125700	15516360	5910	5910	5910	5910	0
436	20231101	125600	15516360	5910	5910	5910	5910	0
437	20231101	125500	15516360	5910	5910	5910	5910	0
438	20231101	125400	15516360	5910	5910	5910	5910	0
439	20231101	125300	15516360	5910	5910	5910	5910	40
440	20231101	125200	15279960	5910	5910	5910	5910	0
441	20231101	125100	15279960	5910	5910	5910	5910	0
442	20231101	125000	15279960	5910	5910	5910	5910	0
443	20231101	124900	15279960	5910	5910	5910	5910	0
444	20231101	124800	15279960	5910	5910	5910	5910	0
445	20231101	124700	15279960	5910	5910	5910	5910	0
446	20231101	124600	15279960	5910	5910	5910	5910	0
447	20231101	124500	15279960	5910	5910	5910	5910	0
448	20231101	124400	15279960	5910	5910	5910	5910	0
449	20231101	124300	15279960	5910	5910	5910	5910	0
450	20231101	124200	15279960	5910	5910	5910	5910	0
451	20231101	124100	15279960	5910	5910	5910	5910	0
452	20231101	124000	15279960	5910	5910	5910	5910	0
453	20231101	123900	15279960	5910	5910	5910	5910	0
454	20231101	123800	15279960	5910	5910	5910	5910	0
455	20231101	123700	15279960	5910	5910	5910	5910	0
456	20231101	123600	15279960	5910	5910	5910	5910	0
457	20231101	123500	15279960	5910	5910	5910	5910	0
458	20231101	123400	15279960	5910	5910	5910	5910	0
459	20231101	123300	15279960	5910	5910	5910	5910	0
460	20231101	123200	15279960	5910	5910	5910	5910	5
461	20231101	123100	15250410	5860	5860	5860	5860	0
462	20231101	123000	15250410	5860	5860	5860	5860	0
463	20231101	122900	15250410	5860	5860	5860	5860	0
464	20231101	122800	15250410	5860	5860	5860	5860	0
465	20231101	122700	15250410	5860	5860	5860	5860	0
466	20231101	122600	15250410	5860	5860	5860	5860	0
467	20231101	122500	15250410	5860	5860	5860	5860	0
468	20231101	122400	15250410	5860	5860	5860	5860	0
469	20231101	122300	15250410	5860	5860	5860	5860	0
470	20231101	122200	15250410	5860	5860	5860	5860	0
471	20231101	122100	15250410	5860	5860	5860	5860	0
472	20231101	122000	15250410	5860	5860	5860	5860	0
473	20231101	121900	15250410	5860	5860	5860	5860	0
474	20231101	121800	15250410	5860	5860	5860	5860	0
475	20231101	121700	15250410	5860	5860	5860	5860	0
476	20231101	121600	15250410	5860	5860	5860	5860	0
477	20231101	121500	15250410	5860	5860	5860	5860	0
478	20231101	121400	15250410	5860	5860	5860	5860	0
479	20231101	121300	15250410	5860	5860	5860	5860	0
480	20231101	121200	15250410	5860	5860	5860	5860	0
481	20231101	121100	15250410	5860	5860	5860	5860	6
482	20231101	121000	15215250	5920	5920	5920	5920	0
483	20231101	120900	15215250	5920	5920	5920	5920	0
484	20231101	120800	15215250	5920	5920	5920	5920	0
485	20231101	120700	15215250	5920	5920	5920	5920	0
486	20231101	120600	15215250	5920	5920	5920	5920	0
487	20231101	120500	15215250	5920	5920	5920	5920	0
488	20231101	120400	15215250	5920	5920	5920	5920	0
489	20231101	120300	15215250	5920	5920	5920	5920	0
490	20231101	120200	15215250	5920	5920	5920	5920	0
491	20231101	120100	15215250	5920	5920	5920	5920	0
492	20231101	120000	15215250	5920	5920	5920	5920	0
493	20231101	115900	15215250	5920	5920	5920	5920	0
