KissMeData/162120/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	202400	49008480	4680	4680	4680	4680	100
3	20231101	202300	49008480	4680	4680	4680	4680	0
4	20231101	202200	49008480	4680	4680	4680	4680	0
5	20231101	202100	49008480	4680	4680	4680	4680	0
6	20231101	202000	49008480	4680	4680	4680	4680	0
7	20231101	201900	49008480	4680	4680	4680	4680	0
8	20231101	201800	49008480	4680	4680	4680	4680	0
9	20231101	201700	49008480	4680	4680	4680	4680	0
10	20231101	201600	49008480	4680	4680	4680	4680	0
11	20231101	201500	49008480	4680	4680	4680	4680	0
12	20231101	201400	49008480	4680	4680	4680	4680	0
13	20231101	201300	49008480	4680	4680	4680	4680	0
14	20231101	201200	49008480	4680	4680	4680	4680	0
15	20231101	201100	49008480	4680	4680	4680	4680	0
16	20231101	201000	49008480	4680	4680	4680	4680	0
17	20231101	200900	49008480	4680	4680	4680	4680	0
18	20231101	200800	49008480	4680	4680	4680	4680	0
19	20231101	200700	49008480	4680	4680	4680	4680	0
20	20231101	200600	49008480	4680	4680	4680	4680	0
21	20231101	200500	49008480	4680	4680	4680	4680	0
22	20231101	200400	49008480	4680	4680	4680	4680	0
23	20231101	200300	49008480	4680	4680	4680	4680	0
24	20231101	200200	49008480	4680	4680	4680	4680	0
25	20231101	200100	49008480	4680	4680	4680	4680	0
26	20231101	200000	49008480	4680	4680	4680	4680	0
27	20231101	195900	49008480	4680	4680	4680	4680	0
28	20231101	195800	49008480	4680	4680	4680	4680	0
29	20231101	195700	49008480	4680	4680	4680	4680	0
30	20231101	195600	49008480	4680	4680	4680	4680	0
31	20231101	195500	49008480	4680	4680	4680	4680	0
32	20231101	195400	49008480	4680	4680	4680	4680	100
33	20231101	195300	49008480	4680	4680	4680	4680	0
34	20231101	195200	49008480	4680	4680	4680	4680	0
35	20231101	195100	49008480	4680	4680	4680	4680	0
36	20231101	195000	49008480	4680	4680	4680	4680	0
37	20231101	194900	49008480	4680	4680	4680	4680	0
38	20231101	194800	49008480	4680	4680	4680	4680	0
39	20231101	194700	49008480	4680	4680	4680	4680	0
40	20231101	194600	49008480	4680	4680	4680	4680	0
41	20231101	194500	49008480	4680	4680	4680	4680	0
42	20231101	194400	49008480	4680	4680	4680	4680	0
43	20231101	194300	49008480	4680	4680	4680	4680	0
44	20231101	194200	49008480	4680	4680	4680	4680	0
45	20231101	194100	49008480	4680	4680	4680	4680	0
46	20231101	194000	49008480	4680	4680	4680	4680	0
47	20231101	193900	49008480	4680	4680	4680	4680	0
48	20231101	193800	49008480	4680	4680	4680	4680	0
49	20231101	193700	49008480	4680	4680	4680	4680	0
50	20231101	193600	49008480	4680	4680	4680	4680	0
51	20231101	193500	49008480	4680	4680	4680	4680	0
52	20231101	193400	49008480	4680	4680	4680	4680	0
53	20231101	193300	49008480	4680	4680	4680	4680	0
54	20231101	193200	49008480	4680	4680	4680	4680	0
55	20231101	193100	49008480	4680	4680	4680	4680	0
56	20231101	193000	49008480	4680	4680	4680	4680	0
57	20231101	192900	49008480	4680	4680	4680	4680	0
58	20231101	192800	49008480	4680	4680	4680	4680	0
59	20231101	192700	49008480	4680	4680	4680	4680	0
60	20231101	192600	49008480	4680	4680	4680	4680	0
61	20231101	192500	49008480	4680	4680	4680	4680	0
62	20231101	192400	49008480	4680	4680	4680	4680	100
63	20231101	192300	49008480	4680	4680	4680	4680	0
64	20231101	192200	49008480	4680	4680	4680	4680	0
65	20231101	192100	49008480	4680	4680	4680	4680	0
66	20231101	192000	49008480	4680	4680	4680	4680	0
67	20231101	191900	49008480	4680	4680	4680	4680	0
68	20231101	191800	49008480	4680	4680	4680	4680	0
69	20231101	191700	49008480	4680	4680	4680	4680	0
70	20231101	191600	49008480	4680	4680	4680	4680	0
71	20231101	191500	49008480	4680	4680	4680	4680	0
72	20231101	191400	49008480	4680	4680	4680	4680	0
73	20231101	191300	49008480	4680	4680	4680	4680	0
74	20231101	191200	49008480	4680	4680	4680	4680	0
75	20231101	191100	49008480	4680	4680	4680	4680	0
76	20231101	191000	49008480	4680	4680	4680	4680	0
77	20231101	190900	49008480	4680	4680	4680	4680	0
78	20231101	190800	49008480	4680	4680	4680	4680	0
79	20231101	190700	49008480	4680	4680	4680	4680	0
80	20231101	190600	49008480	4680	4680	4680	4680	0
81	20231101	190500	49008480	4680	4680	4680	4680	0
82	20231101	190400	49008480	4680	4680	4680	4680	0
83	20231101	190300	49008480	4680	4680	4680	4680	0
84	20231101	190200	49008480	4680	4680	4680	4680	0
85	20231101	190100	49008480	4680	4680	4680	4680	0
86	20231101	190000	49008480	4680	4680	4680	4680	0
87	20231101	185900	49008480	4680	4680	4680	4680	0
