KissMeData/067770/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	194400	28233010	2440	2440	2440	2440	148
3	20231101	194300	28233010	2440	2440	2440	2440	0
4	20231101	194200	28233010	2440	2440	2440	2440	0
5	20231101	194100	28233010	2440	2440	2440	2440	0
6	20231101	194000	28233010	2440	2440	2440	2440	0
7	20231101	193900	28233010	2440	2440	2440	2440	0
8	20231101	193800	28233010	2440	2440	2440	2440	0
9	20231101	193700	28233010	2440	2440	2440	2440	0
10	20231101	193600	28233010	2440	2440	2440	2440	0
11	20231101	193500	28233010	2440	2440	2440	2440	0
12	20231101	193400	28233010	2440	2440	2440	2440	0
13	20231101	193300	28233010	2440	2440	2440	2440	0
14	20231101	193200	28233010	2440	2440	2440	2440	0
15	20231101	193100	28233010	2440	2440	2440	2440	0
16	20231101	193000	28233010	2440	2440	2440	2440	0
17	20231101	192900	28233010	2440	2440	2440	2440	0
18	20231101	192800	28233010	2440	2440	2440	2440	0
19	20231101	192700	28233010	2440	2440	2440	2440	0
20	20231101	192600	28233010	2440	2440	2440	2440	0
21	20231101	192500	28233010	2440	2440	2440	2440	0
22	20231101	192400	28233010	2440	2440	2440	2440	0
23	20231101	192300	28233010	2440	2440	2440	2440	0
24	20231101	192200	28233010	2440	2440	2440	2440	0
25	20231101	192100	28233010	2440	2440	2440	2440	0
26	20231101	192000	28233010	2440	2440	2440	2440	0
27	20231101	191900	28233010	2440	2440	2440	2440	0
28	20231101	191800	28233010	2440	2440	2440	2440	0
29	20231101	191700	28233010	2440	2440	2440	2440	0
30	20231101	191600	28233010	2440	2440	2440	2440	0
31	20231101	191500	28233010	2440	2440	2440	2440	0
32	20231101	191400	28233010	2440	2440	2440	2440	148
33	20231101	191300	28233010	2440	2440	2440	2440	0
34	20231101	191200	28233010	2440	2440	2440	2440	0
35	20231101	191100	28233010	2440	2440	2440	2440	0
36	20231101	191000	28233010	2440	2440	2440	2440	0
37	20231101	190900	28233010	2440	2440	2440	2440	0
38	20231101	190800	28233010	2440	2440	2440	2440	0
39	20231101	190700	28233010	2440	2440	2440	2440	0
40	20231101	190600	28233010	2440	2440	2440	2440	0
41	20231101	190500	28233010	2440	2440	2440	2440	0
42	20231101	190400	28233010	2440	2440	2440	2440	0
43	20231101	190300	28233010	2440	2440	2440	2440	0
44	20231101	190200	28233010	2440	2440	2440	2440	0
45	20231101	190100	28233010	2440	2440	2440	2440	0
46	20231101	190000	28233010	2440	2440	2440	2440	0
47	20231101	185900	28233010	2440	2440	2440	2440	0
48	20231101	185800	28233010	2440	2440	2440	2440	0
49	20231101	185700	28233010	2440	2440	2440	2440	0
50	20231101	185600	28233010	2440	2440	2440	2440	0
51	20231101	185500	28233010	2440	2440	2440	2440	0
52	20231101	185400	28233010	2440	2440	2440	2440	0
53	20231101	185300	28233010	2440	2440	2440	2440	0
54	20231101	185200	28233010	2440	2440	2440	2440	0
55	20231101	185100	28233010	2440	2440	2440	2440	0
56	20231101	185000	28233010	2440	2440	2440	2440	0
57	20231101	184900	28233010	2440	2440	2440	2440	0
58	20231101	184800	28233010	2440	2440	2440	2440	0
59	20231101	184700	28233010	2440	2440	2440	2440	0
60	20231101	184600	28233010	2440	2440	2440	2440	0
61	20231101	184500	28233010	2440	2440	2440	2440	0
62	20231101	184400	28233010	2440	2440	2440	2440	148
63	20231101	184300	28233010	2440	2440	2440	2440	0
64	20231101	184200	28233010	2440	2440	2440	2440	0
65	20231101	184100	28233010	2440	2440	2440	2440	0
66	20231101	184000	28233010	2440	2440	2440	2440	0
67	20231101	183900	28233010	2440	2440	2440	2440	0
68	20231101	183800	28233010	2440	2440	2440	2440	0
69	20231101	183700	28233010	2440	2440	2440	2440	0
70	20231101	183600	28233010	2440	2440	2440	2440	0
71	20231101	183500	28233010	2440	2440	2440	2440	0
72	20231101	183400	28233010	2440	2440	2440	2440	0
73	20231101	183300	28233010	2440	2440	2440	2440	0
74	20231101	183200	28233010	2440	2440	2440	2440	0
75	20231101	183100	28233010	2440	2440	2440	2440	0
76	20231101	183000	28233010	2440	2440	2440	2440	0
77	20231101	182900	28233010	2440	2440	2440	2440	0
78	20231101	182800	28233010	2440	2440	2440	2440	0
79	20231101	182700	28233010	2440	2440	2440	2440	0
80	20231101	182600	28233010	2440	2440	2440	2440	0
81	20231101	182500	28233010	2440	2440	2440	2440	0
82	20231101	182400	28233010	2440	2440	2440	2440	0
