KissMeData/442310/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	212800	11176295	2090	2090	2090	2090	1
3	20231106	212700	11176295	2090	2090	2090	2090	0
4	20231106	212600	11176295	2090	2090	2090	2090	0
5	20231106	212500	11176295	2090	2090	2090	2090	0
6	20231106	212400	11176295	2090	2090	2090	2090	0
7	20231106	212300	11176295	2090	2090	2090	2090	0
8	20231106	212200	11176295	2090	2090	2090	2090	0
9	20231106	212100	11176295	2090	2090	2090	2090	0
10	20231106	212000	11176295	2090	2090	2090	2090	0
11	20231106	211900	11176295	2090	2090	2090	2090	0
12	20231106	211800	11176295	2090	2090	2090	2090	0
13	20231106	211700	11176295	2090	2090	2090	2090	0
14	20231106	211600	11176295	2090	2090	2090	2090	0
15	20231106	211500	11176295	2090	2090	2090	2090	0
16	20231106	211400	11176295	2090	2090	2090	2090	0
17	20231106	211300	11176295	2090	2090	2090	2090	0
18	20231106	211200	11176295	2090	2090	2090	2090	0
19	20231106	211100	11176295	2090	2090	2090	2090	0
20	20231106	211000	11176295	2090	2090	2090	2090	0
21	20231106	210900	11176295	2090	2090	2090	2090	0
22	20231106	210800	11176295	2090	2090	2090	2090	0
23	20231106	210700	11176295	2090	2090	2090	2090	0
24	20231106	210600	11176295	2090	2090	2090	2090	0
25	20231106	210500	11176295	2090	2090	2090	2090	0
26	20231106	210400	11176295	2090	2090	2090	2090	0
27	20231106	210300	11176295	2090	2090	2090	2090	0
28	20231106	210200	11176295	2090	2090	2090	2090	0
29	20231106	210100	11176295	2090	2090	2090	2090	0
30	20231106	210000	11176295	2090	2090	2090	2090	0
31	20231106	205900	11176295	2090	2090	2090	2090	0
32	20231106	205800	11176295	2090	2090	2090	2090	1
33	20231106	205700	11176295	2090	2090	2090	2090	0
34	20231106	205600	11176295	2090	2090	2090	2090	0
35	20231106	205500	11176295	2090	2090	2090	2090	0
36	20231106	205400	11176295	2090	2090	2090	2090	0
37	20231106	205300	11176295	2090	2090	2090	2090	0
38	20231106	205200	11176295	2090	2090	2090	2090	0
39	20231106	205100	11176295	2090	2090	2090	2090	0
40	20231106	205000	11176295	2090	2090	2090	2090	0
41	20231106	204900	11176295	2090	2090	2090	2090	0
42	20231106	204800	11176295	2090	2090	2090	2090	0
43	20231106	204700	11176295	2090	2090	2090	2090	0
44	20231106	204600	11176295	2090	2090	2090	2090	0
45	20231106	204500	11176295	2090	2090	2090	2090	0
46	20231106	204400	11176295	2090	2090	2090	2090	0
47	20231106	204300	11176295	2090	2090	2090	2090	0
48	20231106	204200	11176295	2090	2090	2090	2090	0
49	20231106	204100	11176295	2090	2090	2090	2090	0
50	20231106	204000	11176295	2090	2090	2090	2090	0
51	20231106	203900	11176295	2090	2090	2090	2090	0
52	20231106	203800	11176295	2090	2090	2090	2090	0
53	20231106	203700	11176295	2090	2090	2090	2090	0
54	20231106	203600	11176295	2090	2090	2090	2090	0
55	20231106	203500	11176295	2090	2090	2090	2090	0
56	20231106	203400	11176295	2090	2090	2090	2090	0
57	20231106	203300	11176295	2090	2090	2090	2090	0
58	20231106	203200	11176295	2090	2090	2090	2090	0
59	20231106	203100	11176295	2090	2090	2090	2090	0
60	20231106	203000	11176295	2090	2090	2090	2090	0
61	20231106	202900	11176295	2090	2090	2090	2090	0
62	20231106	202800	11176295	2090	2090	2090	2090	1
63	20231106	202700	11176295	2090	2090	2090	2090	0
64	20231106	202600	11176295	2090	2090	2090	2090	0
65	20231106	202500	11176295	2090	2090	2090	2090	0
66	20231106	202400	11176295	2090	2090	2090	2090	0
67	20231106	202300	11176295	2090	2090	2090	2090	0
68	20231106	202200	11176295	2090	2090	2090	2090	0
69	20231106	202100	11176295	2090	2090	2090	2090	0
70	20231106	202000	11176295	2090	2090	2090	2090	0
71	20231106	201900	11176295	2090	2090	2090	2090	0
72	20231106	201800	11176295	2090	2090	2090	2090	0
73	20231106	201700	11176295	2090	2090	2090	2090	0
74	20231106	201600	11176295	2090	2090	2090	2090	0
75	20231106	201500	11176295	2090	2090	2090	2090	0
76	20231106	201400	11176295	2090	2090	2090	2090	0
77	20231106	201300	11176295	2090	2090	2090	2090	0
78	20231106	201200	11176295	2090	2090	2090	2090	0
79	20231106	201100	11176295	2090	2090	2090	2090	0
80	20231106	201000	11176295	2090	2090	2090	2090	0
81	20231106	200900	11176295	2090	2090	2090	2090	0
82	20231106	200800	11176295	2090	2090	2090	2090	0
83	20231106	200700	11176295	2090	2090	2090	2090	0
84	20231106	200600	11176295	2090	2090	2090	2090	0
85	20231106	200500	11176295	2090	2090	2090	2090	0
86	20231106	200400	11176295	2090	2090	2090	2090	0
87	20231106	200300	11176295	2090	2090	2090	2090	0
88	20231106	200200	11176295	2090	2090	2090	2090	0
89	20231106	200100	11176295	2090	2090	2090	2090	0
90	20231106	200000	11176295	2090	2090	2090	2090	0
91	20231106	195900	11176295	2090	2090	2090	2090	0
92	20231106	195800	11176295	2090	2090	2090	2090	1
93	20231106	195700	11176295	2090	2090	2090	2090	0