88	20231101	185800	49008480	4680	4680	4680	4680	0
89	20231101	185700	49008480	4680	4680	4680	4680	0
90	20231101	185600	49008480	4680	4680	4680	4680	0
91	20231101	185500	49008480	4680	4680	4680	4680	0
92	20231101	185400	49008480	4680	4680	4680	4680	100
93	20231101	185300	49008480	4680	4680	4680	4680	0
94	20231101	185200	49008480	4680	4680	4680	4680	0
95	20231101	185100	49008480	4680	4680	4680	4680	0
96	20231101	185000	49008480	4680	4680	4680	4680	0
97	20231101	184900	49008480	4680	4680	4680	4680	0
98	20231101	184800	49008480	4680	4680	4680	4680	0
99	20231101	184700	49008480	4680	4680	4680	4680	0
100	20231101	184600	49008480	4680	4680	4680	4680	0
101	20231101	184500	49008480	4680	4680	4680	4680	0
102	20231101	184400	49008480	4680	4680	4680	4680	0
103	20231101	184300	49008480	4680	4680	4680	4680	0
104	20231101	184200	49008480	4680	4680	4680	4680	0
105	20231101	184100	49008480	4680	4680	4680	4680	0
106	20231101	184000	49008480	4680	4680	4680	4680	0
107	20231101	183900	49008480	4680	4680	4680	4680	0
108	20231101	183800	49008480	4680	4680	4680	4680	0
109	20231101	183700	49008480	4680	4680	4680	4680	0
110	20231101	183600	49008480	4680	4680	4680	4680	0
111	20231101	183500	49008480	4680	4680	4680	4680	0
112	20231101	183400	49008480	4680	4680	4680	4680	0
113	20231101	183300	49008480	4680	4680	4680	4680	0
114	20231101	183200	49008480	4680	4680	4680	4680	0
115	20231101	183100	49008480	4680	4680	4680	4680	0
116	20231101	183000	49008480	4680	4680	4680	4680	0
117	20231101	182900	49008480	4680	4680	4680	4680	0
118	20231101	182800	49008480	4680	4680	4680	4680	0
119	20231101	182700	49008480	4680	4680	4680	4680	0
120	20231101	182600	49008480	4680	4680	4680	4680	0
121	20231101	182500	49008480	4680	4680	4680	4680	0
122	20231101	182400	49008480	4680	4680	4680	4680	100
123	20231101	182300	49008480	4680	4680	4680	4680	0
124	20231101	182200	49008480	4680	4680	4680	4680	0
125	20231101	182100	49008480	4680	4680	4680	4680	0
126	20231101	182000	49008480	4680	4680	4680	4680	0
127	20231101	181900	49008480	4680	4680	4680	4680	0
128	20231101	181800	49008480	4680	4680	4680	4680	0
129	20231101	181700	49008480	4680	4680	4680	4680	0
130	20231101	181600	49008480	4680	4680	4680	4680	0
131	20231101	181500	49008480	4680	4680	4680	4680	0
132	20231101	181400	49008480	4680	4680	4680	4680	0
133	20231101	181300	49008480	4680	4680	4680	4680	0
134	20231101	181200	49008480	4680	4680	4680	4680	0
135	20231101	181100	49008480	4680	4680	4680	4680	0
136	20231101	181000	49008480	4680	4680	4680	4680	0
137	20231101	180900	49008480	4680	4680	4680	4680	0
138	20231101	180800	49008480	4680	4680	4680	4680	0
139	20231101	180700	49008480	4680	4680	4680	4680	0
140	20231101	180600	49008480	4680	4680	4680	4680	0
141	20231101	180500	49008480	4680	4680	4680	4680	0
142	20231101	180400	49008480	4680	4680	4680	4680	0
143	20231101	180300	49008480	4680	4680	4680	4680	0
144	20231101	180200	49008480	4680	4680	4680	4680	0
145	20231101	180100	49008480	4680	4680	4680	4680	0
146	20231101	180000	49008480	4680	4680	4680	4680	0
147	20231101	175900	49008480	4680	4680	4680	4680	0
148	20231101	175800	49008480	4680	4680	4680	4680	0
149	20231101	175700	49008480	4680	4680	4680	4680	0
150	20231101	175600	49008480	4680	4680	4680	4680	0
151	20231101	175500	49008480	4680	4680	4680	4680	0
152	20231101	175400	49008480	4680	4680	4680	4680	100
153	20231101	175300	49008480	4680	4680	4680	4680	0
154	20231101	175200	49008480	4680	4680	4680	4680	0
155	20231101	175100	49008480	4680	4680	4680	4680	0
156	20231101	175000	49008480	4680	4680	4680	4680	0
157	20231101	174900	49008480	4680	4680	4680	4680	0
158	20231101	174800	49008480	4680	4680	4680	4680	0
159	20231101	174700	49008480	4680	4680	4680	4680	0
160	20231101	174600	49008480	4680	4680	4680	4680	0
161	20231101	174500	49008480	4680	4680	4680	4680	0
162	20231101	174400	49008480	4680	4680	4680	4680	0
163	20231101	174300	49008480	4680	4680	4680	4680	0
164	20231101	174200	49008480	4680	4680	4680	4680	0
165	20231101	174100	49008480	4680	4680	4680	4680	0
166	20231101	174000	49008480	4680	4680	4680	4680	0
167	20231101	173900	49008480	4680	4680	4680	4680	0
168	20231101	173800	49008480	4680	4680	4680	4680	0
169	20231101	173700	49008480	4680	4680	4680	4680	0
170	20231101	173600	49008480	4680	4680	4680	4680	0
171	20231101	173500	49008480	4680	4680	4680	4680	0
172	20231101	173400	49008480	4680	4680	4680	4680	0
173	20231101	173300	49008480	4680	4680	4680	4680	0