83	20231101	182300	28233010	2440	2440	2440	2440	0
84	20231101	182200	28233010	2440	2440	2440	2440	0
85	20231101	182100	28233010	2440	2440	2440	2440	0
86	20231101	182000	28233010	2440	2440	2440	2440	0
87	20231101	181900	28233010	2440	2440	2440	2440	0
88	20231101	181800	28233010	2440	2440	2440	2440	0
89	20231101	181700	28233010	2440	2440	2440	2440	0
90	20231101	181600	28233010	2440	2440	2440	2440	0
91	20231101	181500	28233010	2440	2440	2440	2440	0
92	20231101	181400	28233010	2440	2440	2440	2440	148
93	20231101	181300	28233010	2440	2440	2440	2440	0
94	20231101	181200	28233010	2440	2440	2440	2440	0
95	20231101	181100	28233010	2440	2440	2440	2440	0
96	20231101	181000	28233010	2440	2440	2440	2440	0
97	20231101	180900	28233010	2440	2440	2440	2440	0
98	20231101	180800	28233010	2440	2440	2440	2440	0
99	20231101	180700	28233010	2440	2440	2440	2440	0
100	20231101	180600	28233010	2440	2440	2440	2440	0
101	20231101	180500	28233010	2440	2440	2440	2440	0
102	20231101	180400	28233010	2440	2440	2440	2440	0
103	20231101	180300	28233010	2440	2440	2440	2440	0
104	20231101	180200	28233010	2440	2440	2440	2440	0
105	20231101	180100	28233010	2440	2440	2440	2440	0
106	20231101	180000	28233010	2440	2440	2440	2440	0
107	20231101	175900	28233010	2440	2440	2440	2440	0
108	20231101	175800	28233010	2440	2440	2440	2440	0
109	20231101	175700	28233010	2440	2440	2440	2440	0
110	20231101	175600	28233010	2440	2440	2440	2440	0
111	20231101	175500	28233010	2440	2440	2440	2440	0
112	20231101	175400	28233010	2440	2440	2440	2440	0
113	20231101	175300	28233010	2440	2440	2440	2440	0
114	20231101	175200	28233010	2440	2440	2440	2440	0
115	20231101	175100	28233010	2440	2440	2440	2440	0
116	20231101	175000	28233010	2440	2440	2440	2440	0
117	20231101	174900	28233010	2440	2440	2440	2440	0
118	20231101	174800	28233010	2440	2440	2440	2440	0
119	20231101	174700	28233010	2440	2440	2440	2440	0
120	20231101	174600	28233010	2440	2440	2440	2440	0
121	20231101	174500	28233010	2440	2440	2440	2440	0
122	20231101	174400	28233010	2440	2440	2440	2440	148
123	20231101	174300	28233010	2440	2440	2440	2440	0
124	20231101	174200	28233010	2440	2440	2440	2440	0
125	20231101	174100	28233010	2440	2440	2440	2440	0
126	20231101	174000	28233010	2440	2440	2440	2440	0
127	20231101	173900	28233010	2440	2440	2440	2440	0
128	20231101	173800	28233010	2440	2440	2440	2440	0
129	20231101	173700	28233010	2440	2440	2440	2440	0
130	20231101	173600	28233010	2440	2440	2440	2440	0
131	20231101	173500	28233010	2440	2440	2440	2440	0
132	20231101	173400	28233010	2440	2440	2440	2440	0
133	20231101	173300	28233010	2440	2440	2440	2440	0
134	20231101	173200	28233010	2440	2440	2440	2440	0
135	20231101	173100	28233010	2440	2440	2440	2440	0
136	20231101	173000	28233010	2440	2440	2440	2440	0
137	20231101	172900	28233010	2440	2440	2440	2440	0
138	20231101	172800	28233010	2440	2440	2440	2440	0
139	20231101	172700	28233010	2440	2440	2440	2440	0
140	20231101	172600	28233010	2440	2440	2440	2440	0
141	20231101	172500	28233010	2440	2440	2440	2440	0
142	20231101	172400	28233010	2440	2440	2440	2440	0
143	20231101	172300	28233010	2440	2440	2440	2440	0
144	20231101	172200	28233010	2440	2440	2440	2440	0
145	20231101	172100	28233010	2440	2440	2440	2440	0
146	20231101	172000	28233010	2440	2440	2440	2440	0
147	20231101	171900	28233010	2440	2440	2440	2440	0
148	20231101	171800	28233010	2440	2440	2440	2440	0
149	20231101	171700	28233010	2440	2440	2440	2440	0
150	20231101	171600	28233010	2440	2440	2440	2440	0
151	20231101	171500	28233010	2440	2440	2440	2440	0
152	20231101	171400	28233010	2440	2440	2440	2440	148
153	20231101	171300	28233010	2440	2440	2440	2440	0
154	20231101	171200	28233010	2440	2440	2440	2440	0
155	20231101	171100	28233010	2440	2440	2440	2440	0
156	20231101	171000	28233010	2440	2440	2440	2440	0
157	20231101	170900	28233010	2440	2440	2440	2440	0
158	20231101	170800	28233010	2440	2440	2440	2440	0
159	20231101	170700	28233010	2440	2440	2440	2440	0
160	20231101	170600	28233010	2440	2440	2440	2440	0
161	20231101	170500	28233010	2440	2440	2440	2440	0
162	20231101	170400	28233010	2440	2440	2440	2440	0
163	20231101	170300	28233010	2440	2440	2440	2440	0