494	20231101	115800	15215250	5920	5920	5920	5920	0
495	20231101	115700	15215250	5920	5920	5920	5920	0
496	20231101	115600	15215250	5920	5920	5920	5920	0
497	20231101	115500	15215250	5920	5920	5920	5920	0
498	20231101	115400	15215250	5920	5920	5920	5920	0
499	20231101	115300	15215250	5920	5920	5920	5920	0
500	20231101	115200	15215250	5920	5920	5920	5920	0
501	20231101	115100	15215250	5920	5920	5920	5920	0
502	20231101	115000	15215250	5920	5920	5920	5920	0
503	20231101	114900	15215250	5920	5920	5920	5920	0
504	20231101	114800	15215250	5920	5920	5920	5920	0
505	20231101	114700	15215250	5920	5920	5920	5920	0
506	20231101	114600	15215250	5920	5920	5920	5920	0
507	20231101	114500	15215250	5920	5920	5920	5920	0
508	20231101	114400	15215250	5920	5920	5920	5920	0
509	20231101	114300	15215250	5920	5920	5920	5920	0
510	20231101	114200	15215250	5920	5920	5920	5920	59
511	20231101	114100	14865970	5920	5920	5920	5920	0
512	20231101	114000	14865970	5920	5920	5920	5920	0
513	20231101	113900	14865970	5920	5920	5920	5920	0
514	20231101	113800	14865970	5920	5920	5920	5920	0
515	20231101	113700	14865970	5920	5920	5920	5920	0
516	20231101	113600	14865970	5920	5920	5920	5920	0
517	20231101	113500	14865970	5920	5900	5920	5900	110
518	20231101	113400	14215130	5920	5920	5920	5920	0
519	20231101	113300	14215130	5920	5920	5920	5920	0
520	20231101	113200	14215130	5920	5920	5920	5920	0
521	20231101	113100	14215130	5920	5920	5920	5920	0
522	20231101	113000	14215130	5920	5920	5920	5920	0
523	20231101	112900	14215130	5920	5920	5920	5920	0
524	20231101	112800	14215130	5920	5920	5920	5920	0
525	20231101	112700	14215130	5920	5920	5920	5920	0
526	20231101	112600	14215130	5920	5920	5920	5920	0
527	20231101	112500	14215130	5920	5920	5920	5920	0
528	20231101	112400	14215130	5920	5920	5920	5920	0
529	20231101	112300	14215130	5920	5920	5920	5920	0
530	20231101	112200	14215130	5920	5920	5920	5920	0
531	20231101	112100	14215130	5920	5920	5920	5920	0
532	20231101	112000	14215130	5920	5920	5920	5920	0
533	20231101	111900	14215130	5920	5920	5920	5920	0
534	20231101	111800	14215130	5920	5920	5920	5920	0
535	20231101	111700	14215130	5920	5920	5920	5920	0
536	20231101	111600	14215130	5920	5920	5920	5920	0
537	20231101	111500	14215130	5920	5920	5920	5920	0
538	20231101	111400	14215130	5920	5920	5920	5920	0
539	20231101	111300	14215130	5920	5920	5920	5920	0
540	20231101	111200	14215130	5920	5920	5920	5920	0
541	20231101	111100	14215130	5920	5920	5920	5920	0
542	20231101	111000	14215130	5920	5920	5920	5920	0
543	20231101	110900	14215130	5920	5920	5920	5920	0
544	20231101	110800	14215130	5920	5920	5920	5920	0
545	20231101	110700	14215130	5920	5920	5920	5920	0
546	20231101	110600	14215130	5920	5920	5920	5920	0
547	20231101	110500	14215130	5920	5920	5920	5920	0
548	20231101	110400	14215130	5920	5920	5920	5920	0
549	20231101	110300	14215130	5920	5920	5920	5920	0
550	20231101	110200	14215130	5920	5920	5920	5920	0
551	20231101	110100	14215130	5920	5920	5920	5920	0
552	20231101	110000	14215130	5920	5920	5920	5920	0
553	20231101	105900	14215130	5920	5920	5920	5920	0