174	20231101	173200	49008480	4680	4680	4680	4680	0
175	20231101	173100	49008480	4680	4680	4680	4680	0
176	20231101	173000	49008480	4680	4680	4680	4680	0
177	20231101	172900	49008480	4680	4680	4680	4680	0
178	20231101	172800	49008480	4680	4680	4680	4680	0
179	20231101	172700	49008480	4680	4680	4680	4680	0
180	20231101	172600	49008480	4680	4680	4680	4680	0
181	20231101	172500	49008480	4680	4680	4680	4680	0
182	20231101	172400	49008480	4680	4680	4680	4680	100
183	20231101	172300	49008480	4680	4680	4680	4680	0
184	20231101	172200	49008480	4680	4680	4680	4680	0
185	20231101	172100	49008480	4680	4680	4680	4680	0
186	20231101	172000	49008480	4680	4680	4680	4680	0
187	20231101	171900	49008480	4680	4680	4680	4680	0
188	20231101	171800	49008480	4680	4680	4680	4680	0
189	20231101	171700	49008480	4680	4680	4680	4680	0
190	20231101	171600	49008480	4680	4680	4680	4680	0
191	20231101	171500	49008480	4680	4680	4680	4680	0
192	20231101	171400	49008480	4680	4680	4680	4680	0
193	20231101	171300	49008480	4680	4680	4680	4680	0
194	20231101	171200	49008480	4680	4680	4680	4680	0
195	20231101	171100	49008480	4680	4680	4680	4680	0
196	20231101	171000	49008480	4680	4680	4680	4680	0
197	20231101	170900	49008480	4680	4680	4680	4680	0
198	20231101	170800	49008480	4680	4680	4680	4680	0
199	20231101	170700	49008480	4680	4680	4680	4680	0
200	20231101	170600	49008480	4680	4680	4680	4680	0
201	20231101	170500	49008480	4680	4680	4680	4680	0
202	20231101	170400	49008480	4680	4680	4680	4680	0
203	20231101	170300	49008480	4680	4680	4680	4680	0
204	20231101	170200	49008480	4680	4680	4680	4680	0
205	20231101	170100	49008480	4680	4680	4680	4680	0
206	20231101	170000	49008480	4680	4680	4680	4680	0
207	20231101	165900	49008480	4680	4680	4680	4680	0
208	20231101	165800	49008480	4680	4680	4680	4680	0
209	20231101	165700	49008480	4680	4680	4680	4680	0
210	20231101	165600	49008480	4680	4680	4680	4680	0
211	20231101	165500	49008480	4680	4680	4680	4680	0
212	20231101	165400	49008480	4680	4680	4680	4680	100
213	20231101	165300	49008480	4680	4680	4680	4680	0
214	20231101	165200	49008480	4680	4680	4680	4680	0
215	20231101	165100	49008480	4680	4680	4680	4680	0
216	20231101	165000	49008480	4680	4680	4680	4680	0
217	20231101	164900	49008480	4680	4680	4680	4680	0
218	20231101	164800	49008480	4680	4680	4680	4680	0
219	20231101	164700	49008480	4680	4680	4680	4680	0
220	20231101	164600	49008480	4680	4680	4680	4680	0
221	20231101	164500	49008480	4680	4680	4680	4680	0
222	20231101	164400	49008480	4680	4680	4680	4680	0
223	20231101	164300	49008480	4680	4680	4680	4680	0
224	20231101	164200	49008480	4680	4680	4680	4680	0
225	20231101	164100	49008480	4680	4680	4680	4680	0
226	20231101	164000	49008480	4680	4680	4680	4680	0
227	20231101	163900	49008480	4680	4680	4680	4680	0
228	20231101	163800	49008480	4680	4680	4680	4680	0
229	20231101	163700	49008480	4680	4680	4680	4680	0
230	20231101	163600	49008480	4680	4680	4680	4680	0
231	20231101	163500	49008480	4680	4680	4680	4680	0
232	20231101	163400	49008480	4680	4680	4680	4680	0
233	20231101	163300	49008480	4680	4680	4680	4680	0
234	20231101	163200	49008480	4680	4680	4680	4680	0
235	20231101	163100	49008480	4680	4680	4680	4680	0
236	20231101	163000	49008480	4680	4680	4680	4680	0
237	20231101	162900	49008480	4680	4680	4680	4680	0
238	20231101	162800	49008480	4680	4680	4680	4680	0
239	20231101	162700	49008480	4680	4680	4680	4680	0
240	20231101	162600	49008480	4680	4680	4680	4680	0
241	20231101	162500	49008480	4680	4680	4680	4680	0
242	20231101	162400	49008480	4680	4680	4680	4680	100
243	20231101	162300	49008480	4680	4680	4680	4680	0
244	20231101	162200	49008480	4680	4680	4680	4680	0
245	20231101	162100	49008480	4680	4680	4680	4680	0
246	20231101	162000	49008480	4680	4680	4680	4680	0
247	20231101	161900	49008480	4680	4680	4680	4680	0
248	20231101	161800	49008480	4680	4680	4680	4680	0
249	20231101	161700	49008480	4680	4680	4680	4680	0
250	20231101	161600	49008480	4680	4680	4680	4680	0
251	20231101	161500	49008480	4680	4680	4680	4680	0
252	20231101	161400	49008480	4680	4680	4680	4680	0
253	20231101	161300	49008480	4680	4680	4680	4680	0
254	20231101	161200	49008480	4680	4680	4680	4680	0
255	20231101	161100	49008480	4680	4680	4680	4680	0
256	20231101	161000	49008480	4680	4680	4680	4680	0
257	20231101	160900	49008480	4680	4680	4680	4680	0
258	20231101	160800	49008480	4680	4680	4680	4680	0