164	20231101	170200	28233010	2440	2440	2440	2440	0
165	20231101	170100	28233010	2440	2440	2440	2440	0
166	20231101	170000	28233010	2440	2440	2440	2440	0
167	20231101	165900	28233010	2440	2440	2440	2440	0
168	20231101	165800	28233010	2440	2440	2440	2440	0
169	20231101	165700	28233010	2440	2440	2440	2440	0
170	20231101	165600	28233010	2440	2440	2440	2440	0
171	20231101	165500	28233010	2440	2440	2440	2440	0
172	20231101	165400	28233010	2440	2440	2440	2440	0
173	20231101	165300	28233010	2440	2440	2440	2440	0
174	20231101	165200	28233010	2440	2440	2440	2440	0
175	20231101	165100	28233010	2440	2440	2440	2440	0
176	20231101	165000	28233010	2440	2440	2440	2440	0
177	20231101	164900	28233010	2440	2440	2440	2440	0
178	20231101	164800	28233010	2440	2440	2440	2440	0
179	20231101	164700	28233010	2440	2440	2440	2440	0
180	20231101	164600	28233010	2440	2440	2440	2440	0
181	20231101	164500	28233010	2440	2440	2440	2440	0
182	20231101	164400	28233010	2440	2440	2440	2440	148
183	20231101	164300	28233010	2440	2440	2440	2440	0
184	20231101	164200	28233010	2440	2440	2440	2440	0
185	20231101	164100	28233010	2440	2440	2440	2440	0
186	20231101	164000	28233010	2440	2440	2440	2440	0
187	20231101	163900	28233010	2440	2440	2440	2440	0
188	20231101	163800	28233010	2440	2440	2440	2440	0
189	20231101	163700	28233010	2440	2440	2440	2440	0
190	20231101	163600	28233010	2440	2440	2440	2440	0
191	20231101	163500	28233010	2440	2440	2440	2440	0
192	20231101	163400	28233010	2440	2440	2440	2440	0
193	20231101	163300	28233010	2440	2440	2440	2440	0
194	20231101	163200	28233010	2440	2440	2440	2440	0
195	20231101	163100	28233010	2440	2440	2440	2440	0
196	20231101	163000	28233010	2440	2440	2440	2440	0
197	20231101	162900	28233010	2440	2440	2440	2440	0
198	20231101	162800	28233010	2440	2440	2440	2440	0
199	20231101	162700	28233010	2440	2440	2440	2440	0
200	20231101	162600	28233010	2440	2440	2440	2440	0
201	20231101	162500	28233010	2440	2440	2440	2440	0
202	20231101	162400	28233010	2440	2440	2440	2440	0
203	20231101	162300	28233010	2440	2440	2440	2440	0
204	20231101	162200	28233010	2440	2440	2440	2440	0
205	20231101	162100	28233010	2440	2440	2440	2440	0
206	20231101	162000	28233010	2440	2440	2440	2440	0
207	20231101	161900	28233010	2440	2440	2440	2440	0
208	20231101	161800	28233010	2440	2440	2440	2440	0
209	20231101	161700	28233010	2440	2440	2440	2440	0
210	20231101	161600	28233010	2440	2440	2440	2440	0
211	20231101	161500	28233010	2440	2440	2440	2440	0
212	20231101	161400	28233010	2440	2440	2440	2440	148
213	20231101	161300	28233010	2440	2440	2440	2440	0
214	20231101	161200	28233010	2440	2440	2440	2440	0
215	20231101	161100	28233010	2440	2440	2440	2440	0
216	20231101	161000	28233010	2440	2440	2440	2440	0
217	20231101	160900	28233010	2440	2440	2440	2440	0
218	20231101	160800	28233010	2440	2440	2440	2440	0
219	20231101	160700	28233010	2440	2440	2440	2440	0
220	20231101	160600	28233010	2440	2440	2440	2440	0
221	20231101	160500	28233010	2440	2440	2440	2440	0
222	20231101	160400	28233010	2440	2440	2440	2440	0
223	20231101	160300	28233010	2440	2440	2440	2440	0
224	20231101	160200	28233010	2440	2440	2440	2440	0
225	20231101	160100	28233010	2440	2440	2440	2440	0
226	20231101	160000	28233010	2440	2440	2440	2440	0
227	20231101	155900	28233010	2440	2440	2440	2440	0
228	20231101	155800	28233010	2440	2440	2440	2440	0
229	20231101	155700	28233010	2440	2440	2440	2440	0
230	20231101	155600	28233010	2440	2440	2440	2440	0
231	20231101	155500	28233010	2440	2440	2440	2440	0
232	20231101	155400	28233010	2440	2440	2440	2440	0
233	20231101	155300	28233010	2440	2440	2440	2440	0
234	20231101	155200	28233010	2440	2440	2440	2440	0
235	20231101	155100	28233010	2440	2440	2440	2440	0
236	20231101	155000	28233010	2440	2440	2440	2440	0
237	20231101	154900	28233010	2440	2440	2440	2440	0
238	20231101	154800	28233010	2440	2440	2440	2440	0
239	20231101	154700	28233010	2440	2440	2440	2440	0
240	20231101	154600	28233010	2440	2440	2440	2440	0
241	20231101	154500	28233010	2440	2440	2440	2440	0
242	20231101	154400	28233010	2440	2440	2440	2440	148
243	20231101	154300	28233010	2440	2440	2440	2440	0