94	20231106	195600	11176295	2090	2090	2090	2090	0
95	20231106	195500	11176295	2090	2090	2090	2090	0
96	20231106	195400	11176295	2090	2090	2090	2090	0
97	20231106	195300	11176295	2090	2090	2090	2090	0
98	20231106	195200	11176295	2090	2090	2090	2090	0
99	20231106	195100	11176295	2090	2090	2090	2090	0
100	20231106	195000	11176295	2090	2090	2090	2090	0
101	20231106	194900	11176295	2090	2090	2090	2090	0
102	20231106	194800	11176295	2090	2090	2090	2090	0
103	20231106	194700	11176295	2090	2090	2090	2090	0
104	20231106	194600	11176295	2090	2090	2090	2090	0
105	20231106	194500	11176295	2090	2090	2090	2090	0
106	20231106	194400	11176295	2090	2090	2090	2090	0
107	20231106	194300	11176295	2090	2090	2090	2090	0
108	20231106	194200	11176295	2090	2090	2090	2090	0
109	20231106	194100	11176295	2090	2090	2090	2090	0
110	20231106	194000	11176295	2090	2090	2090	2090	0
111	20231106	193900	11176295	2090	2090	2090	2090	0
112	20231106	193800	11176295	2090	2090	2090	2090	0
113	20231106	193700	11176295	2090	2090	2090	2090	0
114	20231106	193600	11176295	2090	2090	2090	2090	0
115	20231106	193500	11176295	2090	2090	2090	2090	0
116	20231106	193400	11176295	2090	2090	2090	2090	0
117	20231106	193300	11176295	2090	2090	2090	2090	0
118	20231106	193200	11176295	2090	2090	2090	2090	0
119	20231106	193100	11176295	2090	2090	2090	2090	0
120	20231106	193000	11176295	2090	2090	2090	2090	0
121	20231106	192900	11176295	2090	2090	2090	2090	0
122	20231106	192800	11176295	2090	2090	2090	2090	1
123	20231106	192700	11176295	2090	2090	2090	2090	0
124	20231106	192600	11176295	2090	2090	2090	2090	0
125	20231106	192500	11176295	2090	2090	2090	2090	0
126	20231106	192400	11176295	2090	2090	2090	2090	0
127	20231106	192300	11176295	2090	2090	2090	2090	0
128	20231106	192200	11176295	2090	2090	2090	2090	0
129	20231106	192100	11176295	2090	2090	2090	2090	0
130	20231106	192000	11176295	2090	2090	2090	2090	0
131	20231106	191900	11176295	2090	2090	2090	2090	0
132	20231106	191800	11176295	2090	2090	2090	2090	0
133	20231106	191700	11176295	2090	2090	2090	2090	0
134	20231106	191600	11176295	2090	2090	2090	2090	0
135	20231106	191500	11176295	2090	2090	2090	2090	0
136	20231106	191400	11176295	2090	2090	2090	2090	0
137	20231106	191300	11176295	2090	2090	2090	2090	0
138	20231106	191200	11176295	2090	2090	2090	2090	0
139	20231106	191100	11176295	2090	2090	2090	2090	0
140	20231106	191000	11176295	2090	2090	2090	2090	0
141	20231106	190900	11176295	2090	2090	2090	2090	0
142	20231106	190800	11176295	2090	2090	2090	2090	0
143	20231106	190700	11176295	2090	2090	2090	2090	0
144	20231106	190600	11176295	2090	2090	2090	2090	0
145	20231106	190500	11176295	2090	2090	2090	2090	0
146	20231106	190400	11176295	2090	2090	2090	2090	0
147	20231106	190300	11176295	2090	2090	2090	2090	0
148	20231106	190200	11176295	2090	2090	2090	2090	0
149	20231106	190100	11176295	2090	2090	2090	2090	0
150	20231106	190000	11176295	2090	2090	2090	2090	0
151	20231106	185900	11176295	2090	2090	2090	2090	0
152	20231106	185800	11176295	2090	2090	2090	2090	1
153	20231106	185700	11176295	2090	2090	2090	2090	0
154	20231106	185600	11176295	2090	2090	2090	2090	0
155	20231106	185500	11176295	2090	2090	2090	2090	0
156	20231106	185400	11176295	2090	2090	2090	2090	0
157	20231106	185300	11176295	2090	2090	2090	2090	0
158	20231106	185200	11176295	2090	2090	2090	2090	0
159	20231106	185100	11176295	2090	2090	2090	2090	0
160	20231106	185000	11176295	2090	2090	2090	2090	0
161	20231106	184900	11176295	2090	2090	2090	2090	0
162	20231106	184800	11176295	2090	2090	2090	2090	0
163	20231106	184700	11176295	2090	2090	2090	2090	0
164	20231106	184600	11176295	2090	2090	2090	2090	0
165	20231106	184500	11176295	2090	2090	2090	2090	0
166	20231106	184400	11176295	2090	2090	2090	2090	0
167	20231106	184300	11176295	2090	2090	2090	2090	0
168	20231106	184200	11176295	2090	2090	2090	2090	0
169	20231106	184100	11176295	2090	2090	2090	2090	0
170	20231106	184000	11176295	2090	2090	2090	2090	0
171	20231106	183900	11176295	2090	2090	2090	2090	0
172	20231106	183800	11176295	2090	2090	2090	2090	0
173	20231106	183700	11176295	2090	2090	2090	2090	0
174	20231106	183600	11176295	2090	2090	2090	2090	0
175	20231106	183500	11176295	2090	2090	2090	2090	0
176	20231106	183400	11176295	2090	2090	2090	2090	0
177	20231106	183300	11176295	2090	2090	2090	2090	0
178	20231106	183200	11176295	2090	2090	2090	2090	0
179	20231106	183100	11176295	2090	2090	2090	2090	0
180	20231106	183000	11176295	2090	2090	2090	2090	0
181	20231106	182900	11176295	2090	2090	2090	2090	0
182	20231106	182800	11176295	2090	2090	2090	2090	1
183	20231106	182700	11176295	2090	2090	2090	2090	0
184	20231106	182600	11176295	2090	2090	2090	2090	0
185	20231106	182500	11176295	2090	2090	2090	2090	0