259	20231101	160700	49008480	4680	4680	4680	4680	0
260	20231101	160600	49008480	4680	4680	4680	4680	0
261	20231101	160500	49008480	4680	4680	4680	4680	0
262	20231101	160400	49008480	4680	4680	4680	4680	0
263	20231101	160300	49008480	4680	4680	4680	4680	0
264	20231101	160200	49008480	4680	4680	4680	4680	0
265	20231101	160100	49008480	4680	4680	4680	4680	0
266	20231101	160000	49008480	4680	4680	4680	4680	0
267	20231101	155900	49008480	4680	4680	4680	4680	0
268	20231101	155800	49008480	4680	4680	4680	4680	0
269	20231101	155700	49008480	4680	4680	4680	4680	0
270	20231101	155600	49008480	4680	4680	4680	4680	0
271	20231101	155500	49008480	4680	4680	4680	4680	0
272	20231101	155400	49008480	4680	4680	4680	4680	100
273	20231101	155300	49008480	4680	4680	4680	4680	0
274	20231101	155200	49008480	4680	4680	4680	4680	0
275	20231101	155100	49008480	4680	4680	4680	4680	0
276	20231101	155000	49008480	4680	4680	4680	4680	0
277	20231101	154900	49008480	4680	4680	4680	4680	0
278	20231101	154800	49008480	4680	4680	4680	4680	0
279	20231101	154700	49008480	4680	4680	4680	4680	0
280	20231101	154600	49008480	4680	4680	4680	4680	0
281	20231101	154500	49008480	4680	4680	4680	4680	0
282	20231101	154400	49008480	4680	4680	4680	4680	0
283	20231101	154300	49008480	4680	4680	4680	4680	0
284	20231101	154200	49008480	4680	4680	4680	4680	0
285	20231101	154100	49008480	4680	4680	4680	4680	0
286	20231101	154000	49008480	4680	4680	4680	4680	0
287	20231101	153900	49008480	4680	4680	4680	4680	0
288	20231101	153800	49008480	4680	4680	4680	4680	0
289	20231101	153700	49008480	4680	4680	4680	4680	0
290	20231101	153600	49008480	4680	4680	4680	4680	0
291	20231101	153500	49008480	4680	4680	4680	4680	0
292	20231101	153400	49008480	4680	4680	4680	4680	0
293	20231101	153300	49008480	4680	4680	4680	4680	0
294	20231101	153200	49008480	4680	4680	4680	4680	0
295	20231101	153100	49008480	4680	4680	4680	4680	0
296	20231101	153000	49008480	4680	4680	4680	4680	100
297	20231101	152900	48540480	4680	4680	4680	4680	0
298	20231101	152800	48540480	4680	4680	4680	4680	0
299	20231101	152700	48540480	4680	4680	4680	4680	0
300	20231101	152600	48540480	4680	4680	4680	4680	0
301	20231101	152500	48540480	4680	4680	4680	4680	0
302	20231101	152400	48540480	4680	4680	4680	4680	0
303	20231101	152300	48540480	4680	4680	4680	4680	0
304	20231101	152200	48540480	4680	4680	4680	4680	0
305	20231101	152100	48540480	4680	4680	4680	4680	0
306	20231101	152000	48540480	4680	4680	4680	4680	0
307	20231101	151900	48540480	4680	4680	4680	4680	0
308	20231101	151800	48540480	4680	4680	4680	4680	1
309	20231101	151700	48535800	4675	4670	4675	4670	199
310	20231101	151600	47605970	4670	4670	4670	4670	0
311	20231101	151500	47605970	4670	4670	4670	4670	0
312	20231101	151400	47605970	4670	4670	4670	4670	1
313	20231101	151300	47601300	4660	4660	4660	4660	146
314	20231101	151200	46920940	4660	4660	4660	4660	0
315	20231101	151100	46920940	4660	4660	4660	4660	0
316	20231101	151000	46920940	4660	4660	4660	4660	0
317	20231101	150900	46920940	4660	4660	4660	4660	0
318	20231101	150800	46920940	4660	4660	4660	4660	0
319	20231101	150700	46920940	4660	4660	4660	4660	0
320	20231101	150600	46920940	4660	4660	4660	4660	0
321	20231101	150500	46920940	4660	4660	4660	4660	0
322	20231101	150400	46920940	4660	4660	4660	4660	0
323	20231101	150300	46920940	4660	4650	4660	4650	460
324	20231101	150200	44777400	4650	4650	4650	4650	0
325	20231101	150100	44777400	4650	4650	4650	4650	50
326	20231101	150000	44544900	4650	4650	4650	4650	0
327	20231101	145900	44544900	4650	4650	4650	4650	0
328	20231101	145800	44544900	4650	4650	4650	4650	0
329	20231101	145700	44544900	4650	4650	4650	4650	0
330	20231101	145600	44544900	4650	4650	4650	4650	0
331	20231101	145500	44544900	4650	4650	4650	4650	0
332	20231101	145400	44544900	4650	4650	4650	4650	0
333	20231101	145300	44544900	4650	4650	4650	4650	0
334	20231101	145200	44544900	4650	4650	4650	4650	0
335	20231101	145100	44544900	4650	4650	4650	4650	0
336	20231101	145000	44544900	4650	4650	4650	4650	0
337	20231101	144900	44544900	4650	4650	4650	4650	0
338	20231101	144800	44544900	4650	4650	4650	4650	0
339	20231101	144700	44544900	4650	4650	4650	4650	0
340	20231101	144600	44544900	4650	4650	4650	4650	1
341	20231101	144500	44540250	4585	4585	4585	4585	0
342	20231101	144400	44540250	4585	4585	4585	4585	0
343	20231101	144300	44540250	4585	4585	4585	4585	13
344	20231101	144200	44480645	4650	4650	4650	4650	0
