KissMeData/356890/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	211300	24035260	8930	8930	8930	8930	332
3	20231101	211200	24035260	8930	8930	8930	8930	0
4	20231101	211100	24035260	8930	8930	8930	8930	0
5	20231101	211000	24035260	8930	8930	8930	8930	0
6	20231101	210900	24035260	8930	8930	8930	8930	0
7	20231101	210800	24035260	8930	8930	8930	8930	0
8	20231101	210700	24035260	8930	8930	8930	8930	0
9	20231101	210600	24035260	8930	8930	8930	8930	0
10	20231101	210500	24035260	8930	8930	8930	8930	0
11	20231101	210400	24035260	8930	8930	8930	8930	0
12	20231101	210300	24035260	8930	8930	8930	8930	0
13	20231101	210200	24035260	8930	8930	8930	8930	0
14	20231101	210100	24035260	8930	8930	8930	8930	0
15	20231101	210000	24035260	8930	8930	8930	8930	0
16	20231101	205900	24035260	8930	8930	8930	8930	0
17	20231101	205800	24035260	8930	8930	8930	8930	0
18	20231101	205700	24035260	8930	8930	8930	8930	0
19	20231101	205600	24035260	8930	8930	8930	8930	0
20	20231101	205500	24035260	8930	8930	8930	8930	0
21	20231101	205400	24035260	8930	8930	8930	8930	0
22	20231101	205300	24035260	8930	8930	8930	8930	0
23	20231101	205200	24035260	8930	8930	8930	8930	0
24	20231101	205100	24035260	8930	8930	8930	8930	0
25	20231101	205000	24035260	8930	8930	8930	8930	0
26	20231101	204900	24035260	8930	8930	8930	8930	0
27	20231101	204800	24035260	8930	8930	8930	8930	0
28	20231101	204700	24035260	8930	8930	8930	8930	0
29	20231101	204600	24035260	8930	8930	8930	8930	0
30	20231101	204500	24035260	8930	8930	8930	8930	0
31	20231101	204400	24035260	8930	8930	8930	8930	0
32	20231101	204300	24035260	8930	8930	8930	8930	332
33	20231101	204200	24035260	8930	8930	8930	8930	0
34	20231101	204100	24035260	8930	8930	8930	8930	0
35	20231101	204000	24035260	8930	8930	8930	8930	0
36	20231101	203900	24035260	8930	8930	8930	8930	0
37	20231101	203800	24035260	8930	8930	8930	8930	0
38	20231101	203700	24035260	8930	8930	8930	8930	0
39	20231101	203600	24035260	8930	8930	8930	8930	0
40	20231101	203500	24035260	8930	8930	8930	8930	0
41	20231101	203400	24035260	8930	8930	8930	8930	0
42	20231101	203300	24035260	8930	8930	8930	8930	0
43	20231101	203200	24035260	8930	8930	8930	8930	0
44	20231101	203100	24035260	8930	8930	8930	8930	0
45	20231101	203000	24035260	8930	8930	8930	8930	0
46	20231101	202900	24035260	8930	8930	8930	8930	0
47	20231101	202800	24035260	8930	8930	8930	8930	0
48	20231101	202700	24035260	8930	8930	8930	8930	0
49	20231101	202600	24035260	8930	8930	8930	8930	0
50	20231101	202500	24035260	8930	8930	8930	8930	0
51	20231101	202400	24035260	8930	8930	8930	8930	0
52	20231101	202300	24035260	8930	8930	8930	8930	0
53	20231101	202200	24035260	8930	8930	8930	8930	0
54	20231101	202100	24035260	8930	8930	8930	8930	0
55	20231101	202000	24035260	8930	8930	8930	8930	0
56	20231101	201900	24035260	8930	8930	8930	8930	0
57	20231101	201800	24035260	8930	8930	8930	8930	0
58	20231101	201700	24035260	8930	8930	8930	8930	0
59	20231101	201600	24035260	8930	8930	8930	8930	0
60	20231101	201500	24035260	8930	8930	8930	8930	0
61	20231101	201400	24035260	8930	8930	8930	8930	0
62	20231101	201300	24035260	8930	8930	8930	8930	332
63	20231101	201200	24035260	8930	8930	8930	8930	0
64	20231101	201100	24035260	8930	8930	8930	8930	0
65	20231101	201000	24035260	8930	8930	8930	8930	0
66	20231101	200900	24035260	8930	8930	8930	8930	0
67	20231101	200800	24035260	8930	8930	8930	8930	0
68	20231101	200700	24035260	8930	8930	8930	8930	0
69	20231101	200600	24035260	8930	8930	8930	8930	0
70	20231101	200500	24035260	8930	8930	8930	8930	0
71	20231101	200400	24035260	8930	8930	8930	8930	0
72	20231101	200300	24035260	8930	8930	8930	8930	0
73	20231101	200200	24035260	8930	8930	8930	8930	0
74	20231101	200100	24035260	8930	8930	8930	8930	0
75	20231101	200000	24035260	8930	8930	8930	8930	0
76	20231101	195900	24035260	8930	8930	8930	8930	0
77	20231101	195800	24035260	8930	8930	8930	8930	0
78	20231101	195700	24035260	8930	8930	8930	8930	0
79	20231101	195600	24035260	8930	8930	8930	8930	0
80	20231101	195500	24035260	8930	8930	8930	8930	0
81	20231101	195400	24035260	8930	8930	8930	8930	0
82	20231101	195300	24035260	8930	8930	8930	8930	0
83	20231101	195200	24035260	8930	8930	8930	8930	0
84	20231101	195100	24035260	8930	8930	8930	8930	0
85	20231101	195000	24035260	8930	8930	8930	8930	0
86	20231101	194900	24035260	8930	8930	8930	8930	0
87	20231101	194800	24035260	8930	8930	8930	8930	0
88	20231101	194700	24035260	8930	8930	8930	8930	0
89	20231101	194600	24035260	8930	8930	8930	8930	0
90	20231101	194500	24035260	8930	8930	8930	8930	0
91	20231101	194400	24035260	8930	8930	8930	8930	0
92	20231101	194300	24035260	8930	8930	8930	8930	332
93	20231101	194200	24035260	8930	8930	8930	8930	0