186	20231106	182400	11176295	2090	2090	2090	2090	0
187	20231106	182300	11176295	2090	2090	2090	2090	0
188	20231106	182200	11176295	2090	2090	2090	2090	0
189	20231106	182100	11176295	2090	2090	2090	2090	0
190	20231106	182000	11176295	2090	2090	2090	2090	0
191	20231106	181900	11176295	2090	2090	2090	2090	0
192	20231106	181800	11176295	2090	2090	2090	2090	0
193	20231106	181700	11176295	2090	2090	2090	2090	0
194	20231106	181600	11176295	2090	2090	2090	2090	0
195	20231106	181500	11176295	2090	2090	2090	2090	0
196	20231106	181400	11176295	2090	2090	2090	2090	0
197	20231106	181300	11176295	2090	2090	2090	2090	0
198	20231106	181200	11176295	2090	2090	2090	2090	0
199	20231106	181100	11176295	2090	2090	2090	2090	0
200	20231106	181000	11176295	2090	2090	2090	2090	0
201	20231106	180900	11176295	2090	2090	2090	2090	0
202	20231106	180800	11176295	2090	2090	2090	2090	0
203	20231106	180700	11176295	2090	2090	2090	2090	0
204	20231106	180600	11176295	2090	2090	2090	2090	0
205	20231106	180500	11176295	2090	2090	2090	2090	0
206	20231106	180400	11176295	2090	2090	2090	2090	0
207	20231106	180300	11176295	2090	2090	2090	2090	0
208	20231106	180200	11176295	2090	2090	2090	2090	0
209	20231106	180100	11176295	2090	2090	2090	2090	0
210	20231106	180000	11176295	2090	2090	2090	2090	0
211	20231106	175900	11176295	2090	2090	2090	2090	0
212	20231106	175800	11176295	2090	2090	2090	2090	1
213	20231106	175700	11176295	2090	2090	2090	2090	0
214	20231106	175600	11176295	2090	2090	2090	2090	0
215	20231106	175500	11176295	2090	2090	2090	2090	0
216	20231106	175400	11176295	2090	2090	2090	2090	0
217	20231106	175300	11176295	2090	2090	2090	2090	0
218	20231106	175200	11176295	2090	2090	2090	2090	0
219	20231106	175100	11176295	2090	2090	2090	2090	0
220	20231106	175000	11176295	2090	2090	2090	2090	0
221	20231106	174900	11176295	2090	2090	2090	2090	0
222	20231106	174800	11176295	2090	2090	2090	2090	0
223	20231106	174700	11176295	2090	2090	2090	2090	0
224	20231106	174600	11176295	2090	2090	2090	2090	0
225	20231106	174500	11176295	2090	2090	2090	2090	0
226	20231106	174400	11176295	2090	2090	2090	2090	0
227	20231106	174300	11176295	2090	2090	2090	2090	0
228	20231106	174200	11176295	2090	2090	2090	2090	0
229	20231106	174100	11176295	2090	2090	2090	2090	0
230	20231106	174000	11176295	2090	2090	2090	2090	0
231	20231106	173900	11176295	2090	2090	2090	2090	0
232	20231106	173800	11176295	2090	2090	2090	2090	0
233	20231106	173700	11176295	2090	2090	2090	2090	0
234	20231106	173600	11176295	2090	2090	2090	2090	0
235	20231106	173500	11176295	2090	2090	2090	2090	0
236	20231106	173400	11176295	2090	2090	2090	2090	0
237	20231106	173300	11176295	2090	2090	2090	2090	0
238	20231106	173200	11176295	2090	2090	2090	2090	0
239	20231106	173100	11176295	2090	2090	2090	2090	0
240	20231106	173000	11176295	2090	2090	2090	2090	0
241	20231106	172900	11176295	2090	2090	2090	2090	0
242	20231106	172800	11176295	2090	2090	2090	2090	1
243	20231106	172700	11176295	2090	2090	2090	2090	0
244	20231106	172600	11176295	2090	2090	2090	2090	0
245	20231106	172500	11176295	2090	2090	2090	2090	0
246	20231106	172400	11176295	2090	2090	2090	2090	0
247	20231106	172300	11176295	2090	2090	2090	2090	0
248	20231106	172200	11176295	2090	2090	2090	2090	0
249	20231106	172100	11176295	2090	2090	2090	2090	0
250	20231106	172000	11176295	2090	2090	2090	2090	0
251	20231106	171900	11176295	2090	2090	2090	2090	0
252	20231106	171800	11176295	2090	2090	2090	2090	0
253	20231106	171700	11176295	2090	2090	2090	2090	0
254	20231106	171600	11176295	2090	2090	2090	2090	0
255	20231106	171500	11176295	2090	2090	2090	2090	0
256	20231106	171400	11176295	2090	2090	2090	2090	0
257	20231106	171300	11176295	2090	2090	2090	2090	0
258	20231106	171200	11176295	2090	2090	2090	2090	0
259	20231106	171100	11176295	2090	2090	2090	2090	0
260	20231106	171000	11176295	2090	2090	2090	2090	0
261	20231106	170900	11176295	2090	2090	2090	2090	0
262	20231106	170800	11176295	2090	2090	2090	2090	0
263	20231106	170700	11176295	2090	2090	2090	2090	0
264	20231106	170600	11176295	2090	2090	2090	2090	0
265	20231106	170500	11176295	2090	2090	2090	2090	0
266	20231106	170400	11176295	2090	2090	2090	2090	0
267	20231106	170300	11176295	2090	2090	2090	2090	0
268	20231106	170200	11176295	2090	2090	2090	2090	0
269	20231106	170100	11176295	2090	2090	2090	2090	0
270	20231106	170000	11176295	2090	2090	2090	2090	0
271	20231106	165900	11176295	2090	2090	2090	2090	0
272	20231106	165800	11176295	2090	2090	2090	2090	1
273	20231106	165700	11176295	2090	2090	2090	2090	0
274	20231106	165600	11176295	2090	2090	2090	2090	0
275	20231106	165500	11176295	2090	2090	2090	2090	0
276	20231106	165400	11176295	2090	2090	2090	2090	0