345	20231101	144100	44480645	4650	4650	4650	4650	0
346	20231101	144000	44480645	4650	4650	4650	4650	0
347	20231101	143900	44480645	4650	4650	4650	4650	0
348	20231101	143800	44480645	4650	4650	4650	4650	0
349	20231101	143700	44480645	4650	4650	4650	4650	0
350	20231101	143600	44480645	4650	4650	4650	4650	0
351	20231101	143500	44480645	4650	4650	4650	4650	0
352	20231101	143400	44480645	4650	4650	4650	4650	0
353	20231101	143300	44480645	4650	4650	4650	4650	0
354	20231101	143200	44480645	4650	4650	4650	4650	0
355	20231101	143100	44480645	4650	4650	4650	4650	0
356	20231101	143000	44480645	4650	4650	4650	4650	0
357	20231101	142900	44480645	4650	4650	4650	4650	0
358	20231101	142800	44480645	4650	4650	4650	4650	0
359	20231101	142700	44480645	4650	4650	4650	4650	0
360	20231101	142600	44480645	4650	4650	4650	4650	3
361	20231101	142500	44466695	4650	4650	4650	4650	24
362	20231101	142400	44355095	4650	4650	4650	4650	6
363	20231101	142300	44327195	4650	4650	4650	4650	0
364	20231101	142200	44327195	4650	4650	4650	4650	0
365	20231101	142100	44327195	4650	4650	4650	4650	50
366	20231101	142000	44094695	4650	4650	4650	4650	0
367	20231101	141900	44094695	4650	4650	4650	4650	0
368	20231101	141800	44094695	4650	4650	4650	4650	3
369	20231101	141700	44080745	4650	4650	4650	4650	9
370	20231101	141600	44038895	4650	4650	4650	4650	0
371	20231101	141500	44038895	4650	4650	4650	4650	0
372	20231101	141400	44038895	4650	4650	4650	4650	16
373	20231101	141300	43964495	4650	4650	4650	4650	12
374	20231101	141200	43908695	4650	4650	4650	4650	0
375	20231101	141100	43908695	4650	4645	4650	4645	11
376	20231101	141000	43857595	4645	4645	4645	4645	4
377	20231101	140900	43839015	4645	4645	4645	4645	0
378	20231101	140800	43839015	4645	4645	4645	4645	0
379	20231101	140700	43839015	4645	4645	4645	4645	0
380	20231101	140600	43839015	4645	4645	4645	4645	0
381	20231101	140500	43839015	4645	4645	4645	4645	0
382	20231101	140400	43839015	4645	4645	4645	4645	0
383	20231101	140300	43839015	4645	4645	4645	4645	0
384	20231101	140200	43839015	4645	4645	4645	4645	0
385	20231101	140100	43839015	4645	4645	4645	4645	0
386	20231101	140000	43839015	4645	4645	4645	4645	0
387	20231101	135900	43839015	4645	4645	4645	4645	0
388	20231101	135800	43839015	4645	4645	4645	4645	0
389	20231101	135700	43839015	4645	4645	4645	4645	0
390	20231101	135600	43839015	4645	4645	4645	4645	0
391	20231101	135500	43839015	4645	4645	4645	4645	0
392	20231101	135400	43839015	4645	4645	4645	4645	0
393	20231101	135300	43839015	4645	4645	4645	4645	0
394	20231101	135200	43839015	4645	4645	4645	4645	0
395	20231101	135100	43839015	4645	4645	4645	4645	0
396	20231101	135000	43839015	4645	4645	4645	4645	0
397	20231101	134900	43839015	4645	4645	4645	4645	0
398	20231101	134800	43839015	4645	4645	4645	4645	45
399	20231101	134700	43629990	4555	4555	4555	4555	0
400	20231101	134600	43629990	4555	4555	4555	4555	1
401	20231101	134500	43625435	4645	4645	4645	4645	0
402	20231101	134400	43625435	4645	4645	4645	4645	0
403	20231101	134300	43625435	4645	4645	4645	4645	0
404	20231101	134200	43625435	4645	4645	4645	4645	0
405	20231101	134100	43625435	4645	4645	4645	4645	0
406	20231101	134000	43625435	4645	4645	4645	4645	0
407	20231101	133900	43625435	4645	4645	4645	4645	0
408	20231101	133800	43625435	4645	4645	4645	4645	0
409	20231101	133700	43625435	4645	4645	4645	4645	0
410	20231101	133600	43625435	4645	4645	4645	4645	0
411	20231101	133500	43625435	4645	4645	4645	4645	1
412	20231101	133400	43620790	4650	4650	4650	4650	0
413	20231101	133300	43620790	4650	4650	4650	4650	0
414	20231101	133200	43620790	4650	4650	4650	4650	0
415	20231101	133100	43620790	4650	4650	4650	4650	0
416	20231101	133000	43620790	4650	4650	4650	4650	0
417	20231101	132900	43620790	4650	4650	4650	4650	0
418	20231101	132800	43620790	4650	4650	4650	4650	0
419	20231101	132700	43620790	4650	4650	4650	4650	0
420	20231101	132600	43620790	4650	4650	4650	4650	0
421	20231101	132500	43620790	4650	4650	4650	4650	0
422	20231101	132400	43620790	4650	4650	4650	4650	0
423	20231101	132300	43620790	4650	4650	4650	4650	0
424	20231101	132200	43620790	4650	4650	4650	4650	0
425	20231101	132100	43620790	4650	4650	4650	4650	22
426	20231101	132000	43518490	4650	4650	4650	4650	0
427	20231101	131900	43518490	4650	4650	4650	4650	0
428	20231101	131800	43518490	4650	4650	4650	4650	0
429	20231101	131700	43518490	4650	4650	4650	4650	0