244	20231101	154200	28233010	2440	2440	2440	2440	0
245	20231101	154100	28233010	2440	2440	2440	2440	0
246	20231101	154000	28233010	2440	2440	2440	2440	0
247	20231101	153900	28233010	2440	2440	2440	2440	0
248	20231101	153800	28233010	2440	2440	2440	2440	0
249	20231101	153700	28233010	2440	2440	2440	2440	0
250	20231101	153600	28233010	2440	2440	2440	2440	0
251	20231101	153500	28233010	2440	2440	2440	2440	0
252	20231101	153400	28233010	2440	2440	2440	2440	0
253	20231101	153300	28233010	2440	2440	2440	2440	0
254	20231101	153200	28233010	2440	2440	2440	2440	0
255	20231101	153100	28233010	2440	2440	2440	2440	0
256	20231101	153000	28233010	2440	2440	2440	2440	148
257	20231101	152900	27871890	2410	2410	2410	2410	0
258	20231101	152800	27871890	2410	2410	2410	2410	0
259	20231101	152700	27871890	2410	2410	2410	2410	0
260	20231101	152600	27871890	2410	2410	2410	2410	0
261	20231101	152500	27871890	2410	2410	2410	2410	0
262	20231101	152400	27871890	2410	2410	2410	2410	0
263	20231101	152300	27871890	2410	2410	2410	2410	0
264	20231101	152200	27871890	2410	2410	2410	2410	0
265	20231101	152100	27871890	2410	2410	2410	2410	0
266	20231101	152000	27871890	2410	2410	2410	2410	0
267	20231101	151900	27871890	2410	2410	2410	2410	1
268	20231101	151800	27869480	2415	2415	2415	2415	0
269	20231101	151700	27869480	2415	2415	2415	2415	0
270	20231101	151600	27869480	2415	2415	2415	2415	0
271	20231101	151500	27869480	2415	2415	2415	2415	47
272	20231101	151400	27755975	2440	2440	2440	2440	21
273	20231101	151300	27704735	2440	2440	2440	2440	0
274	20231101	151200	27704735	2440	2440	2440	2440	4
275	20231101	151100	27694975	2415	2415	2415	2415	0
276	20231101	151000	27694975	2415	2415	2415	2415	0
277	20231101	150900	27694975	2415	2415	2415	2415	0
278	20231101	150800	27694975	2415	2415	2415	2415	1
279	20231101	150700	27692560	2445	2445	2445	2445	0
280	20231101	150600	27692560	2445	2445	2445	2445	0
281	20231101	150500	27692560	2445	2445	2445	2445	0
282	20231101	150400	27692560	2445	2445	2445	2445	0
283	20231101	150300	27692560	2445	2445	2445	2445	0
284	20231101	150200	27692560	2445	2445	2445	2445	0
285	20231101	150100	27692560	2445	2445	2445	2445	0
286	20231101	150000	27692560	2445	2445	2445	2445	0
287	20231101	145900	27692560	2445	2445	2445	2445	0
288	20231101	145800	27692560	2445	2445	2445	2445	1
289	20231101	145700	27690115	2440	2440	2440	2440	0
290	20231101	145600	27690115	2440	2440	2440	2440	0
291	20231101	145500	27690115	2440	2440	2440	2440	0
292	20231101	145400	27690115	2440	2440	2440	2440	0
293	20231101	145300	27690115	2440	2440	2440	2440	568
294	20231101	145200	26304195	2440	2440	2440	2440	0
295	20231101	145100	26304195	2440	2435	2440	2435	932
296	20231101	145000	24032615	2440	2440	2440	2440	0
297	20231101	144900	24032615	2440	2440	2440	2440	0
298	20231101	144800	24032615	2440	2440	2440	2440	0
299	20231101	144700	24032615	2440	2440	2440	2440	0
300	20231101	144600	24032615	2440	2440	2440	2440	0
301	20231101	144500	24032615	2440	2440	2440	2440	0
302	20231101	144400	24032615	2440	2440	2440	2440	0
303	20231101	144300	24032615	2440	2440	2440	2440	0
304	20231101	144200	24032615	2440	2440	2440	2440	0
305	20231101	144100	24032615	2440	2440	2440	2440	0
306	20231101	144000	24032615	2440	2440	2440	2440	0
307	20231101	143900	24032615	2440	2440	2440	2440	0
308	20231101	143800	24032615	2440	2440	2440	2440	0
309	20231101	143700	24032615	2440	2440	2440	2440	0
310	20231101	143600	24032615	2440	2440	2440	2440	0
311	20231101	143500	24032615	2440	2440	2440	2440	0
312	20231101	143400	24032615	2440	2420	2440	2420	295
313	20231101	143300	23315655	2420	2420	2420	2420	0
314	20231101	143200	23315655	2420	2420	2420	2420	0
315	20231101	143100	23315655	2420	2420	2420	2420	0
316	20231101	143000	23315655	2420	2420	2420	2420	0
317	20231101	142900	23315655	2420	2420	2420	2420	0
318	20231101	142800	23315655	2420	2420	2420	2420	0
319	20231101	142700	23315655	2420	2420	2420	2420	0
320	20231101	142600	23315655	2420	2420	2420	2420	0
321	20231101	142500	23315655	2420	2420	2420	2420	0
322	20231101	142400	23315655	2420	2420	2420	2420	0
323	20231101	142300	23315655	2420	2420	2420	2420	0
324	20231101	142200	23315655	2420	2420	2420	2420	0