277	20231106	165300	11176295	2090	2090	2090	2090	0
278	20231106	165200	11176295	2090	2090	2090	2090	0
279	20231106	165100	11176295	2090	2090	2090	2090	0
280	20231106	165000	11176295	2090	2090	2090	2090	0
281	20231106	164900	11176295	2090	2090	2090	2090	0
282	20231106	164800	11176295	2090	2090	2090	2090	0
283	20231106	164700	11176295	2090	2090	2090	2090	0
284	20231106	164600	11176295	2090	2090	2090	2090	0
285	20231106	164500	11176295	2090	2090	2090	2090	0
286	20231106	164400	11176295	2090	2090	2090	2090	0
287	20231106	164300	11176295	2090	2090	2090	2090	0
288	20231106	164200	11176295	2090	2090	2090	2090	0
289	20231106	164100	11176295	2090	2090	2090	2090	0
290	20231106	164000	11176295	2090	2090	2090	2090	0
291	20231106	163900	11176295	2090	2090	2090	2090	0
292	20231106	163800	11176295	2090	2090	2090	2090	0
293	20231106	163700	11176295	2090	2090	2090	2090	0
294	20231106	163600	11176295	2090	2090	2090	2090	0
295	20231106	163500	11176295	2090	2090	2090	2090	0
296	20231106	163400	11176295	2090	2090	2090	2090	0
297	20231106	163300	11176295	2090	2090	2090	2090	0
298	20231106	163200	11176295	2090	2090	2090	2090	0
299	20231106	163100	11176295	2090	2090	2090	2090	0
300	20231106	163000	11176295	2090	2090	2090	2090	0
301	20231106	162900	11176295	2090	2090	2090	2090	0
302	20231106	162800	11176295	2090	2090	2090	2090	1
303	20231106	162700	11176295	2090	2090	2090	2090	0
304	20231106	162600	11176295	2090	2090	2090	2090	0
305	20231106	162500	11176295	2090	2090	2090	2090	0
306	20231106	162400	11176295	2090	2090	2090	2090	0
307	20231106	162300	11176295	2090	2090	2090	2090	0
308	20231106	162200	11176295	2090	2090	2090	2090	0
309	20231106	162100	11176295	2090	2090	2090	2090	0
310	20231106	162000	11176295	2090	2090	2090	2090	0
311	20231106	161900	11176295	2090	2090	2090	2090	0
312	20231106	161800	11176295	2090	2090	2090	2090	0
313	20231106	161700	11176295	2090	2090	2090	2090	0
314	20231106	161600	11176295	2090	2090	2090	2090	0
315	20231106	161500	11176295	2090	2090	2090	2090	0
316	20231106	161400	11176295	2090	2090	2090	2090	0
317	20231106	161300	11176295	2090	2090	2090	2090	0
318	20231106	161200	11176295	2090	2090	2090	2090	0
319	20231106	161100	11176295	2090	2090	2090	2090	0
320	20231106	161000	11176295	2090	2090	2090	2090	0
321	20231106	160900	11176295	2090	2090	2090	2090	0
322	20231106	160800	11176295	2090	2090	2090	2090	0
323	20231106	160700	11176295	2090	2090	2090	2090	0
324	20231106	160600	11176295	2090	2090	2090	2090	0
325	20231106	160500	11176295	2090	2090	2090	2090	0
326	20231106	160400	11176295	2090	2090	2090	2090	0
327	20231106	160300	11176295	2090	2090	2090	2090	0
328	20231106	160200	11176295	2090	2090	2090	2090	0
329	20231106	160100	11176295	2090	2090	2090	2090	0
330	20231106	160000	11176295	2090	2090	2090	2090	0
331	20231106	155900	11176295	2090	2090	2090	2090	0
332	20231106	155800	11176295	2090	2090	2090	2090	1
333	20231106	155700	11176295	2090	2090	2090	2090	0
334	20231106	155600	11176295	2090	2090	2090	2090	0
335	20231106	155500	11176295	2090	2090	2090	2090	0
336	20231106	155400	11176295	2090	2090	2090	2090	0
337	20231106	155300	11176295	2090	2090	2090	2090	0
338	20231106	155200	11176295	2090	2090	2090	2090	0
339	20231106	155100	11176295	2090	2090	2090	2090	0
340	20231106	155000	11176295	2090	2090	2090	2090	0
341	20231106	154900	11176295	2090	2090	2090	2090	0
342	20231106	154800	11176295	2090	2090	2090	2090	0
343	20231106	154700	11176295	2090	2090	2090	2090	0
344	20231106	154600	11176295	2090	2090	2090	2090	0
345	20231106	154500	11176295	2090	2090	2090	2090	0
346	20231106	154400	11176295	2090	2090	2090	2090	0
347	20231106	154300	11176295	2090	2090	2090	2090	0
348	20231106	154200	11176295	2090	2090	2090	2090	0
349	20231106	154100	11176295	2090	2090	2090	2090	0
350	20231106	154000	11176295	2090	2090	2090	2090	0
351	20231106	153900	11176295	2090	2090	2090	2090	0
352	20231106	153800	11176295	2090	2090	2090	2090	0
353	20231106	153700	11176295	2090	2090	2090	2090	0
354	20231106	153600	11176295	2090	2090	2090	2090	0
355	20231106	153500	11176295	2090	2090	2090	2090	0
356	20231106	153400	11176295	2090	2090	2090	2090	0
357	20231106	153300	11176295	2090	2090	2090	2090	0
358	20231106	153200	11176295	2090	2090	2090	2090	0
359	20231106	153100	11176295	2090	2090	2090	2090	0
360	20231106	153000	11176295	2090	2090	2090	2090	0
361	20231106	152900	11176295	2090	2090	2090	2090	0
362	20231106	152800	11176295	2090	2090	2090	2090	0
363	20231106	152700	11176295	2090	2090	2090	2090	0
364	20231106	152600	11176295	2090	2090	2090	2090	0
365	20231106	152500	11176295	2090	2090	2090	2090	0
366	20231106	152400	11176295	2090	2090	2090	2090	0
367	20231106	152300	11176295	2090	2090	2090	2090	0
368	20231106	152200	11176295	2090	2090	2090	2090	0