94	20231101	194100	24035260	8930	8930	8930	8930	0
95	20231101	194000	24035260	8930	8930	8930	8930	0
96	20231101	193900	24035260	8930	8930	8930	8930	0
97	20231101	193800	24035260	8930	8930	8930	8930	0
98	20231101	193700	24035260	8930	8930	8930	8930	0
99	20231101	193600	24035260	8930	8930	8930	8930	0
100	20231101	193500	24035260	8930	8930	8930	8930	0
101	20231101	193400	24035260	8930	8930	8930	8930	0
102	20231101	193300	24035260	8930	8930	8930	8930	0
103	20231101	193200	24035260	8930	8930	8930	8930	0
104	20231101	193100	24035260	8930	8930	8930	8930	0
105	20231101	193000	24035260	8930	8930	8930	8930	0
106	20231101	192900	24035260	8930	8930	8930	8930	0
107	20231101	192800	24035260	8930	8930	8930	8930	0
108	20231101	192700	24035260	8930	8930	8930	8930	0
109	20231101	192600	24035260	8930	8930	8930	8930	0
110	20231101	192500	24035260	8930	8930	8930	8930	0
111	20231101	192400	24035260	8930	8930	8930	8930	0
112	20231101	192300	24035260	8930	8930	8930	8930	0
113	20231101	192200	24035260	8930	8930	8930	8930	0
114	20231101	192100	24035260	8930	8930	8930	8930	0
115	20231101	192000	24035260	8930	8930	8930	8930	0
116	20231101	191900	24035260	8930	8930	8930	8930	0
117	20231101	191800	24035260	8930	8930	8930	8930	0
118	20231101	191700	24035260	8930	8930	8930	8930	0
119	20231101	191600	24035260	8930	8930	8930	8930	0
120	20231101	191500	24035260	8930	8930	8930	8930	0
121	20231101	191400	24035260	8930	8930	8930	8930	0
122	20231101	191300	24035260	8930	8930	8930	8930	332
123	20231101	191200	24035260	8930	8930	8930	8930	0
124	20231101	191100	24035260	8930	8930	8930	8930	0
125	20231101	191000	24035260	8930	8930	8930	8930	0
126	20231101	190900	24035260	8930	8930	8930	8930	0
127	20231101	190800	24035260	8930	8930	8930	8930	0
128	20231101	190700	24035260	8930	8930	8930	8930	0
129	20231101	190600	24035260	8930	8930	8930	8930	0
130	20231101	190500	24035260	8930	8930	8930	8930	0
131	20231101	190400	24035260	8930	8930	8930	8930	0
132	20231101	190300	24035260	8930	8930	8930	8930	0
133	20231101	190200	24035260	8930	8930	8930	8930	0
134	20231101	190100	24035260	8930	8930	8930	8930	0
135	20231101	190000	24035260	8930	8930	8930	8930	0
136	20231101	185900	24035260	8930	8930	8930	8930	0
137	20231101	185800	24035260	8930	8930	8930	8930	0
138	20231101	185700	24035260	8930	8930	8930	8930	0
139	20231101	185600	24035260	8930	8930	8930	8930	0
140	20231101	185500	24035260	8930	8930	8930	8930	0
141	20231101	185400	24035260	8930	8930	8930	8930	0
142	20231101	185300	24035260	8930	8930	8930	8930	0
143	20231101	185200	24035260	8930	8930	8930	8930	0
144	20231101	185100	24035260	8930	8930	8930	8930	0
145	20231101	185000	24035260	8930	8930	8930	8930	0
146	20231101	184900	24035260	8930	8930	8930	8930	0
147	20231101	184800	24035260	8930	8930	8930	8930	0
148	20231101	184700	24035260	8930	8930	8930	8930	0
149	20231101	184600	24035260	8930	8930	8930	8930	0
150	20231101	184500	24035260	8930	8930	8930	8930	0
151	20231101	184400	24035260	8930	8930	8930	8930	0
152	20231101	184300	24035260	8930	8930	8930	8930	332
153	20231101	184200	24035260	8930	8930	8930	8930	0
154	20231101	184100	24035260	8930	8930	8930	8930	0
155	20231101	184000	24035260	8930	8930	8930	8930	0
156	20231101	183900	24035260	8930	8930	8930	8930	0
157	20231101	183800	24035260	8930	8930	8930	8930	0
158	20231101	183700	24035260	8930	8930	8930	8930	0
159	20231101	183600	24035260	8930	8930	8930	8930	0
160	20231101	183500	24035260	8930	8930	8930	8930	0
161	20231101	183400	24035260	8930	8930	8930	8930	0
162	20231101	183300	24035260	8930	8930	8930	8930	0
163	20231101	183200	24035260	8930	8930	8930	8930	0
164	20231101	183100	24035260	8930	8930	8930	8930	0
165	20231101	183000	24035260	8930	8930	8930	8930	0
166	20231101	182900	24035260	8930	8930	8930	8930	0
167	20231101	182800	24035260	8930	8930	8930	8930	0
168	20231101	182700	24035260	8930	8930	8930	8930	0
169	20231101	182600	24035260	8930	8930	8930	8930	0
170	20231101	182500	24035260	8930	8930	8930	8930	0
171	20231101	182400	24035260	8930	8930	8930	8930	0
172	20231101	182300	24035260	8930	8930	8930	8930	0
173	20231101	182200	24035260	8930	8930	8930	8930	0
174	20231101	182100	24035260	8930	8930	8930	8930	0
175	20231101	182000	24035260	8930	8930	8930	8930	0
176	20231101	181900	24035260	8930	8930	8930	8930	0
177	20231101	181800	24035260	8930	8930	8930	8930	0
178	20231101	181700	24035260	8930	8930	8930	8930	0
179	20231101	181600	24035260	8930	8930	8930	8930	0
180	20231101	181500	24035260	8930	8930	8930	8930	0
181	20231101	181400	24035260	8930	8930	8930	8930	0
182	20231101	181300	24035260	8930	8930	8930	8930	332
183	20231101	181200	24035260	8930	8930	8930	8930	0
184	20231101	181100	24035260	8930	8930	8930	8930	0