325	20231101	142100	23315655	2420	2420	2420	2420	1
326	20231101	142000	23313235	2415	2415	2415	2415	0
327	20231101	141900	23313235	2415	2415	2415	2415	0
328	20231101	141800	23313235	2415	2415	2415	2415	0
329	20231101	141700	23313235	2415	2415	2415	2415	0
330	20231101	141600	23313235	2415	2415	2415	2415	0
331	20231101	141500	23313235	2415	2415	2415	2415	0
332	20231101	141400	23313235	2415	2400	2415	2400	500
333	20231101	141300	22106260	2400	2400	2400	2400	0
334	20231101	141200	22106260	2400	2400	2400	2400	0
335	20231101	141100	22106260	2400	2400	2400	2400	0
336	20231101	141000	22106260	2400	2400	2400	2400	0
337	20231101	140900	22106260	2400	2400	2400	2400	0
338	20231101	140800	22106260	2400	2400	2400	2400	0
339	20231101	140700	22106260	2400	2400	2400	2400	0
340	20231101	140600	22106260	2400	2400	2400	2400	0
341	20231101	140500	22106260	2400	2400	2400	2400	0
342	20231101	140400	22106260	2400	2400	2400	2400	0
343	20231101	140300	22106260	2400	2400	2400	2400	0
344	20231101	140200	22106260	2400	2400	2400	2400	0
345	20231101	140100	22106260	2400	2400	2400	2400	0
346	20231101	140000	22106260	2400	2400	2400	2400	0
347	20231101	135900	22106260	2400	2400	2400	2400	0
348	20231101	135800	22106260	2400	2400	2400	2400	0
349	20231101	135700	22106260	2400	2400	2400	2400	0
350	20231101	135600	22106260	2400	2400	2400	2400	0
351	20231101	135500	22106260	2400	2400	2400	2400	0
352	20231101	135400	22106260	2400	2400	2400	2400	0
353	20231101	135300	22106260	2400	2400	2400	2400	0
354	20231101	135200	22106260	2400	2400	2400	2400	0
355	20231101	135100	22106260	2400	2400	2400	2400	0
356	20231101	135000	22106260	2400	2400	2400	2400	0
357	20231101	134900	22106260	2400	2400	2400	2400	0
358	20231101	134800	22106260	2400	2400	2400	2400	0
359	20231101	134700	22106260	2400	2400	2400	2400	0
360	20231101	134600	22106260	2400	2400	2400	2400	0
361	20231101	134500	22106260	2400	2400	2400	2400	0
362	20231101	134400	22106260	2400	2400	2400	2400	0
363	20231101	134300	22106260	2400	2400	2400	2400	0
364	20231101	134200	22106260	2400	2400	2400	2400	0
365	20231101	134100	22106260	2400	2400	2400	2400	0
366	20231101	134000	22106260	2400	2400	2400	2400	0
367	20231101	133900	22106260	2400	2400	2400	2400	0
368	20231101	133800	22106260	2400	2400	2400	2400	0
369	20231101	133700	22106260	2400	2400	2400	2400	0
370	20231101	133600	22106260	2400	2400	2400	2400	0
371	20231101	133500	22106260	2400	2400	2400	2400	0
372	20231101	133400	22106260	2400	2400	2400	2400	0
373	20231101	133300	22106260	2400	2400	2400	2400	0
374	20231101	133200	22106260	2400	2400	2400	2400	0
375	20231101	133100	22106260	2400	2400	2400	2400	0
376	20231101	133000	22106260	2400	2400	2400	2400	0
377	20231101	132900	22106260	2400	2400	2400	2400	0
378	20231101	132800	22106260	2400	2400	2400	2400	0
379	20231101	132700	22106260	2400	2400	2400	2400	0
380	20231101	132600	22106260	2400	2400	2400	2400	0
381	20231101	132500	22106260	2400	2400	2400	2400	0
382	20231101	132400	22106260	2400	2400	2400	2400	0
383	20231101	132300	22106260	2400	2400	2400	2400	0
384	20231101	132200	22106260	2400	2400	2400	2400	0
385	20231101	132100	22106260	2400	2400	2400	2400	0
386	20231101	132000	22106260	2400	2400	2400	2400	0
387	20231101	131900	22106260	2400	2400	2400	2400	0
388	20231101	131800	22106260	2400	2400	2400	2400	0
389	20231101	131700	22106260	2400	2400	2400	2400	0
390	20231101	131600	22106260	2400	2400	2400	2400	0
391	20231101	131500	22106260	2400	2400	2400	2400	0
392	20231101	131400	22106260	2400	2400	2400	2400	0
393	20231101	131300	22106260	2400	2400	2400	2400	0
394	20231101	131200	22106260	2400	2400	2400	2400	0
395	20231101	131100	22106260	2400	2400	2400	2400	0
396	20231101	131000	22106260	2400	2400	2400	2400	0
397	20231101	130900	22106260	2400	2390	2400	2390	181
398	20231101	130800	21673660	2400	2400	2400	2400	0
399	20231101	130700	21673660	2400	2400	2400	2400	0
400	20231101	130600	21673660	2400	2400	2400	2400	0
401	20231101	130500	21673660	2400	2400	2400	2400	0
402	20231101	130400	21673660	2400	2400	2400	2400	0
403	20231101	130300	21673660	2400	2400	2400	2400	0
404	20231101	130200	21673660	2400	2400	2400	2400	0
405	20231101	130100	21673660	2400	2400	2400	2400	0