369	20231106	152100	11176295	2090	2090	2090	2090	0
370	20231106	152000	11176295	2090	2090	2090	2090	0
371	20231106	151900	11176295	2090	2090	2090	2090	0
372	20231106	151800	11176295	2090	2090	2090	2090	1
373	20231106	151700	11174205	2085	2085	2085	2085	0
374	20231106	151600	11174205	2085	2085	2085	2085	835
375	20231106	151500	9433230	2090	2090	2090	2090	0
376	20231106	151400	9433230	2090	2090	2090	2090	0
377	20231106	151300	9433230	2090	2090	2090	2090	0
378	20231106	151200	9433230	2090	2090	2090	2090	0
379	20231106	151100	9433230	2090	2090	2090	2090	0
380	20231106	151000	9433230	2090	2090	2090	2090	0
381	20231106	150900	9433230	2090	2090	2090	2090	0
382	20231106	150800	9433230	2090	2090	2090	2090	0
383	20231106	150700	9433230	2090	2090	2090	2090	0
384	20231106	150600	9433230	2090	2090	2090	2090	0
385	20231106	150500	9433230	2090	2090	2090	2090	0
386	20231106	150400	9433230	2090	2090	2090	2090	0
387	20231106	150300	9433230	2090	2090	2090	2090	0
388	20231106	150200	9433230	2090	2090	2090	2090	0
389	20231106	150100	9433230	2090	2090	2090	2090	0
390	20231106	150000	9433230	2090	2090	2090	2090	0
391	20231106	145900	9433230	2090	2090	2090	2090	0
392	20231106	145800	9433230	2090	2090	2090	2090	0
393	20231106	145700	9433230	2090	2090	2090	2090	0
394	20231106	145600	9433230	2090	2090	2090	2090	0
395	20231106	145500	9433230	2090	2090	2090	2090	0
396	20231106	145400	9433230	2090	2090	2090	2090	0
397	20231106	145300	9433230	2090	2090	2090	2090	0
398	20231106	145200	9433230	2090	2090	2090	2090	0
399	20231106	145100	9433230	2090	2090	2090	2090	0
400	20231106	145000	9433230	2090	2090	2090	2090	1
401	20231106	144900	9431140	2090	2090	2090	2090	0
402	20231106	144800	9431140	2090	2090	2090	2090	0
403	20231106	144700	9431140	2090	2090	2090	2090	0
404	20231106	144600	9431140	2090	2090	2090	2090	0
405	20231106	144500	9431140	2090	2090	2090	2090	0
406	20231106	144400	9431140	2090	2090	2090	2090	0
407	20231106	144300	9431140	2090	2090	2090	2090	0
408	20231106	144200	9431140	2090	2090	2090	2090	0
409	20231106	144100	9431140	2090	2090	2090	2090	0
410	20231106	144000	9431140	2090	2090	2090	2090	0
411	20231106	143900	9431140	2090	2090	2090	2090	0
412	20231106	143800	9431140	2090	2090	2090	2090	0
413	20231106	143700	9431140	2090	2090	2090	2090	0
414	20231106	143600	9431140	2090	2090	2090	2090	0
415	20231106	143500	9431140	2090	2090	2090	2090	0
416	20231106	143400	9431140	2090	2090	2090	2090	0
417	20231106	143300	9431140	2090	2090	2090	2090	0
418	20231106	143200	9431140	2090	2090	2090	2090	0
419	20231106	143100	9431140	2090	2090	2090	2090	0
420	20231106	143000	9431140	2090	2090	2090	2090	0
421	20231106	142900	9431140	2090	2090	2090	2090	0
422	20231106	142800	9431140	2090	2090	2090	2090	0
423	20231106	142700	9431140	2090	2090	2090	2090	0
424	20231106	142600	9431140	2090	2090	2090	2090	0
425	20231106	142500	9431140	2090	2090	2090	2090	0
426	20231106	142400	9431140	2090	2090	2090	2090	0
427	20231106	142300	9431140	2090	2090	2090	2090	0
428	20231106	142200	9431140	2090	2090	2090	2090	500
429	20231106	142100	8386140	2090	2090	2090	2090	0
430	20231106	142000	8386140	2090	2090	2090	2090	0
431	20231106	141900	8386140	2090	2090	2090	2090	0
432	20231106	141800	8386140	2090	2090	2090	2090	0
433	20231106	141700	8386140	2090	2090	2090	2090	0
434	20231106	141600	8386140	2090	2090	2090	2090	0
435	20231106	141500	8386140	2090	2090	2090	2090	0
436	20231106	141400	8386140	2090	2090	2090	2090	0
437	20231106	141300	8386140	2090	2090	2090	2090	0
438	20231106	141200	8386140	2090	2090	2090	2090	0
439	20231106	141100	8386140	2090	2090	2090	2090	0
440	20231106	141000	8386140	2090	2090	2090	2090	0
441	20231106	140900	8386140	2090	2090	2090	2090	0
442	20231106	140800	8386140	2090	2090	2090	2090	0
443	20231106	140700	8386140	2090	2090	2090	2090	0
444	20231106	140600	8386140	2090	2090	2090	2090	0
445	20231106	140500	8386140	2090	2090	2090	2090	0
446	20231106	140400	8386140	2090	2090	2090	2090	0
447	20231106	140300	8386140	2090	2090	2090	2090	0
448	20231106	140200	8386140	2090	2090	2090	2090	0
449	20231106	140100	8386140	2090	2090	2090	2090	0
450	20231106	140000	8386140	2090	2090	2090	2090	0
451	20231106	135900	8386140	2090	2090	2090	2090	0
452	20231106	135800	8386140	2090	2090	2090	2090	0
453	20231106	135700	8386140	2090	2090	2090	2090	0
454	20231106	135600	8386140	2090	2090	2090	2090	0
455	20231106	135500	8386140	2090	2090	2090	2090	0
456	20231106	135400	8386140	2090	2090	2090	2090	0
457	20231106	135300	8386140	2090	2090	2090	2090	953
458	20231106	135200	6394370	2090	2090	2090	2090	0
459	20231106	135100	6394370	2090	2090	2090	2090	0
460	20231106	135000	6394370	2090	2090	2090	2090	0
461	20231106	134900	6394370	2090	2090	2090	2090	0