185	20231101	181000	24035260	8930	8930	8930	8930	0
186	20231101	180900	24035260	8930	8930	8930	8930	0
187	20231101	180800	24035260	8930	8930	8930	8930	0
188	20231101	180700	24035260	8930	8930	8930	8930	0
189	20231101	180600	24035260	8930	8930	8930	8930	0
190	20231101	180500	24035260	8930	8930	8930	8930	0
191	20231101	180400	24035260	8930	8930	8930	8930	0
192	20231101	180300	24035260	8930	8930	8930	8930	0
193	20231101	180200	24035260	8930	8930	8930	8930	0
194	20231101	180100	24035260	8930	8930	8930	8930	0
195	20231101	180000	24035260	8930	8930	8930	8930	0
196	20231101	175900	24035260	8930	8930	8930	8930	0
197	20231101	175800	24035260	8930	8930	8930	8930	0
198	20231101	175700	24035260	8930	8930	8930	8930	0
199	20231101	175600	24035260	8930	8930	8930	8930	0
200	20231101	175500	24035260	8930	8930	8930	8930	0
201	20231101	175400	24035260	8930	8930	8930	8930	0
202	20231101	175300	24035260	8930	8930	8930	8930	0
203	20231101	175200	24035260	8930	8930	8930	8930	0
204	20231101	175100	24035260	8930	8930	8930	8930	0
205	20231101	175000	24035260	8930	8930	8930	8930	0
206	20231101	174900	24035260	8930	8930	8930	8930	0
207	20231101	174800	24035260	8930	8930	8930	8930	0
208	20231101	174700	24035260	8930	8930	8930	8930	0
209	20231101	174600	24035260	8930	8930	8930	8930	0
210	20231101	174500	24035260	8930	8930	8930	8930	0
211	20231101	174400	24035260	8930	8930	8930	8930	0
212	20231101	174300	24035260	8930	8930	8930	8930	332
213	20231101	174200	24035260	8930	8930	8930	8930	0
214	20231101	174100	24035260	8930	8930	8930	8930	0
215	20231101	174000	24035260	8930	8930	8930	8930	0
216	20231101	173900	24035260	8930	8930	8930	8930	0
217	20231101	173800	24035260	8930	8930	8930	8930	0
218	20231101	173700	24035260	8930	8930	8930	8930	0
219	20231101	173600	24035260	8930	8930	8930	8930	0
220	20231101	173500	24035260	8930	8930	8930	8930	0
221	20231101	173400	24035260	8930	8930	8930	8930	0
222	20231101	173300	24035260	8930	8930	8930	8930	0
223	20231101	173200	24035260	8930	8930	8930	8930	0
224	20231101	173100	24035260	8930	8930	8930	8930	0
225	20231101	173000	24035260	8930	8930	8930	8930	0
226	20231101	172900	24035260	8930	8930	8930	8930	0
227	20231101	172800	24035260	8930	8930	8930	8930	0
228	20231101	172700	24035260	8930	8930	8930	8930	0
229	20231101	172600	24035260	8930	8930	8930	8930	0
230	20231101	172500	24035260	8930	8930	8930	8930	0
231	20231101	172400	24035260	8930	8930	8930	8930	0
232	20231101	172300	24035260	8930	8930	8930	8930	0
233	20231101	172200	24035260	8930	8930	8930	8930	0
234	20231101	172100	24035260	8930	8930	8930	8930	0
235	20231101	172000	24035260	8930	8930	8930	8930	0
236	20231101	171900	24035260	8930	8930	8930	8930	0
237	20231101	171800	24035260	8930	8930	8930	8930	0
238	20231101	171700	24035260	8930	8930	8930	8930	0
239	20231101	171600	24035260	8930	8930	8930	8930	0
240	20231101	171500	24035260	8930	8930	8930	8930	0
241	20231101	171400	24035260	8930	8930	8930	8930	0
242	20231101	171300	24035260	8930	8930	8930	8930	332
243	20231101	171200	24035260	8930	8930	8930	8930	0
244	20231101	171100	24035260	8930	8930	8930	8930	0
245	20231101	171000	24035260	8930	8930	8930	8930	0
246	20231101	170900	24035260	8930	8930	8930	8930	0
247	20231101	170800	24035260	8930	8930	8930	8930	0
248	20231101	170700	24035260	8930	8930	8930	8930	0
249	20231101	170600	24035260	8930	8930	8930	8930	0
250	20231101	170500	24035260	8930	8930	8930	8930	0
251	20231101	170400	24035260	8930	8930	8930	8930	0
252	20231101	170300	24035260	8930	8930	8930	8930	0
253	20231101	170200	24035260	8930	8930	8930	8930	0
254	20231101	170100	24035260	8930	8930	8930	8930	0
255	20231101	170000	24035260	8930	8930	8930	8930	0
256	20231101	165900	24035260	8930	8930	8930	8930	0
257	20231101	165800	24035260	8930	8930	8930	8930	0
258	20231101	165700	24035260	8930	8930	8930	8930	0
259	20231101	165600	24035260	8930	8930	8930	8930	0
260	20231101	165500	24035260	8930	8930	8930	8930	0
261	20231101	165400	24035260	8930	8930	8930	8930	0
262	20231101	165300	24035260	8930	8930	8930	8930	0
263	20231101	165200	24035260	8930	8930	8930	8930	0
264	20231101	165100	24035260	8930	8930	8930	8930	0
265	20231101	165000	24035260	8930	8930	8930	8930	0
266	20231101	164900	24035260	8930	8930	8930	8930	0
267	20231101	164800	24035260	8930	8930	8930	8930	0
268	20231101	164700	24035260	8930	8930	8930	8930	0
269	20231101	164600	24035260	8930	8930	8930	8930	0
270	20231101	164500	24035260	8930	8930	8930	8930	0
271	20231101	164400	24035260	8930	8930	8930	8930	0
272	20231101	164300	24035260	8930	8930	8930	8930	332
273	20231101	164200	24035260	8930	8930	8930	8930	0
274	20231101	164100	24035260	8930	8930	8930	8930	0
275	20231101	164000	24035260	8930	8930	8930	8930	0
276	20231101	163900	24035260	8930	8930	8930	8930	0