430	20231101	131600	43518490	4650	4650	4650	4650	0
431	20231101	131500	43518490	4650	4650	4650	4650	0
432	20231101	131400	43518490	4650	4650	4650	4650	0
433	20231101	131300	43518490	4650	4650	4650	4650	0
434	20231101	131200	43518490	4650	4650	4650	4650	0
435	20231101	131100	43518490	4650	4650	4650	4650	0
436	20231101	131000	43518490	4650	4650	4650	4650	0
437	20231101	130900	43518490	4650	4650	4650	4650	0
438	20231101	130800	43518490	4650	4650	4650	4650	0
439	20231101	130700	43518490	4650	4650	4650	4650	0
440	20231101	130600	43518490	4650	4650	4650	4650	0
441	20231101	130500	43518490	4650	4650	4650	4650	0
442	20231101	130400	43518490	4650	4650	4650	4650	0
443	20231101	130300	43518490	4650	4650	4650	4650	0
444	20231101	130200	43518490	4650	4650	4650	4650	0
445	20231101	130100	43518490	4650	4650	4650	4650	0
446	20231101	130000	43518490	4650	4650	4650	4650	0
447	20231101	125900	43518490	4650	4650	4650	4650	0
448	20231101	125800	43518490	4650	4650	4650	4650	0
449	20231101	125700	43518490	4650	4650	4650	4650	0
450	20231101	125600	43518490	4650	4650	4650	4650	0
451	20231101	125500	43518490	4650	4650	4650	4650	15
452	20231101	125400	43448740	4650	4650	4650	4650	0
453	20231101	125300	43448740	4650	4650	4650	4650	0
454	20231101	125200	43448740	4650	4650	4650	4650	0
455	20231101	125100	43448740	4650	4650	4650	4650	0
456	20231101	125000	43448740	4650	4650	4650	4650	0
457	20231101	124900	43448740	4650	4650	4650	4650	1
458	20231101	124800	43444090	4645	4645	4645	4645	0
459	20231101	124700	43444090	4645	4645	4645	4645	0
460	20231101	124600	43444090	4645	4645	4645	4645	0
461	20231101	124500	43444090	4645	4645	4645	4645	0
462	20231101	124400	43444090	4645	4645	4645	4645	0
463	20231101	124300	43444090	4645	4645	4645	4645	0
464	20231101	124200	43444090	4645	4645	4645	4645	0
465	20231101	124100	43444090	4645	4645	4645	4645	0
466	20231101	124000	43444090	4645	4645	4645	4645	0
467	20231101	123900	43444090	4645	4645	4645	4645	0
468	20231101	123800	43444090	4645	4645	4645	4645	0
469	20231101	123700	43444090	4645	4645	4645	4645	0
470	20231101	123600	43444090	4645	4645	4645	4645	0
471	20231101	123500	43444090	4645	4645	4645	4645	0
472	20231101	123400	43444090	4645	4645	4645	4645	0
473	20231101	123300	43444090	4645	4645	4645	4645	0
474	20231101	123200	43444090	4645	4645	4645	4645	100
475	20231101	123100	42979590	4655	4655	4655	4655	0
476	20231101	123000	42979590	4655	4655	4655	4655	0
477	20231101	122900	42979590	4655	4655	4655	4655	0
478	20231101	122800	42979590	4655	4655	4655	4655	0
479	20231101	122700	42979590	4655	4655	4655	4655	0
480	20231101	122600	42979590	4655	4655	4655	4655	0
481	20231101	122500	42979590	4655	4655	4655	4655	0
482	20231101	122400	42979590	4655	4655	4655	4655	0
483	20231101	122300	42979590	4655	4655	4655	4655	0
484	20231101	122200	42979590	4655	4655	4655	4655	0
485	20231101	122100	42979590	4655	4655	4655	4655	0
486	20231101	122000	42979590	4655	4655	4655	4655	0
487	20231101	121900	42979590	4655	4655	4655	4655	0
488	20231101	121800	42979590	4655	4655	4655	4655	0
489	20231101	121700	42979590	4655	4655	4655	4655	0
490	20231101	121600	42979590	4655	4655	4655	4655	0
491	20231101	121500	42979590	4655	4655	4655	4655	0
492	20231101	121400	42979590	4655	4655	4655	4655	0
493	20231101	121300	42979590	4655	4655	4655	4655	0
494	20231101	121200	42979590	4655	4655	4655	4655	0
495	20231101	121100	42979590	4655	4655	4655	4655	98
496	20231101	121000	42523400	4490	4490	4490	4490	0
497	20231101	120900	42523400	4490	4490	4490	4490	16
498	20231101	120800	42451560	4500	4505	4505	4500	134
499	20231101	120700	41848060	4650	4650	4650	4650	0
500	20231101	120600	41848060	4650	4650	4650	4650	0
501	20231101	120500	41848060	4650	4650	4650	4650	0
502	20231101	120400	41848060	4650	4650	4650	4650	0
503	20231101	120300	41848060	4650	4650	4650	4650	0
504	20231101	120200	41848060	4650	4650	4650	4650	0
505	20231101	120100	41848060	4650	4650	4650	4650	0
506	20231101	120000	41848060	4650	4650	4650	4650	0
507	20231101	115900	41848060	4650	4650	4650	4650	0
508	20231101	115800	41848060	4650	4650	4650	4650	0
509	20231101	115700	41848060	4650	4650	4650	4650	0
510	20231101	115600	41848060	4650	4650	4650	4650	0
511	20231101	115500	41848060	4650	4650	4650	4650	0
512	20231101	115400	41848060	4650	4650	4650	4650	0
513	20231101	115300	41848060	4650	4650	4650	4650	0
514	20231101	115200	41848060	4650	4650	4650	4650	0
515	20231101	115100	41848060	4650	4650	4650	4650	0