462	20231106	134800	6394370	2090	2090	2090	2090	0
463	20231106	134700	6394370	2090	2090	2090	2090	0
464	20231106	134600	6394370	2090	2090	2090	2090	0
465	20231106	134500	6394370	2090	2090	2090	2090	0
466	20231106	134400	6394370	2090	2090	2090	2090	0
467	20231106	134300	6394370	2090	2090	2090	2090	0
468	20231106	134200	6394370	2090	2090	2090	2090	0
469	20231106	134100	6394370	2090	2090	2090	2090	0
470	20231106	134000	6394370	2090	2090	2090	2090	0
471	20231106	133900	6394370	2090	2090	2090	2090	0
472	20231106	133800	6394370	2090	2090	2090	2090	0
473	20231106	133700	6394370	2090	2090	2090	2090	0
474	20231106	133600	6394370	2090	2090	2090	2090	0
475	20231106	133500	6394370	2090	2090	2090	2090	0
476	20231106	133400	6394370	2090	2090	2090	2090	0
477	20231106	133300	6394370	2090	2090	2090	2090	0
478	20231106	133200	6394370	2090	2090	2090	2090	0
479	20231106	133100	6394370	2090	2090	2090	2090	0
480	20231106	133000	6394370	2090	2090	2090	2090	0
481	20231106	132900	6394370	2090	2090	2090	2090	0
482	20231106	132800	6394370	2090	2090	2090	2090	0
483	20231106	132700	6394370	2090	2090	2090	2090	0
484	20231106	132600	6394370	2090	2090	2090	2090	0
485	20231106	132500	6394370	2090	2090	2090	2090	0
486	20231106	132400	6394370	2090	2090	2090	2090	0
487	20231106	132300	6394370	2090	2090	2090	2090	0
488	20231106	132200	6394370	2090	2090	2090	2090	0
489	20231106	132100	6394370	2090	2090	2090	2090	0
490	20231106	132000	6394370	2090	2090	2090	2090	0
491	20231106	131900	6394370	2090	2090	2090	2090	0
492	20231106	131800	6394370	2090	2090	2090	2090	0
493	20231106	131700	6394370	2090	2090	2090	2090	0
494	20231106	131600	6394370	2090	2090	2090	2090	0
495	20231106	131500	6394370	2090	2090	2090	2090	0
496	20231106	131400	6394370	2090	2090	2090	2090	0
497	20231106	131300	6394370	2090	2090	2090	2090	0
498	20231106	131200	6394370	2090	2090	2090	2090	0
499	20231106	131100	6394370	2090	2090	2090	2090	0
500	20231106	131000	6394370	2090	2090	2090	2090	0
501	20231106	130900	6394370	2090	2090	2090	2090	17
502	20231106	130800	6358840	2090	2090	2090	2090	0
503	20231106	130700	6358840	2090	2090	2090	2090	0
504	20231106	130600	6358840	2090	2090	2090	2090	0
505	20231106	130500	6358840	2090	2090	2090	2090	61
506	20231106	130400	6231350	2090	2090	2090	2090	0
507	20231106	130300	6231350	2090	2090	2090	2090	0
508	20231106	130200	6231350	2090	2090	2090	2090	0
509	20231106	130100	6231350	2090	2090	2090	2090	81
510	20231106	130000	6062060	2090	2090	2090	2090	0
511	20231106	125900	6062060	2090	2090	2090	2090	0
512	20231106	125800	6062060	2090	2090	2090	2090	0
513	20231106	125700	6062060	2090	2095	2095	2090	130
514	20231106	125600	5790310	2090	2090	2090	2090	0
515	20231106	125500	5790310	2090	2090	2090	2090	0
516	20231106	125400	5790310	2090	2090	2090	2090	0
517	20231106	125300	5790310	2090	2090	2090	2090	0
518	20231106	125200	5790310	2090	2090	2090	2090	0
519	20231106	125100	5790310	2090	2090	2090	2090	0
520	20231106	125000	5790310	2090	2090	2090	2090	0
521	20231106	124900	5790310	2090	2090	2090	2090	121
522	20231106	124800	5537420	2110	2110	2110	2110	0
523	20231106	124700	5537420	2110	2110	2110	2110	0
524	20231106	124600	5537420	2110	2110	2110	2110	0
525	20231106	124500	5537420	2110	2110	2110	2110	0
526	20231106	124400	5537420	2110	2110	2110	2110	0
527	20231106	124300	5537420	2110	2110	2110	2110	0
528	20231106	124200	5537420	2110	2110	2110	2110	0
529	20231106	124100	5537420	2110	2110	2110	2110	0
530	20231106	124000	5537420	2110	2110	2110	2110	0
531	20231106	123900	5537420	2110	2110	2110	2110	0
532	20231106	123800	5537420	2110	2100	2110	2100	20
533	20231106	123700	5495410	2090	2090	2090	2090	600
534	20231106	123600	4241410	2090	2090	2090	2090	0
535	20231106	123500	4241410	2090	2090	2090	2090	0
536	20231106	123400	4241410	2090	2090	2090	2090	0
537	20231106	123300	4241410	2090	2090	2090	2090	0
538	20231106	123200	4241410	2090	2090	2090	2090	0
539	20231106	123100	4241410	2090	2090	2090	2090	0
540	20231106	123000	4241410	2090	2090	2090	2090	2
541	20231106	122900	4237230	2090	2090	2090	2090	0
542	20231106	122800	4237230	2090	2090	2090	2090	0
543	20231106	122700	4237230	2090	2090	2090	2090	0
544	20231106	122600	4237230	2090	2090	2090	2090	0
545	20231106	122500	4237230	2090	2090	2090	2090	0
546	20231106	122400	4237230	2090	2090	2090	2090	0
547	20231106	122300	4237230	2090	2090	2090	2090	0
548	20231106	122200	4237230	2090	2090	2090	2090	0
549	20231106	122100	4237230	2090	2090	2090	2090	0
550	20231106	122000	4237230	2090	2090	2090	2090	0
551	20231106	121900	4237230	2090	2090	2090	2090	0
552	20231106	121800	4237230	2090	2090	2090	2090	0
553	20231106	121700	4237230	2090	2090	2090	2090	10
554	20231106	121600	4216330	2090	2090	2090	2090	0