554	20231101	105800	14215130	5920	5920	5920	5920	0
555	20231101	105700	14215130	5920	5920	5920	5920	0
556	20231101	105600	14215130	5920	5920	5920	5920	0
557	20231101	105500	14215130	5920	5920	5920	5920	0
558	20231101	105400	14215130	5920	5920	5920	5920	0
559	20231101	105300	14215130	5920	5920	5920	5920	0
560	20231101	105200	14215130	5920	5920	5920	5920	0
561	20231101	105100	14215130	5920	5920	5920	5920	0
562	20231101	105000	14215130	5920	5920	5920	5920	0
563	20231101	104900	14215130	5920	5920	5920	5920	0
564	20231101	104800	14215130	5920	5920	5920	5920	0
565	20231101	104700	14215130	5920	5920	5920	5920	0
566	20231101	104600	14215130	5920	5920	5920	5920	0
567	20231101	104500	14215130	5920	5920	5920	5920	0
568	20231101	104400	14215130	5920	5920	5920	5920	0
569	20231101	104300	14215130	5920	5920	5920	5920	0
570	20231101	104200	14215130	5920	5920	5920	5920	0
571	20231101	104100	14215130	5920	5920	5920	5920	1
572	20231101	104000	14209210	5920	5920	5920	5920	0
573	20231101	103900	14209210	5920	5920	5920	5920	0
574	20231101	103800	14209210	5920	5920	5920	5920	0
575	20231101	103700	14209210	5920	5920	5920	5920	0
576	20231101	103600	14209210	5920	5920	5920	5920	0
577	20231101	103500	14209210	5920	5920	5920	5920	0
578	20231101	103400	14209210	5920	5920	5920	5920	2
579	20231101	103300	14197370	5920	5920	5920	5920	0
580	20231101	103200	14197370	5920	5920	5920	5920	0
581	20231101	103100	14197370	5920	5920	5920	5920	0
582	20231101	103000	14197370	5920	5910	5920	5910	85
583	20231101	102900	13694180	5920	5920	5920	5920	0
584	20231101	102800	13694180	5920	5920	5920	5920	0
585	20231101	102700	13694180	5920	5920	5920	5920	0
586	20231101	102600	13694180	5920	5920	5920	5920	0
587	20231101	102500	13694180	5920	5920	5920	5920	0
588	20231101	102400	13694180	5920	5920	5920	5920	0
589	20231101	102300	13694180	5920	5920	5920	5920	0
590	20231101	102200	13694180	5920	5920	5920	5920	0
591	20231101	102100	13694180	5920	5920	5920	5920	0
592	20231101	102000	13694180	5920	5920	5920	5920	0
593	20231101	101900	13694180	5920	5920	5920	5920	0
594	20231101	101800	13694180	5920	5920	5920	5920	5
595	20231101	101700	13664580	5850	5850	5850	5850	0
596	20231101	101600	13664580	5850	5850	5850	5850	0
597	20231101	101500	13664580	5850	5850	5850	5850	0
598	20231101	101400	13664580	5850	5850	5850	5850	100
599	20231101	101300	13079580	5820	5820	5820	5820	0
600	20231101	101200	13079580	5820	5820	5820	5820	0
601	20231101	101100	13079580	5820	5850	5850	5820	292
602	20231101	101000	11373970	5850	5850	5850	5850	0
603	20231101	100900	11373970	5850	5850	5850	5850	0
604	20231101	100800	11373970	5850	5850	5850	5850	0
605	20231101	100700	11373970	5850	5850	5850	5850	0
606	20231101	100600	11373970	5850	5850	5850	5850	0
607	20231101	100500	11373970	5850	5850	5850	5850	0
608	20231101	100400	11373970	5850	5850	5850	5850	749
609	20231101	100300	6992320	5860	5860	5860	5860	0
610	20231101	100200	6992320	5860	5860	5860	5860	353
611	20231101	100100	4923740	5860	5860	5860	5860	0
612	20231101	100000	4923740	5860	5860	5860	5860	0