516	20231101	115000	41848060	4650	4650	4650	4650	0
517	20231101	114900	41848060	4650	4650	4650	4650	0
518	20231101	114800	41848060	4650	4650	4650	4650	0
519	20231101	114700	41848060	4650	4650	4650	4650	0
520	20231101	114600	41848060	4650	4650	4650	4650	0
521	20231101	114500	41848060	4650	4650	4650	4650	0
522	20231101	114400	41848060	4650	4650	4650	4650	8
523	20231101	114300	41810860	4650	4650	4650	4650	1
524	20231101	114200	41806210	4650	4650	4650	4650	0
525	20231101	114100	41806210	4650	4650	4650	4650	73
526	20231101	114000	41466760	4650	4650	4650	4650	2
527	20231101	113900	41457460	4650	4650	4650	4650	0
528	20231101	113800	41457460	4650	4650	4650	4650	4
529	20231101	113700	41438860	4650	4650	4650	4650	0
530	20231101	113600	41438860	4650	4650	4650	4650	0
531	20231101	113500	41438860	4650	4650	4650	4650	5
532	20231101	113400	41415610	4650	4650	4650	4650	0
533	20231101	113300	41415610	4650	4650	4650	4650	0
534	20231101	113200	41415610	4650	4650	4650	4650	0
535	20231101	113100	41415610	4650	4650	4650	4650	0
536	20231101	113000	41415610	4650	4650	4650	4650	0
537	20231101	112900	41415610	4650	4650	4650	4650	0
538	20231101	112800	41415610	4650	4650	4650	4650	0
539	20231101	112700	41415610	4650	4650	4650	4650	0
540	20231101	112600	41415610	4650	4650	4650	4650	0
541	20231101	112500	41415610	4650	4650	4650	4650	0
542	20231101	112400	41415610	4650	4650	4650	4650	0
543	20231101	112300	41415610	4650	4650	4650	4650	0
544	20231101	112200	41415610	4650	4650	4650	4650	0
545	20231101	112100	41415610	4650	4650	4650	4650	0
546	20231101	112000	41415610	4650	4650	4650	4650	0
547	20231101	111900	41415610	4650	4650	4650	4650	0
548	20231101	111800	41415610	4650	4650	4650	4650	0
549	20231101	111700	41415610	4650	4650	4650	4650	0
550	20231101	111600	41415610	4650	4650	4650	4650	0
551	20231101	111500	41415610	4650	4650	4650	4650	0
552	20231101	111400	41415610	4650	4650	4650	4650	0
553	20231101	111300	41415610	4650	4650	4650	4650	7
554	20231101	111200	41383060	4655	4655	4655	4655	2
555	20231101	111100	41373750	4650	4650	4650	4650	0
556	20231101	111000	41373750	4650	4650	4650	4650	0
557	20231101	110900	41373750	4650	4650	4650	4650	0
558	20231101	110800	41373750	4650	4650	4650	4650	0
559	20231101	110700	41373750	4650	4650	4650	4650	100
560	20231101	110600	40908750	4685	4685	4685	4685	0
561	20231101	110500	40908750	4685	4685	4685	4685	0
562	20231101	110400	40908750	4685	4685	4685	4685	0
563	20231101	110300	40908750	4685	4685	4685	4685	0
564	20231101	110200	40908750	4685	4685	4685	4685	0
565	20231101	110100	40908750	4685	4685	4685	4685	0
566	20231101	110000	40908750	4685	4685	4685	4685	0
567	20231101	105900	40908750	4685	4685	4685	4685	0
568	20231101	105800	40908750	4685	4685	4685	4685	0
569	20231101	105700	40908750	4685	4685	4685	4685	0
570	20231101	105600	40908750	4685	4685	4685	4685	0
571	20231101	105500	40908750	4685	4685	4685	4685	0
572	20231101	105400	40908750	4685	4685	4685	4685	0
573	20231101	105300	40908750	4685	4685	4685	4685	0
574	20231101	105200	40908750	4685	4685	4685	4685	0
575	20231101	105100	40908750	4685	4685	4685	4685	0
576	20231101	105000	40908750	4685	4685	4685	4685	0
577	20231101	104900	40908750	4685	4685	4685	4685	0
578	20231101	104800	40908750	4685	4685	4685	4685	0
579	20231101	104700	40908750	4685	4685	4685	4685	0
580	20231101	104600	40908750	4685	4685	4685	4685	0
581	20231101	104500	40908750	4685	4685	4685	4685	0
582	20231101	104400	40908750	4685	4685	4685	4685	0
583	20231101	104300	40908750	4685	4685	4685	4685	0
584	20231101	104200	40908750	4685	4685	4685	4685	1
585	20231101	104100	40904065	4695	4695	4695	4695	0
586	20231101	104000	40904065	4695	4695	4695	4695	0
587	20231101	103900	40904065	4695	4695	4695	4695	0
588	20231101	103800	40904065	4695	4695	4695	4695	0
589	20231101	103700	40904065	4695	4695	4695	4695	0
590	20231101	103600	40904065	4695	4695	4695	4695	0
591	20231101	103500	40904065	4695	4695	4695	4695	0
592	20231101	103400	40904065	4695	4695	4695	4695	0
593	20231101	103300	40904065	4695	4695	4695	4695	0
594	20231101	103200	40904065	4695	4695	4695	4695	0
595	20231101	103100	40904065	4695	4695	4695	4695	0
596	20231101	103000	40904065	4695	4695	4695	4695	0
597	20231101	102900	40904065	4695	4695	4695	4695	0
598	20231101	102800	40904065	4695	4695	4695	4695	0
599	20231101	102700	40904065	4695	4695	4695	4695	0
600	20231101	102600	40904065	4695	4695	4695	4695	0
601	20231101	102500	40904065	4695	4695	4695	4695	0