277	20231101	163800	24035260	8930	8930	8930	8930	0
278	20231101	163700	24035260	8930	8930	8930	8930	0
279	20231101	163600	24035260	8930	8930	8930	8930	0
280	20231101	163500	24035260	8930	8930	8930	8930	0
281	20231101	163400	24035260	8930	8930	8930	8930	0
282	20231101	163300	24035260	8930	8930	8930	8930	0
283	20231101	163200	24035260	8930	8930	8930	8930	0
284	20231101	163100	24035260	8930	8930	8930	8930	0
285	20231101	163000	24035260	8930	8930	8930	8930	0
286	20231101	162900	24035260	8930	8930	8930	8930	0
287	20231101	162800	24035260	8930	8930	8930	8930	0
288	20231101	162700	24035260	8930	8930	8930	8930	0
289	20231101	162600	24035260	8930	8930	8930	8930	0
290	20231101	162500	24035260	8930	8930	8930	8930	0
291	20231101	162400	24035260	8930	8930	8930	8930	0
292	20231101	162300	24035260	8930	8930	8930	8930	0
293	20231101	162200	24035260	8930	8930	8930	8930	0
294	20231101	162100	24035260	8930	8930	8930	8930	0
295	20231101	162000	24035260	8930	8930	8930	8930	0
296	20231101	161900	24035260	8930	8930	8930	8930	0
297	20231101	161800	24035260	8930	8930	8930	8930	0
298	20231101	161700	24035260	8930	8930	8930	8930	0
299	20231101	161600	24035260	8930	8930	8930	8930	0
300	20231101	161500	24035260	8930	8930	8930	8930	0
301	20231101	161400	24035260	8930	8930	8930	8930	0
302	20231101	161300	24035260	8930	8930	8930	8930	332
303	20231101	161200	24035260	8930	8930	8930	8930	0
304	20231101	161100	24035260	8930	8930	8930	8930	0
305	20231101	161000	24035260	8930	8930	8930	8930	0
306	20231101	160900	24035260	8930	8930	8930	8930	0
307	20231101	160800	24035260	8930	8930	8930	8930	0
308	20231101	160700	24035260	8930	8930	8930	8930	0
309	20231101	160600	24035260	8930	8930	8930	8930	0
310	20231101	160500	24035260	8930	8930	8930	8930	0
311	20231101	160400	24035260	8930	8930	8930	8930	0
312	20231101	160300	24035260	8930	8930	8930	8930	0
313	20231101	160200	24035260	8930	8930	8930	8930	0
314	20231101	160100	24035260	8930	8930	8930	8930	0
315	20231101	160000	24035260	8930	8930	8930	8930	0
316	20231101	155900	24035260	8930	8930	8930	8930	0
317	20231101	155800	24035260	8930	8930	8930	8930	0
318	20231101	155700	24035260	8930	8930	8930	8930	0
319	20231101	155600	24035260	8930	8930	8930	8930	0
320	20231101	155500	24035260	8930	8930	8930	8930	0
321	20231101	155400	24035260	8930	8930	8930	8930	0
322	20231101	155300	24035260	8930	8930	8930	8930	0
323	20231101	155200	24035260	8930	8930	8930	8930	0
324	20231101	155100	24035260	8930	8930	8930	8930	0
325	20231101	155000	24035260	8930	8930	8930	8930	0
326	20231101	154900	24035260	8930	8930	8930	8930	0
327	20231101	154800	24035260	8930	8930	8930	8930	0
328	20231101	154700	24035260	8930	8930	8930	8930	0
329	20231101	154600	24035260	8930	8930	8930	8930	0
330	20231101	154500	24035260	8930	8930	8930	8930	0
331	20231101	154400	24035260	8930	8930	8930	8930	0
332	20231101	154300	24035260	8930	8930	8930	8930	332
333	20231101	154200	24035260	8930	8930	8930	8930	0
334	20231101	154100	24035260	8930	8930	8930	8930	0
335	20231101	154000	24035260	8930	8930	8930	8930	0
336	20231101	153900	24035260	8930	8930	8930	8930	0
337	20231101	153800	24035260	8930	8930	8930	8930	0
338	20231101	153700	24035260	8930	8930	8930	8930	0
339	20231101	153600	24035260	8930	8930	8930	8930	0
340	20231101	153500	24035260	8930	8930	8930	8930	0
341	20231101	153400	24035260	8930	8930	8930	8930	0
342	20231101	153300	24035260	8930	8930	8930	8930	0
343	20231101	153200	24035260	8930	8930	8930	8930	0
344	20231101	153100	24035260	8930	8930	8930	8930	0
345	20231101	153000	24035260	8930	8930	8930	8930	332
346	20231101	152900	21070500	8930	8930	8930	8930	0
347	20231101	152800	21070500	8930	8930	8930	8930	0
348	20231101	152700	21070500	8930	8930	8930	8930	0
349	20231101	152600	21070500	8930	8930	8930	8930	0
350	20231101	152500	21070500	8930	8930	8930	8930	0
351	20231101	152400	21070500	8930	8930	8930	8930	0
352	20231101	152300	21070500	8930	8930	8930	8930	0
353	20231101	152200	21070500	8930	8930	8930	8930	0
354	20231101	152100	21070500	8930	8930	8930	8930	0
355	20231101	152000	21070500	8930	8930	8930	8930	0
356	20231101	151900	21070500	8930	8930	8930	8930	0
357	20231101	151800	21070500	8930	8930	8930	8930	494
358	20231101	151700	16659080	8990	8990	8990	8990	0
359	20231101	151600	16659080	8990	8990	8990	8990	0
360	20231101	151500	16659080	8990	8990	8990	8990	0
361	20231101	151400	16659080	8990	8990	8990	8990	0
362	20231101	151300	16659080	8990	8990	8990	8990	5
363	20231101	151200	16614130	8990	8990	8990	8990	0
364	20231101	151100	16614130	8990	8990	8990	8990	10
365	20231101	151000	16524230	9000	9000	9000	9000	0
366	20231101	150900	16524230	9000	9000	9000	9000	0
367	20231101	150800	16524230	9000	9000	9000	9000	0