555	20231106	121500	4216330	2090	2090	2090	2090	0
556	20231106	121400	4216330	2090	2090	2090	2090	5
557	20231106	121300	4205880	2115	2115	2115	2115	0
558	20231106	121200	4205880	2115	2115	2115	2115	0
559	20231106	121100	4205880	2115	2115	2115	2115	0
560	20231106	121000	4205880	2115	2115	2115	2115	0
561	20231106	120900	4205880	2115	2115	2115	2115	0
562	20231106	120800	4205880	2115	2115	2115	2115	0
563	20231106	120700	4205880	2115	2115	2115	2115	0
564	20231106	120600	4205880	2115	2115	2115	2115	0
565	20231106	120500	4205880	2115	2090	2115	2090	540
566	20231106	120400	3077050	2090	2090	2090	2090	0
567	20231106	120300	3077050	2090	2090	2090	2090	0
568	20231106	120200	3077050	2090	2090	2090	2090	0
569	20231106	120100	3077050	2090	2090	2090	2090	0
570	20231106	120000	3077050	2090	2090	2090	2090	0
571	20231106	115900	3077050	2090	2090	2090	2090	0
572	20231106	115800	3077050	2090	2090	2090	2090	0
573	20231106	115700	3077050	2090	2090	2090	2090	0
574	20231106	115600	3077050	2090	2090	2090	2090	0
575	20231106	115500	3077050	2090	2090	2090	2090	0
576	20231106	115400	3077050	2090	2090	2090	2090	0
577	20231106	115300	3077050	2090	2090	2090	2090	0
578	20231106	115200	3077050	2090	2090	2090	2090	0
579	20231106	115100	3077050	2090	2090	2090	2090	0
580	20231106	115000	3077050	2090	2090	2090	2090	0
581	20231106	114900	3077050	2090	2090	2090	2090	0
582	20231106	114800	3077050	2090	2090	2090	2090	168
583	20231106	114700	2725930	2090	2090	2090	2090	0
584	20231106	114600	2725930	2090	2090	2090	2090	0
585	20231106	114500	2725930	2090	2090	2090	2090	0
586	20231106	114400	2725930	2090	2090	2090	2090	0
587	20231106	114300	2725930	2090	2090	2090	2090	0
588	20231106	114200	2725930	2090	2090	2090	2090	0
589	20231106	114100	2725930	2090	2090	2090	2090	0
590	20231106	114000	2725930	2090	2090	2090	2090	0
591	20231106	113900	2725930	2090	2090	2090	2090	0
592	20231106	113800	2725930	2090	2090	2090	2090	0
593	20231106	113700	2725930	2090	2090	2090	2090	0
594	20231106	113600	2725930	2090	2090	2090	2090	0
595	20231106	113500	2725930	2090	2090	2090	2090	0
596	20231106	113400	2725930	2090	2090	2090	2090	15
597	20231106	113300	2694580	2090	2090	2090	2090	0
598	20231106	113200	2694580	2090	2090	2090	2090	0
599	20231106	113100	2694580	2090	2090	2090	2090	0
600	20231106	113000	2694580	2090	2090	2090	2090	0
601	20231106	112900	2694580	2090	2090	2090	2090	0
602	20231106	112800	2694580	2090	2090	2090	2090	0
603	20231106	112700	2694580	2090	2090	2090	2090	0
604	20231106	112600	2694580	2090	2090	2090	2090	0
605	20231106	112500	2694580	2090	2090	2090	2090	0
606	20231106	112400	2694580	2090	2090	2090	2090	0
607	20231106	112300	2694580	2090	2090	2090	2090	0
608	20231106	112200	2694580	2090	2110	2110	2090	69
609	20231106	112100	2550095	2120	2120	2120	2120	0
610	20231106	112000	2550095	2120	2120	2120	2120	0
611	20231106	111900	2550095	2120	2120	2120	2120	0
612	20231106	111800	2550095	2120	2120	2120	2120	0
613	20231106	111700	2550095	2120	2120	2120	2120	0
614	20231106	111600	2550095	2120	2120	2120	2120	0
615	20231106	111500	2550095	2120	2120	2120	2120	0
616	20231106	111400	2550095	2120	2120	2120	2120	0
617	20231106	111300	2550095	2120	2120	2120	2120	0
618	20231106	111200	2550095	2120	2120	2120	2120	0
619	20231106	111100	2550095	2120	2120	2120	2120	0
620	20231106	111000	2550095	2120	2120	2120	2120	0
621	20231106	110900	2550095	2120	2120	2120	2120	0
622	20231106	110800	2550095	2120	2120	2120	2120	0
623	20231106	110700	2550095	2120	2120	2120	2120	0
624	20231106	110600	2550095	2120	2120	2120	2120	0
625	20231106	110500	2550095	2120	2120	2120	2120	0
626	20231106	110400	2550095	2120	2120	2120	2120	0
627	20231106	110300	2550095	2120	2120	2120	2120	0
628	20231106	110200	2550095	2120	2120	2120	2120	0
629	20231106	110100	2550095	2120	2120	2120	2120	0
630	20231106	110000	2550095	2120	2120	2120	2120	0
631	20231106	105900	2550095	2120	2120	2120	2120	0
632	20231106	105800	2550095	2120	2120	2120	2120	0
633	20231106	105700	2550095	2120	2120	2120	2120	0
634	20231106	105600	2550095	2120	2120	2120	2120	0
635	20231106	105500	2550095	2120	2120	2120	2120	50
636	20231106	105400	2444095	2120	2120	2120	2120	0
637	20231106	105300	2444095	2120	2120	2120	2120	0
638	20231106	105200	2444095	2120	2120	2120	2120	0
639	20231106	105100	2444095	2120	2120	2120	2120	0
640	20231106	105000	2444095	2120	2120	2120	2120	0
641	20231106	104900	2444095	2120	2120	2120	2120	0
642	20231106	104800	2444095	2120	2120	2120	2120	0
643	20231106	104700	2444095	2120	2120	2120	2120	0
644	20231106	104600	2444095	2120	2120	2120	2120	0
645	20231106	104500	2444095	2120	2120	2120	2120	0
646	20231106	104400	2444095	2120	2120	2120	2120	0
647	20231106	104300	2444095	2120	2120	2120	2120	0