406	20231101	130000	21673660	2400	2400	2400	2400	0
407	20231101	125900	21673660	2400	2400	2400	2400	0
408	20231101	125800	21673660	2400	2400	2400	2400	0
409	20231101	125700	21673660	2400	2400	2400	2400	0
410	20231101	125600	21673660	2400	2400	2400	2400	0
411	20231101	125500	21673660	2400	2400	2400	2400	0
412	20231101	125400	21673660	2400	2400	2400	2400	0
413	20231101	125300	21673660	2400	2400	2400	2400	0
414	20231101	125200	21673660	2400	2400	2400	2400	0
415	20231101	125100	21673660	2400	2400	2400	2400	0
416	20231101	125000	21673660	2400	2400	2400	2400	0
417	20231101	124900	21673660	2400	2400	2400	2400	0
418	20231101	124800	21673660	2400	2400	2400	2400	0
419	20231101	124700	21673660	2400	2400	2400	2400	0
420	20231101	124600	21673660	2400	2400	2400	2400	0
421	20231101	124500	21673660	2400	2400	2400	2400	0
422	20231101	124400	21673660	2400	2400	2400	2400	0
423	20231101	124300	21673660	2400	2400	2400	2400	0
424	20231101	124200	21673660	2400	2400	2400	2400	0
425	20231101	124100	21673660	2400	2400	2400	2400	0
426	20231101	124000	21673660	2400	2400	2400	2400	0
427	20231101	123900	21673660	2400	2400	2400	2400	0
428	20231101	123800	21673660	2400	2400	2400	2400	0
429	20231101	123700	21673660	2400	2400	2400	2400	0
430	20231101	123600	21673660	2400	2400	2400	2400	0
431	20231101	123500	21673660	2400	2400	2400	2400	0
432	20231101	123400	21673660	2400	2400	2400	2400	0
433	20231101	123300	21673660	2400	2400	2400	2400	0
434	20231101	123200	21673660	2400	2400	2400	2400	0
435	20231101	123100	21673660	2400	2400	2400	2400	0
436	20231101	123000	21673660	2400	2400	2400	2400	0
437	20231101	122900	21673660	2400	2400	2400	2400	0
438	20231101	122800	21673660	2400	2400	2400	2400	0
439	20231101	122700	21673660	2400	2400	2400	2400	0
440	20231101	122600	21673660	2400	2400	2400	2400	0
441	20231101	122500	21673660	2400	2400	2400	2400	0
442	20231101	122400	21673660	2400	2400	2400	2400	0
443	20231101	122300	21673660	2400	2400	2400	2400	0
444	20231101	122200	21673660	2400	2400	2400	2400	0
445	20231101	122100	21673660	2400	2400	2400	2400	0
446	20231101	122000	21673660	2400	2400	2400	2400	0
447	20231101	121900	21673660	2400	2400	2400	2400	0
448	20231101	121800	21673660	2400	2400	2400	2400	0
449	20231101	121700	21673660	2400	2400	2400	2400	0
450	20231101	121600	21673660	2400	2400	2400	2400	0
451	20231101	121500	21673660	2400	2400	2400	2400	0
452	20231101	121400	21673660	2400	2400	2400	2390	42
453	20231101	121300	21573260	2390	2390	2390	2390	23
454	20231101	121200	21518290	2400	2400	2400	2400	0
455	20231101	121100	21518290	2400	2400	2400	2400	1
456	20231101	121000	21515890	2390	2390	2390	2390	30
457	20231101	120900	21444190	2400	2400	2400	2400	0
458	20231101	120800	21444190	2400	2400	2400	2400	0
459	20231101	120700	21444190	2400	2400	2400	2400	0
460	20231101	120600	21444190	2400	2400	2400	2400	0
461	20231101	120500	21444190	2400	2400	2400	2400	0
462	20231101	120400	21444190	2400	2400	2400	2400	0
463	20231101	120300	21444190	2400	2400	2400	2400	0
464	20231101	120200	21444190	2400	2400	2400	2400	0
465	20231101	120100	21444190	2400	2400	2400	2400	0
466	20231101	120000	21444190	2400	2400	2400	2400	0
467	20231101	115900	21444190	2400	2400	2400	2400	1
468	20231101	115800	21441790	2390	2395	2395	2390	50
469	20231101	115700	21322280	2400	2400	2400	2400	0
470	20231101	115600	21322280	2400	2400	2400	2400	0
471	20231101	115500	21322280	2400	2400	2400	2400	0
472	20231101	115400	21322280	2400	2400	2400	2400	0
473	20231101	115300	21322280	2400	2400	2400	2400	0
474	20231101	115200	21322280	2400	2400	2400	2400	0
475	20231101	115100	21322280	2400	2400	2400	2400	0
476	20231101	115000	21322280	2400	2400	2400	2400	0
477	20231101	114900	21322280	2400	2400	2400	2400	0
478	20231101	114800	21322280	2400	2400	2400	2400	0
479	20231101	114700	21322280	2400	2400	2400	2400	0
480	20231101	114600	21322280	2400	2400	2400	2400	0
481	20231101	114500	21322280	2400	2400	2400	2400	1
482	20231101	114400	21319880	2390	2390	2390	2390	0
483	20231101	114300	21319880	2390	2390	2390	2390	0
484	20231101	114200	21319880	2390	2390	2390	2390	0
485	20231101	114100	21319880	2390	2390	2390	2390	0