368	20231101	150700	16524230	9000	9000	9000	9000	0
369	20231101	150600	16524230	9000	9000	9000	9000	0
370	20231101	150500	16524230	9000	9000	9000	9000	0
371	20231101	150400	16524230	9000	9000	9000	9000	0
372	20231101	150300	16524230	9000	9000	9000	9000	0
373	20231101	150200	16524230	9000	9000	9000	9000	0
374	20231101	150100	16524230	9000	9000	9000	9000	0
375	20231101	150000	16524230	9000	9000	9000	9000	0
376	20231101	145900	16524230	9000	9000	9000	9000	0
377	20231101	145800	16524230	9000	9000	9000	9000	0
378	20231101	145700	16524230	9000	9000	9000	9000	0
379	20231101	145600	16524230	9000	9000	9000	9000	0
380	20231101	145500	16524230	9000	9000	9000	9000	0
381	20231101	145400	16524230	9000	9000	9000	9000	0
382	20231101	145300	16524230	9000	9000	9000	9000	0
383	20231101	145200	16524230	9000	9000	9000	9000	0
384	20231101	145100	16524230	9000	9000	9000	9000	0
385	20231101	145000	16524230	9000	9000	9000	9000	0
386	20231101	144900	16524230	9000	9000	9000	9000	0
387	20231101	144800	16524230	9000	9000	9000	9000	0
388	20231101	144700	16524230	9000	9000	9000	9000	2
389	20231101	144600	16506230	8990	8990	8990	8990	31
390	20231101	144500	16227540	8990	8990	8990	8990	2
391	20231101	144400	16209560	8980	8980	8980	8980	0
392	20231101	144300	16209560	8980	8980	8980	8980	0
393	20231101	144200	16209560	8980	8980	8980	8980	0
394	20231101	144100	16209560	8980	8980	8980	8980	0
395	20231101	144000	16209560	8980	8980	8980	8980	0
396	20231101	143900	16209560	8980	8980	8980	8980	0
397	20231101	143800	16209560	8980	8980	8980	8980	0
398	20231101	143700	16209560	8980	8980	8980	8980	0
399	20231101	143600	16209560	8980	8980	8980	8980	0
400	20231101	143500	16209560	8980	8980	8980	8980	0
401	20231101	143400	16209560	8980	8980	8980	8980	0
402	20231101	143300	16209560	8980	8980	8980	8980	0
403	20231101	143200	16209560	8980	8980	8980	8980	0
404	20231101	143100	16209560	8980	8980	8980	8980	0
405	20231101	143000	16209560	8980	8980	8980	8980	0
406	20231101	142900	16209560	8980	8980	8980	8980	0
407	20231101	142800	16209560	8980	8980	8980	8980	0
408	20231101	142700	16209560	8980	8980	8980	8980	0
409	20231101	142600	16209560	8980	8980	8980	8980	0
410	20231101	142500	16209560	8980	8980	8980	8980	0
411	20231101	142400	16209560	8980	8980	8980	8980	0
412	20231101	142300	16209560	8980	8980	8980	8980	0
413	20231101	142200	16209560	8980	8980	8980	8980	0
414	20231101	142100	16209560	8980	8980	8980	8980	0
415	20231101	142000	16209560	8980	8980	8980	8980	0
416	20231101	141900	16209560	8980	8980	8980	8980	18
417	20231101	141800	16047920	8980	8980	8980	8980	0
418	20231101	141700	16047920	8980	8980	8980	8980	0
419	20231101	141600	16047920	8980	8980	8980	8980	0
420	20231101	141500	16047920	8980	8980	8980	8980	0
421	20231101	141400	16047920	8980	8980	8980	8980	0
422	20231101	141300	16047920	8980	8980	8980	8980	10
423	20231101	141200	15958120	8980	8980	8980	8980	0
424	20231101	141100	15958120	8980	8980	8980	8980	0
425	20231101	141000	15958120	8980	8980	8980	8980	0
426	20231101	140900	15958120	8980	8980	8980	8980	0
427	20231101	140800	15958120	8980	8980	8980	8980	0
428	20231101	140700	15958120	8980	8980	8980	8980	0
429	20231101	140600	15958120	8980	8980	8980	8980	0
430	20231101	140500	15958120	8980	8980	8980	8980	0
431	20231101	140400	15958120	8980	8980	8980	8980	0
432	20231101	140300	15958120	8980	8980	8980	8980	0
433	20231101	140200	15958120	8980	8980	8980	8980	0
434	20231101	140100	15958120	8980	8980	8980	8980	0
435	20231101	140000	15958120	8980	8980	8980	8980	0
436	20231101	135900	15958120	8980	8980	8980	8980	0
437	20231101	135800	15958120	8980	8980	8980	8980	0
438	20231101	135700	15958120	8980	8980	8980	8980	0
439	20231101	135600	15958120	8980	8980	8980	8980	0
440	20231101	135500	15958120	8980	8980	8980	8980	0
441	20231101	135400	15958120	8980	8980	8980	8980	0
442	20231101	135300	15958120	8980	8980	8980	8980	0
443	20231101	135200	15958120	8980	8980	8980	8980	0
444	20231101	135100	15958120	8980	8980	8980	8980	0
445	20231101	135000	15958120	8980	8980	8980	8980	0
446	20231101	134900	15958120	8980	8980	8980	8980	0
447	20231101	134800	15958120	8980	8980	8980	8980	0
448	20231101	134700	15958120	8980	8980	8980	8980	0
449	20231101	134600	15958120	8980	8980	8980	8980	0
450	20231101	134500	15958120	8980	8980	8980	8980	0
451	20231101	134400	15958120	8980	8980	8980	8980	0
452	20231101	134300	15958120	8980	8980	8980	8980	0
453	20231101	134200	15958120	8980	8980	8980	8980	2
454	20231101	134100	15940160	8910	8910	8910	8910	0
455	20231101	134000	15940160	8910	8910	8910	8910	0
456	20231101	133900	15940160	8910	8910	8910	8910	0
457	20231101	133800	15940160	8910	8910	8910	8910	0
458	20231101	133700	15940160	8910	8910	8910	8910	4