613	20231101	095900	4923740	5860	5860	5860	5860	0
614	20231101	095800	4923740	5860	5860	5860	5860	0
615	20231101	095700	4923740	5860	5860	5860	5860	0
616	20231101	095600	4923740	5860	5860	5860	5860	0
617	20231101	095500	4923740	5860	5860	5860	5860	0
618	20231101	095400	4923740	5860	5870	5870	5860	33
619	20231101	095300	4730110	5930	5920	5930	5920	25
620	20231101	095200	4581910	5920	5920	5920	5920	0
621	20231101	095100	4581910	5920	5920	5920	5920	0
622	20231101	095000	4581910	5920	5920	5920	5920	0
623	20231101	094900	4581910	5920	5920	5920	5920	0
624	20231101	094800	4581910	5920	5920	5920	5920	0
625	20231101	094700	4581910	5920	5920	5920	5920	10
626	20231101	094600	4522710	5870	5870	5870	5870	0
627	20231101	094500	4522710	5870	5870	5870	5870	0
628	20231101	094400	4522710	5870	5870	5870	5870	0
629	20231101	094300	4522710	5870	5870	5870	5870	0
630	20231101	094200	4522710	5870	5870	5870	5870	0
631	20231101	094100	4522710	5870	5870	5870	5870	0
632	20231101	094000	4522710	5870	5870	5870	5870	0
633	20231101	093900	4522710	5870	5870	5870	5870	0
634	20231101	093800	4522710	5870	5870	5870	5870	0
635	20231101	093700	4522710	5870	5890	5890	5870	40
636	20231101	093600	4287580	5930	5930	5930	5930	0
637	20231101	093500	4287580	5930	5930	5930	5930	0
638	20231101	093400	4287580	5930	5930	5930	5930	0
639	20231101	093300	4287580	5930	5930	5930	5930	0
640	20231101	093200	4287580	5930	5930	5930	5930	33
641	20231101	093100	4091890	5960	5960	5960	5960	0
642	20231101	093000	4091890	5960	5960	5960	5960	0
643	20231101	092900	4091890	5960	5960	5960	5960	0
644	20231101	092800	4091890	5960	5960	5960	5960	0
645	20231101	092700	4091890	5960	5960	5960	5960	0
646	20231101	092600	4091890	5960	5960	5960	5960	0
647	20231101	092500	4091890	5960	5960	5960	5960	0
648	20231101	092400	4091890	5960	5960	5960	5960	0
649	20231101	092300	4091890	5960	5960	5960	5960	0
650	20231101	092200	4091890	5960	5960	5960	5960	0
651	20231101	092100	4091890	5960	5960	5960	5960	0
652	20231101	092000	4091890	5960	5940	5960	5940	167
653	20231101	091900	3097360	5960	5960	5960	5960	0
654	20231101	091800	3097360	5960	5960	5960	5960	0
655	20231101	091700	3097360	5960	5960	5960	5960	0
656	20231101	091600	3097360	5960	5960	5960	5960	0
657	20231101	091500	3097360	5960	5960	5960	5960	0
658	20231101	091400	3097360	5960	5960	5960	5960	0
659	20231101	091300	3097360	5960	5960	5960	5960	0
660	20231101	091200	3097360	5960	5960	5960	5960	0
661	20231101	091100	3097360	5960	5960	5960	5960	0
662	20231101	091000	3097360	5960	5960	5960	5960	0
663	20231101	090900	3097360	5960	5960	5960	5960	0
664	20231101	090800	3097360	5960	5960	5960	5960	0
665	20231101	090700	3097360	5960	5960	5960	5960	0
666	20231101	090600	3097360	5960	5960	5960	5960	0
667	20231101	090500	3097360	5960	5960	5960	5960	0
668	20231101	090400	3097360	5960	5960	5960	5960	0
669	20231101	090300	3097360	5960	5960	5960	5960	0
670	20231101	090200	3097360	5960	5960	5960	5960	0
671	20231101	090100	3097360	5960	5960	5960	5960	1
672	20231101	090000	3091400	5800	5800	5800	5800	533