486	20231101	114000	21319880	2390	2390	2390	2390	0
487	20231101	113900	21319880	2390	2390	2390	2390	0
488	20231101	113800	21319880	2390	2390	2390	2390	0
489	20231101	113700	21319880	2390	2390	2390	2390	0
490	20231101	113600	21319880	2390	2390	2390	2390	0
491	20231101	113500	21319880	2390	2390	2390	2390	0
492	20231101	113400	21319880	2390	2390	2390	2390	0
493	20231101	113300	21319880	2390	2390	2390	2390	50
494	20231101	113200	21200380	2400	2400	2400	2400	1
495	20231101	113100	21197980	2390	2390	2390	2390	0
496	20231101	113000	21197980	2390	2390	2390	2390	10
497	20231101	112900	21174080	2405	2405	2405	2405	0
498	20231101	112800	21174080	2405	2405	2405	2405	0
499	20231101	112700	21174080	2405	2405	2405	2405	0
500	20231101	112600	21174080	2405	2405	2405	2405	0
501	20231101	112500	21174080	2405	2405	2405	2405	0
502	20231101	112400	21174080	2405	2405	2405	2405	0
503	20231101	112300	21174080	2405	2405	2405	2405	0
504	20231101	112200	21174080	2405	2405	2405	2405	0
505	20231101	112100	21174080	2405	2405	2405	2405	0
506	20231101	112000	21174080	2405	2405	2405	2405	0
507	20231101	111900	21174080	2405	2405	2405	2405	0
508	20231101	111800	21174080	2405	2405	2405	2405	0
509	20231101	111700	21174080	2405	2405	2405	2405	0
510	20231101	111600	21174080	2405	2405	2405	2405	0
511	20231101	111500	21174080	2405	2405	2405	2405	0
512	20231101	111400	21174080	2405	2405	2405	2405	0
513	20231101	111300	21174080	2405	2390	2405	2385	26
514	20231101	111200	21111990	2390	2395	2395	2390	18
515	20231101	111100	21068965	2415	2415	2415	2415	0
516	20231101	111000	21068965	2415	2415	2415	2415	0
517	20231101	110900	21068965	2415	2415	2415	2415	0
518	20231101	110800	21068965	2415	2415	2415	2415	0
519	20231101	110700	21068965	2415	2415	2415	2415	0
520	20231101	110600	21068965	2415	2415	2415	2415	0
521	20231101	110500	21068965	2415	2415	2415	2415	0
522	20231101	110400	21068965	2415	2415	2415	2415	0
523	20231101	110300	21068965	2415	2415	2415	2415	1
524	20231101	110200	21066550	2395	2395	2395	2395	0
525	20231101	110100	21066550	2395	2395	2395	2395	0
526	20231101	110000	21066550	2395	2395	2395	2395	0
527	20231101	105900	21066550	2395	2395	2395	2395	0
528	20231101	105800	21066550	2395	2395	2395	2395	0
529	20231101	105700	21066550	2395	2395	2395	2395	0
530	20231101	105600	21066550	2395	2395	2395	2395	1
531	20231101	105500	21064155	2415	2415	2415	2415	0
532	20231101	105400	21064155	2415	2415	2415	2415	0
533	20231101	105300	21064155	2415	2415	2415	2415	0
534	20231101	105200	21064155	2415	2415	2415	2415	0
535	20231101	105100	21064155	2415	2415	2415	2415	0
536	20231101	105000	21064155	2415	2415	2415	2415	0
537	20231101	104900	21064155	2415	2415	2415	2415	1
538	20231101	104800	21061740	2390	2390	2390	2390	0
539	20231101	104700	21061740	2390	2390	2390	2390	880
540	20231101	104600	18958540	2390	2390	2390	2390	0
541	20231101	104500	18958540	2390	2390	2390	2390	11
542	20231101	104400	18932250	2390	2390	2390	2390	0
543	20231101	104300	18932250	2390	2390	2390	2390	0
544	20231101	104200	18932250	2390	2390	2390	2390	0
545	20231101	104100	18932250	2390	2390	2390	2390	0
546	20231101	104000	18932250	2390	2390	2390	2390	0
547	20231101	103900	18932250	2390	2390	2390	2390	0
548	20231101	103800	18932250	2390	2390	2390	2390	0
549	20231101	103700	18932250	2390	2390	2390	2390	0
550	20231101	103600	18932250	2390	2390	2390	2390	0
551	20231101	103500	18932250	2390	2390	2390	2390	0
552	20231101	103400	18932250	2390	2390	2390	2390	0
553	20231101	103300	18932250	2390	2390	2390	2390	0
554	20231101	103200	18932250	2390	2390	2390	2390	0
555	20231101	103100	18932250	2390	2390	2390	2390	0
556	20231101	103000	18932250	2390	2390	2390	2390	0
557	20231101	102900	18932250	2390	2390	2390	2390	0
558	20231101	102800	18932250	2390	2390	2390	2390	0
559	20231101	102700	18932250	2390	2390	2390	2390	0
560	20231101	102600	18932250	2390	2390	2390	2390	0
561	20231101	102500	18932250	2390	2390	2390	2390	0
562	20231101	102400	18932250	2390	2390	2390	2390	0
563	20231101	102300	18932250	2390	2390	2390	2390	0
564	20231101	102200	18932250	2390	2390	2390	2390	0
565	20231101	102100	18932250	2390	2390	2390	2390	0
566	20231101	102000	18932250	2390	2390	2390	2390	0