459	20231101	133600	15904520	8910	8910	8910	8910	0
460	20231101	133500	15904520	8910	8910	8910	8910	0
461	20231101	133400	15904520	8910	8910	8910	8910	0
462	20231101	133300	15904520	8910	8910	8910	8910	0
463	20231101	133200	15904520	8910	8910	8910	8910	0
464	20231101	133100	15904520	8910	8910	8910	8910	0
465	20231101	133000	15904520	8910	8910	8910	8910	0
466	20231101	132900	15904520	8910	8910	8910	8910	0
467	20231101	132800	15904520	8910	8910	8910	8910	0
468	20231101	132700	15904520	8910	8910	8910	8910	56
469	20231101	132600	15405560	8910	8910	8910	8910	0
470	20231101	132500	15405560	8910	8910	8910	8910	0
471	20231101	132400	15405560	8910	8910	8910	8910	0
472	20231101	132300	15405560	8910	8910	8910	8910	0
473	20231101	132200	15405560	8910	8910	8910	8910	0
474	20231101	132100	15405560	8910	8910	8910	8910	0
475	20231101	132000	15405560	8910	8910	8910	8910	0
476	20231101	131900	15405560	8910	8910	8910	8910	0
477	20231101	131800	15405560	8910	8910	8910	8910	5
478	20231101	131700	15361010	8910	8910	8910	8910	0
479	20231101	131600	15361010	8910	8910	8910	8910	0
480	20231101	131500	15361010	8910	8910	8910	8910	1
481	20231101	131400	15352100	8990	8990	8990	8990	1
482	20231101	131300	15343110	8990	8990	8990	8990	0
483	20231101	131200	15343110	8990	8990	8990	8990	0
484	20231101	131100	15343110	8990	8990	8990	8990	0
485	20231101	131000	15343110	8990	8990	8990	8990	0
486	20231101	130900	15343110	8990	8990	8990	8990	0
487	20231101	130800	15343110	8990	8990	8990	8990	0
488	20231101	130700	15343110	8990	8990	8990	8990	0
489	20231101	130600	15343110	8990	8990	8990	8990	0
490	20231101	130500	15343110	8990	8990	8990	8990	0
491	20231101	130400	15343110	8990	8990	8990	8990	0
492	20231101	130300	15343110	8990	8990	8990	8990	0
493	20231101	130200	15343110	8990	8990	8990	8990	0
494	20231101	130100	15343110	8990	8990	8990	8990	0
495	20231101	130000	15343110	8990	8990	8990	8990	0
496	20231101	125900	15343110	8990	8990	8990	8990	0
497	20231101	125800	15343110	8990	8990	8990	8990	0
498	20231101	125700	15343110	8990	8990	8990	8990	0
499	20231101	125600	15343110	8990	8990	8990	8990	0
500	20231101	125500	15343110	8990	8990	8990	8990	50
501	20231101	125400	14893610	8990	8990	8990	8990	0
502	20231101	125300	14893610	8990	8990	8990	8990	0
503	20231101	125200	14893610	8990	8990	8990	8990	0
504	20231101	125100	14893610	8990	8990	8990	8990	0
505	20231101	125000	14893610	8990	8990	8990	8990	0
506	20231101	124900	14893610	8990	8990	8990	8990	0
507	20231101	124800	14893610	8990	8990	8990	8990	0
508	20231101	124700	14893610	8990	8990	8990	8990	0
509	20231101	124600	14893610	8990	8990	8990	8990	0
510	20231101	124500	14893610	8990	8970	8990	8860	372
511	20231101	124400	11581900	8970	8970	8970	8970	0
512	20231101	124300	11581900	8970	8970	8970	8970	0
513	20231101	124200	11581900	8970	8970	8970	8970	0
514	20231101	124100	11581900	8970	8970	8970	8970	0
515	20231101	124000	11581900	8970	8970	8970	8970	0
516	20231101	123900	11581900	8970	8970	8970	8970	0
517	20231101	123800	11581900	8970	8970	8970	8970	13
518	20231101	123700	11465290	8990	8990	8990	8990	0
519	20231101	123600	11465290	8990	8990	8990	8990	0
520	20231101	123500	11465290	8990	9000	9000	8990	2
521	20231101	123400	11447300	8940	8940	8940	8940	0
522	20231101	123300	11447300	8940	8940	8940	8940	2
523	20231101	123200	11429420	9000	9000	9000	9000	0
524	20231101	123100	11429420	9000	9000	9000	9000	0
525	20231101	123000	11429420	9000	9000	9000	9000	0
526	20231101	122900	11429420	9000	9000	9000	9000	0
527	20231101	122800	11429420	9000	9000	9000	9000	0
528	20231101	122700	11429420	9000	9000	9000	9000	0
529	20231101	122600	11429420	9000	9000	9000	9000	2
530	20231101	122500	11411420	9000	9000	9000	9000	0
531	20231101	122400	11411420	9000	8990	9000	8990	70
532	20231101	122300	10781710	9010	9010	9010	9010	0
533	20231101	122200	10781710	9010	9010	9010	9010	0
534	20231101	122100	10781710	9010	9010	9010	9010	0
535	20231101	122000	10781710	9010	9010	9010	9010	0
536	20231101	121900	10781710	9010	9010	9010	9010	0
537	20231101	121800	10781710	9010	9010	9010	9010	0
538	20231101	121700	10781710	9010	9010	9010	9010	0
539	20231101	121600	10781710	9010	9010	9010	9010	0
540	20231101	121500	10781710	9010	9010	9010	9010	0
541	20231101	121400	10781710	9010	9010	9010	9010	0
542	20231101	121300	10781710	9010	9010	9010	9010	0
543	20231101	121200	10781710	9010	9010	9010	9010	0
544	20231101	121100	10781710	9010	9010	9010	9010	0
545	20231101	121000	10781710	9010	9010	9010	9010	0
546	20231101	120900	10781710	9010	9010	9010	9010	0
547	20231101	120800	10781710	9010	9010	9010	9010	0
548	20231101	120700	10781710	9010	9010	9010	9010	0
549	20231101	120600	10781710	9010	9010	9010	9010	0