602	20231101	102400	40904065	4695	4695	4695	4695	0
603	20231101	102300	40904065	4695	4695	4695	4695	0
604	20231101	102200	40904065	4695	4695	4695	4695	0
605	20231101	102100	40904065	4695	4695	4695	4695	0
606	20231101	102000	40904065	4695	4695	4695	4695	0
607	20231101	101900	40904065	4695	4695	4695	4695	0
608	20231101	101800	40904065	4695	4695	4695	4695	0
609	20231101	101700	40904065	4695	4695	4695	4695	0
610	20231101	101600	40904065	4695	4695	4695	4695	0
611	20231101	101500	40904065	4695	4695	4695	4695	0
612	20231101	101400	40904065	4695	4695	4695	4695	0
613	20231101	101300	40904065	4695	4695	4695	4695	0
614	20231101	101200	40904065	4695	4695	4695	4695	0
615	20231101	101100	40904065	4695	4695	4695	4695	0
616	20231101	101000	40904065	4695	4695	4695	4695	0
617	20231101	100900	40904065	4695	4695	4695	4695	0
618	20231101	100800	40904065	4695	4695	4695	4695	0
619	20231101	100700	40904065	4695	4695	4695	4695	0
620	20231101	100600	40904065	4695	4695	4695	4695	0
621	20231101	100500	40904065	4695	4695	4695	4695	0
622	20231101	100400	40904065	4695	4695	4695	4695	0
623	20231101	100300	40904065	4695	4695	4695	4695	0
624	20231101	100200	40904065	4695	4695	4695	4695	0
625	20231101	100100	40904065	4695	4695	4695	4695	0
626	20231101	100000	40904065	4695	4695	4695	4695	0
627	20231101	095900	40904065	4695	4695	4695	4695	0
628	20231101	095800	40904065	4695	4695	4695	4695	0
629	20231101	095700	40904065	4695	4695	4695	4695	0
630	20231101	095600	40904065	4695	4695	4695	4695	0
631	20231101	095500	40904065	4695	4695	4695	4695	0
632	20231101	095400	40904065	4695	4695	4695	4695	0
633	20231101	095300	40904065	4695	4695	4695	4695	0
634	20231101	095200	40904065	4695	4695	4695	4695	0
635	20231101	095100	40904065	4695	4695	4695	4695	0
636	20231101	095000	40904065	4695	4695	4695	4695	0
637	20231101	094900	40904065	4695	4695	4695	4695	0
638	20231101	094800	40904065	4695	4695	4695	4695	0
639	20231101	094700	40904065	4695	4695	4695	4695	179
640	20231101	094600	40063660	4695	4695	4695	4695	221
641	20231101	094500	39026065	4695	4695	4695	4695	0
642	20231101	094400	39026065	4695	4695	4695	4695	0
643	20231101	094300	39026065	4695	4695	4695	4695	0
644	20231101	094200	39026065	4695	4695	4695	4695	0
645	20231101	094100	39026065	4695	4695	4695	4695	0
646	20231101	094000	39026065	4695	4695	4695	4695	0
647	20231101	093900	39026065	4695	4695	4695	4695	0
648	20231101	093800	39026065	4695	4695	4695	4695	0
649	20231101	093700	39026065	4695	4595	4695	4595	5000
650	20231101	093600	15560715	4595	4595	4595	4595	0
651	20231101	093500	15560715	4595	4595	4595	4595	40
652	20231101	093400	15376915	4595	4595	4595	4595	1
653	20231101	093300	15372320	4500	4500	4500	4500	0
654	20231101	093200	15372320	4500	4500	4500	4500	0
655	20231101	093100	15372320	4500	4595	4595	4500	201
656	20231101	093000	14467725	4585	4585	4585	4585	0
657	20231101	092900	14467725	4585	4570	4585	4570	161
658	20231101	092800	13730105	4570	4570	4570	4570	90
659	20231101	092700	13318805	4570	4570	4570	4570	0
660	20231101	092600	13318805	4570	4570	4570	4570	1
661	20231101	092500	13314235	4500	4500	4500	4500	0
662	20231101	092400	13314235	4500	4500	4500	4500	0
663	20231101	092300	13314235	4500	4500	4500	4500	0
664	20231101	092200	13314235	4500	4500	4500	4500	0
665	20231101	092100	13314235	4500	4500	4500	4500	0
666	20231101	092000	13314235	4500	4500	4500	4500	0
667	20231101	091900	13314235	4500	4500	4500	4500	0
668	20231101	091800	13314235	4500	4500	4500	4500	0
669	20231101	091700	13314235	4500	4580	4580	4500	104
670	20231101	091600	12845915	4500	4500	4500	4500	0
671	20231101	091500	12845915	4500	4500	4500	4500	300
672	20231101	091400	11495915	4495	4495	4495	4495	209
673	20231101	091300	10556460	4485	4480	4485	4480	190
674	20231101	091200	9704760	4490	4490	4490	4490	0
675	20231101	091100	9704760	4490	4400	4490	4400	165
676	20231101	091000	8964360	4400	4400	4400	4400	0
677	20231101	090900	8964360	4400	4400	4400	4400	305
678	20231101	090800	7622360	4395	4395	4395	4395	250
679	20231101	090700	6523610	4390	4390	4390	4390	0
680	20231101	090600	6523610	4390	4390	4390	4390	189
681	20231101	090500	5693900	4385	4385	4385	4385	360
682	20231101	090400	4115300	4380	4380	4380	4380	79
683	20231101	090300	3769280	4380	4390	4390	4380	830
684	20231101	090200	131550	4385	4385	4385	4385	30
685	20231101	090100	0	4335	4335	4335	4335	0
686	20231101	090000	0	4335	4335	4335	4335	0