567	20231101	101900	18932250	2390	2390	2390	2390	0
568	20231101	101800	18932250	2390	2390	2390	2390	0
569	20231101	101700	18932250	2390	2390	2390	2390	0
570	20231101	101600	18932250	2390	2390	2390	2390	0
571	20231101	101500	18932250	2390	2390	2390	2390	0
572	20231101	101400	18932250	2390	2390	2390	2390	0
573	20231101	101300	18932250	2390	2390	2390	2390	0
574	20231101	101200	18932250	2390	2390	2390	2390	0
575	20231101	101100	18932250	2390	2390	2390	2390	0
576	20231101	101000	18932250	2390	2390	2390	2390	0
577	20231101	100900	18932250	2390	2390	2390	2390	0
578	20231101	100800	18932250	2390	2390	2390	2390	0
579	20231101	100700	18932250	2390	2390	2390	2390	0
580	20231101	100600	18932250	2390	2390	2390	2390	0
581	20231101	100500	18932250	2390	2390	2390	2390	0
582	20231101	100400	18932250	2390	2390	2390	2390	0
583	20231101	100300	18932250	2390	2390	2390	2390	0
584	20231101	100200	18932250	2390	2390	2390	2390	0
585	20231101	100100	18932250	2390	2390	2390	2390	5
586	20231101	100000	18920300	2390	2390	2390	2390	0
587	20231101	095900	18920300	2390	2390	2390	2390	0
588	20231101	095800	18920300	2390	2390	2390	2390	0
589	20231101	095700	18920300	2390	2390	2390	2390	0
590	20231101	095600	18920300	2390	2390	2390	2390	0
591	20231101	095500	18920300	2390	2390	2390	2390	0
592	20231101	095400	18920300	2390	2390	2390	2390	0
593	20231101	095300	18920300	2390	2390	2390	2390	0
594	20231101	095200	18920300	2390	2390	2390	2390	0
595	20231101	095100	18920300	2390	2390	2390	2390	0
596	20231101	095000	18920300	2390	2390	2390	2390	0
597	20231101	094900	18920300	2390	2390	2390	2390	0
598	20231101	094800	18920300	2390	2390	2390	2390	0
599	20231101	094700	18920300	2390	2390	2390	2390	20
600	20231101	094600	18872500	2390	2390	2390	2390	10
601	20231101	094500	18848600	2385	2385	2385	2385	0
602	20231101	094400	18848600	2385	2385	2385	2385	0
603	20231101	094300	18848600	2385	2385	2385	2385	457
604	20231101	094200	17758655	2385	2385	2385	2385	0
605	20231101	094100	17758655	2385	2385	2385	2385	0
606	20231101	094000	17758655	2385	2385	2385	2385	0
607	20231101	093900	17758655	2385	2385	2385	2385	0
608	20231101	093800	17758655	2385	2385	2385	2385	10
609	20231101	093700	17734805	2385	2385	2385	2385	0
610	20231101	093600	17734805	2385	2385	2385	2385	0
611	20231101	093500	17734805	2385	2385	2385	2385	0
612	20231101	093400	17734805	2385	2385	2385	2385	0
613	20231101	093300	17734805	2385	2370	2385	2370	75
614	20231101	093200	17556680	2370	2370	2370	2370	20
615	20231101	093100	17509280	2360	2360	2360	2360	0
616	20231101	093000	17509280	2360	2360	2360	2360	0
617	20231101	092900	17509280	2360	2360	2360	2360	0
618	20231101	092800	17509280	2360	2360	2360	2360	0
619	20231101	092700	17509280	2360	2360	2360	2360	0
620	20231101	092600	17509280	2360	2360	2360	2360	0
621	20231101	092500	17509280	2360	2360	2360	2360	0
622	20231101	092400	17509280	2360	2360	2360	2360	0
623	20231101	092300	17509280	2360	2360	2360	2360	0
624	20231101	092200	17509280	2360	2360	2360	2360	0
625	20231101	092100	17509280	2360	2360	2360	2360	0
626	20231101	092000	17509280	2360	2360	2360	2360	0
627	20231101	091900	17509280	2360	2360	2365	2355	168
628	20231101	091800	17113145	2355	2370	2370	2355	112
629	20231101	091700	16847940	2385	2385	2385	2385	0
630	20231101	091600	16847940	2385	2385	2385	2385	0
631	20231101	091500	16847940	2385	2385	2385	2385	0
632	20231101	091400	16847940	2385	2385	2385	2385	0
633	20231101	091300	16847940	2385	2385	2385	2385	0
634	20231101	091200	16847940	2385	2385	2385	2385	0
635	20231101	091100	16847940	2385	2385	2385	2385	0
636	20231101	091000	16847940	2385	2385	2385	2385	0
637	20231101	090900	16847940	2385	2385	2385	2385	0
638	20231101	090800	16847940	2385	2385	2385	2385	0
639	20231101	090700	16847940	2385	2385	2385	2385	0
640	20231101	090600	16847940	2385	2385	2385	2385	1
641	20231101	090500	16845555	2360	2355	2390	2355	4520
642	20231101	090400	6067200	2355	2355	2355	2355	0
643	20231101	090300	6067200	2355	2355	2355	2355	0
644	20231101	090200	6067200	2355	2355	2355	2355	0
645	20231101	090100	6067200	2355	2355	2355	2355	200
646	20231101	090000	5596200	2355	2390	2390	2355	2343