550	20231101	120500	10781710	9010	9010	9010	9010	0
551	20231101	120400	10781710	9010	9010	9010	9010	0
552	20231101	120300	10781710	9010	9010	9010	9010	0
553	20231101	120200	10781710	9010	9010	9010	9010	0
554	20231101	120100	10781710	9010	9010	9010	9010	0
555	20231101	120000	10781710	9010	9010	9010	9010	0
556	20231101	115900	10781710	9010	9010	9010	9010	0
557	20231101	115800	10781710	9010	9010	9010	9010	0
558	20231101	115700	10781710	9010	9010	9010	9010	0
559	20231101	115600	10781710	9010	9010	9010	9010	0
560	20231101	115500	10781710	9010	9010	9010	9010	0
561	20231101	115400	10781710	9010	9010	9010	9010	0
562	20231101	115300	10781710	9010	9010	9010	9010	0
563	20231101	115200	10781710	9010	9010	9010	9010	0
564	20231101	115100	10781710	9010	9010	9010	9010	0
565	20231101	115000	10781710	9010	9010	9010	9010	0
566	20231101	114900	10781710	9010	9010	9010	9010	0
567	20231101	114800	10781710	9010	9010	9010	9010	0
568	20231101	114700	10781710	9010	9010	9010	9010	0
569	20231101	114600	10781710	9010	9010	9010	9010	0
570	20231101	114500	10781710	9010	9010	9010	9010	0
571	20231101	114400	10781710	9010	9010	9010	9010	0
572	20231101	114300	10781710	9010	9010	9010	9010	0
573	20231101	114200	10781710	9010	9010	9010	9010	0
574	20231101	114100	10781710	9010	9010	9010	9010	0
575	20231101	114000	10781710	9010	9010	9010	9010	0
576	20231101	113900	10781710	9010	9010	9010	9010	0
577	20231101	113800	10781710	9010	9010	9010	9010	0
578	20231101	113700	10781710	9010	9010	9010	9010	0
579	20231101	113600	10781710	9010	9010	9010	9010	0
580	20231101	113500	10781710	9010	9010	9010	9010	0
581	20231101	113400	10781710	9010	9010	9010	9010	10
582	20231101	113300	10691610	9010	9010	9010	9010	0
583	20231101	113200	10691610	9010	9010	9010	9010	2
584	20231101	113100	10673590	8950	8950	8950	8950	0
585	20231101	113000	10673590	8950	8950	8950	8950	0
586	20231101	112900	10673590	8950	8950	8950	8950	16
587	20231101	112800	10530390	8950	8930	8950	8930	93
588	20231101	112700	9699860	8930	8930	8930	8930	0
589	20231101	112600	9699860	8930	8930	8930	8930	0
590	20231101	112500	9699860	8930	8930	8930	8930	0
591	20231101	112400	9699860	8930	8930	8930	8930	0
592	20231101	112300	9699860	8930	8930	8930	8930	0
593	20231101	112200	9699860	8930	8930	8930	8930	0
594	20231101	112100	9699860	8930	8930	8930	8930	0
595	20231101	112000	9699860	8930	8930	8930	8930	0
596	20231101	111900	9699860	8930	8930	8930	8930	0
597	20231101	111800	9699860	8930	8930	8930	8930	0
598	20231101	111700	9699860	8930	8930	8930	8930	0
599	20231101	111600	9699860	8930	8930	8930	8930	0
600	20231101	111500	9699860	8930	8930	8930	8930	0
601	20231101	111400	9699860	8930	8930	8930	8930	60
602	20231101	111300	9164060	8950	8950	8950	8950	0
603	20231101	111200	9164060	8950	8950	8950	8950	0
604	20231101	111100	9164060	8950	8950	8950	8950	0
605	20231101	111000	9164060	8950	8950	8950	8950	0
606	20231101	110900	9164060	8950	8950	8950	8950	0
607	20231101	110800	9164060	8950	8950	8950	8950	0
608	20231101	110700	9164060	8950	8950	8950	8950	0
609	20231101	110600	9164060	8950	8950	8950	8950	0
610	20231101	110500	9164060	8950	8950	8950	8950	1
611	20231101	110400	9155110	8950	8950	8950	8950	0
612	20231101	110300	9155110	8950	8950	8950	8950	2
613	20231101	110200	9137210	8950	8950	8950	8950	0
614	20231101	110100	9137210	8950	8950	8950	8950	0
615	20231101	110000	9137210	8950	8950	8950	8950	0
616	20231101	105900	9137210	8950	8950	8950	8950	0
617	20231101	105800	9137210	8950	8950	8950	8950	0
618	20231101	105700	9137210	8950	8950	8950	8950	0
619	20231101	105600	9137210	8950	8950	8950	8950	0
620	20231101	105500	9137210	8950	8950	8950	8950	171
621	20231101	105400	7606760	8960	8960	8960	8960	25
622	20231101	105300	7382760	9030	9030	9030	9030	0
623	20231101	105200	7382760	9030	9030	9030	9030	0
624	20231101	105100	7382760	9030	9030	9030	9030	0
625	20231101	105000	7382760	9030	9030	9030	9030	0
626	20231101	104900	7382760	9030	9030	9030	9030	0
627	20231101	104800	7382760	9030	9030	9030	9030	0
628	20231101	104700	7382760	9030	9030	9030	9030	0
629	20231101	104600	7382760	9030	9030	9030	9030	0
630	20231101	104500	7382760	9030	9030	9030	9030	0
631	20231101	104400	7382760	9030	9030	9030	9030	0
632	20231101	104300	7382760	9030	9030	9030	9030	0
633	20231101	104200	7382760	9030	9030	9030	9030	0
634	20231101	104100	7382760	9030	9030	9030	9030	0
635	20231101	104000	7382760	9030	9030	9030	9030	0
636	20231101	103900	7382760	9030	9030	9030	9030	0
637	20231101	103800	7382760	9030	9030	9030	9030	0
638	20231101	103700	7382760	9030	9030	9030	9030	0
639	20231101	103600	7382760	9030	9030	9030	9030	0
640	20231101	103500	7382760	9030	9030	9030	9030	1
641	20231101	103400	7373730	8960	8960	8960	8960	0
642	20231101	103300	7373730	8960	8960	8960	8960	0
643	20231101	103200	7373730	8960	8960	8960	8960	0
644	20231101	103100	7373730	8960	8960	8960	8960	1
645	20231101	103000	7364770	8970	8970	8970	8970	5
646	20231101	102900	7319920	8990	8990	8990	8990	0
647	20231101	102800	7319920	8990	8990	8990	8990	184
648	20231101	102700	5665760	9060	9060	9060	9060	0
649	20231101	102600	5665760	9060	9060	9060	9060	0
650	20231101	102500	5665760	9060	9060	9060	9060	0
651	20231101	102400	5665760	9060	9060	9060	9060	0
652	20231101	102300	5665760	9060	9060	9060	9060	0
653	20231101	102200	5665760	9060	9060	9060	9060	0
654	20231101	102100	5665760	9060	9060	9060	9060	0
655	20231101	102000	5665760	9060	9060	9060	9060	0
656	20231101	101900	5665760	9060	9060	9060	9060	0
657	20231101	101800	5665760	9060	9060	9060	9060	0
658	20231101	101700	5665760	9060	9060	9060	9060	0
659	20231101	101600	5665760	9060	9060	9060	9060	0
660	20231101	101500	5665760	9060	9060	9060	9060	0
661	20231101	101400	5665760	9060	9060	9060	9060	6
662	20231101	101300	5611400	9060	9060	9060	9060	0
663	20231101	101200	5611400	9060	9060	9060	9060	0
664	20231101	101100	5611400	9060	9060	9060	9060	0
665	20231101	101000	5611400	9060	9060	9060	9060	0
666	20231101	100900	5611400	9060	9060	9060	9060	0
667	20231101	100800	5611400	9060	9060	9060	9060	0
668	20231101	100700	5611400	9060	9060	9060	9060	0
669	20231101	100600	5611400	9060	9060	9060	9060	0
670	20231101	100500	5611400	9060	9060	9060	9060	0
671	20231101	100400	5611400	9060	9060	9060	9060	0
672	20231101	100300	5611400	9060	9060	9060	9060	0
673	20231101	100200	5611400	9060	9060	9060	9060	0
674	20231101	100100	5611400	9060	9060	9060	9060	0
675	20231101	100000	5611400	9060	9060	9060	9060	0
676	20231101	095900	5611400	9060	9060	9060	9060	0
677	20231101	095800	5611400	9060	9060	9060	9060	49
678	20231101	095700	5167460	9060	9060	9060	9060	0
679	20231101	095600	5167460	9060	9060	9060	9060	0
680	20231101	095500	5167460	9060	9060	9060	9060	0
681	20231101	095400	5167460	9060	9060	9060	9060	5
682	20231101	095300	5122160	8990	8990	8990	8990	0
683	20231101	095200	5122160	8990	8990	8990	8990	0
684	20231101	095100	5122160	8990	8990	8990	8990	0
685	20231101	095000	5122160	8990	8990	8990	8990	0
686	20231101	094900	5122160	8990	8990	8990	8990	0
687	20231101	094800	5122160	8990	8990	8990	8990	38
688	20231101	094700	4780540	8990	8990	8990	8990	0
689	20231101	094600	4780540	8990	8990	8990	8990	5
690	20231101	094500	4735590	8990	8990	8990	8990	5
691	20231101	094400	4690640	8990	8990	8990	8990	0
692	20231101	094300	4690640	8990	8990	8990	8990	0
693	20231101	094200	4690640	8990	8990	8990	8990	0
694	20231101	094100	4690640	8990	8990	8990	8990	0
695	20231101	094000	4690640	8990	8990	8990	8990	1
696	20231101	093900	4681650	9070	9070	9070	9070	0
697	20231101	093800	4681650	9070	9070	9070	9070	0
698	20231101	093700	4681650	9070	9070	9070	9070	0
699	20231101	093600	4681650	9070	9070	9070	9070	0
700	20231101	093500	4681650	9070	9070	9070	9070	0
701	20231101	093400	4681650	9070	9070	9070	9070	0
702	20231101	093300	4681650	9070	9070	9070	9070	0
703	20231101	093200	4681650	9070	9070	9070	9070	28
704	20231101	093100	4427690	9100	9100	9100	9100	0
705	20231101	093000	4427690	9100	9100	9100	9100	0
706	20231101	092900	4427690	9100	9100	9100	9100	0
707	20231101	092800	4427690	9100	9100	9100	9100	0
708	20231101	092700	4427690	9100	9100	9100	9100	0
709	20231101	092600	4427690	9100	9100	9100	9100	0
710	20231101	092500	4427690	9100	9100	9100	9100	0
711	20231101	092400	4427690	9100	9100	9100	9100	0
712	20231101	092300	4427690	9100	9100	9100	9100	0
713	20231101	092200	4427690	9100	9100	9100	9100	0
714	20231101	092100	4427690	9100	9100	9100	9100	0
715	20231101	092000	4427690	9100	9100	9100	9100	0
716	20231101	091900	4427690	9100	9100	9100	9100	0
717	20231101	091800	4427690	9100	9100	9100	9100	0
718	20231101	091700	4427690	9100	9100	9100	9100	2
719	20231101	091600	4409490	9030	9030	9030	9030	0
720	20231101	091500	4409490	9030	9030	9140	9030	62
721	20231101	091400	3849440	9030	8990	9150	8930	127
722	20231101	091300	2708960	9070	8990	9070	8960	13
723	20231101	091200	2591900	9080	9080	9080	9080	0
724	20231101	091100	2591900	9080	8990	9080	8970	4
725	20231101	091000	2555790	9010	9090	9090	9010	2
726	20231101	090900	2537690	9090	9080	9090	9080	100
727	20231101	090800	1628790	9090	9020	9090	9020	10
728	20231101	090700	1538280	9010	9010	9010	9010	77
729	20231101	090600	844510	9010	9010	9010	9010	0
730	20231101	090500	844510	9010	9010	9010	9010	2
731	20231101	090400	826490	8970	8970	8970	8970	33
732	20231101	090300	530480	9010	9010	9010	9010	10
733	20231101	090200	440380	9010	8980	9010	8980	49
734	20231101	090100	0	8970	8970	8970	8970	0
735	20231101	090000	0	8970	8970	8970	8970	0