648	20231106	104200	2444095	2120	2120	2120	2120	0
649	20231106	104100	2444095	2120	2120	2120	2120	0
650	20231106	104000	2444095	2120	2120	2120	2120	0
651	20231106	103900	2444095	2120	2120	2120	2120	0
652	20231106	103800	2444095	2120	2120	2120	2120	0
653	20231106	103700	2444095	2120	2120	2120	2120	0
654	20231106	103600	2444095	2120	2120	2120	2120	0
655	20231106	103500	2444095	2120	2120	2120	2120	0
656	20231106	103400	2444095	2120	2120	2120	2120	0
657	20231106	103300	2444095	2120	2120	2120	2120	0
658	20231106	103200	2444095	2120	2120	2120	2120	0
659	20231106	103100	2444095	2120	2120	2120	2120	0
660	20231106	103000	2444095	2120	2120	2120	2120	0
661	20231106	102900	2444095	2120	2120	2120	2120	0
662	20231106	102800	2444095	2120	2120	2120	2120	0
663	20231106	102700	2444095	2120	2120	2120	2120	0
664	20231106	102600	2444095	2120	2120	2120	2120	0
665	20231106	102500	2444095	2120	2120	2120	2120	0
666	20231106	102400	2444095	2120	2120	2120	2120	0
667	20231106	102300	2444095	2120	2120	2120	2120	0
668	20231106	102200	2444095	2120	2120	2120	2120	0
669	20231106	102100	2444095	2120	2120	2120	2120	0
670	20231106	102000	2444095	2120	2120	2120	2120	0
671	20231106	101900	2444095	2120	2120	2120	2120	0
672	20231106	101800	2444095	2120	2120	2120	2120	0
673	20231106	101700	2444095	2120	2120	2120	2120	0
674	20231106	101600	2444095	2120	2120	2120	2120	0
675	20231106	101500	2444095	2120	2120	2120	2120	0
676	20231106	101400	2444095	2120	2120	2120	2120	0
677	20231106	101300	2444095	2120	2120	2120	2120	0
678	20231106	101200	2444095	2120	2120	2120	2120	0
679	20231106	101100	2444095	2120	2120	2120	2120	0
680	20231106	101000	2444095	2120	2120	2120	2120	1
681	20231106	100900	2441975	2085	2085	2085	2085	207
682	20231106	100800	2010380	2125	2125	2125	2125	0
683	20231106	100700	2010380	2125	2125	2125	2125	0
684	20231106	100600	2010380	2125	2125	2125	2125	0
685	20231106	100500	2010380	2125	2125	2125	2125	0
686	20231106	100400	2010380	2125	2125	2125	2125	0
687	20231106	100300	2010380	2125	2125	2125	2125	0
688	20231106	100200	2010380	2125	2125	2125	2125	0
689	20231106	100100	2010380	2125	2125	2125	2125	0
690	20231106	100000	2010380	2125	2125	2125	2125	0
691	20231106	095900	2010380	2125	2125	2125	2125	0
692	20231106	095800	2010380	2125	2125	2125	2125	0
693	20231106	095700	2010380	2125	2125	2125	2125	0
694	20231106	095600	2010380	2125	2125	2125	2125	0
695	20231106	095500	2010380	2125	2125	2125	2125	0
696	20231106	095400	2010380	2125	2125	2125	2125	0
697	20231106	095300	2010380	2125	2125	2125	2125	0
698	20231106	095200	2010380	2125	2125	2125	2125	0
699	20231106	095100	2010380	2125	2125	2125	2125	0
700	20231106	095000	2010380	2125	2125	2125	2125	0
701	20231106	094900	2010380	2125	2125	2125	2125	0
702	20231106	094800	2010380	2125	2125	2125	2125	0
703	20231106	094700	2010380	2125	2125	2125	2125	0
704	20231106	094600	2010380	2125	2125	2125	2125	0
705	20231106	094500	2010380	2125	2125	2125	2125	0
706	20231106	094400	2010380	2125	2125	2125	2125	0
707	20231106	094300	2010380	2125	2125	2125	2125	0
708	20231106	094200	2010380	2125	2125	2125	2125	0
709	20231106	094100	2010380	2125	2125	2125	2125	0
710	20231106	094000	2010380	2125	2125	2125	2125	0
711	20231106	093900	2010380	2125	2125	2125	2125	0
712	20231106	093800	2010380	2125	2125	2125	2125	0
713	20231106	093700	2010380	2125	2125	2125	2125	0
714	20231106	093600	2010380	2125	2125	2125	2125	0
715	20231106	093500	2010380	2125	2125	2125	2125	0
716	20231106	093400	2010380	2125	2125	2125	2125	0
717	20231106	093300	2010380	2125	2125	2125	2125	0
718	20231106	093200	2010380	2125	2125	2125	2125	0
719	20231106	093100	2010380	2125	2125	2125	2125	5
720	20231106	093000	1999755	2130	2130	2130	2130	0
721	20231106	092900	1999755	2130	2130	2130	2130	0
722	20231106	092800	1999755	2130	2130	2130	2130	0
723	20231106	092700	1999755	2130	2130	2130	2130	0
724	20231106	092600	1999755	2130	2130	2130	2130	0
725	20231106	092500	1999755	2130	2130	2130	2130	0
726	20231106	092400	1999755	2130	2120	2130	2120	282
727	20231106	092300	1399155	2120	2120	2120	2120	658
728	20231106	092200	4195	2120	2120	2120	2120	0
729	20231106	092100	4195	2120	2120	2120	2120	0
730	20231106	092000	4195	2120	2120	2120	2120	0
731	20231106	091900	4195	2120	2120	2120	2120	0
732	20231106	091800	4195	2120	2120	2120	2120	0
733	20231106	091700	4195	2120	2120	2120	2120	0
734	20231106	091600	4195	2120	2120	2120	2120	0
735	20231106	091500	4195	2120	2120	2120	2120	0
736	20231106	091400	4195	2120	2120	2120	2120	0
737	20231106	091300	4195	2120	2120	2120	2120	0
738	20231106	091200	4195	2120	2120	2120	2120	0
739	20231106	091100	4195	2120	2120	2120	2120	0
740	20231106	091000	4195	2120	2120	2120	2120	0
741	20231106	090900	4195	2120	2120	2120	2120	0
742	20231106	090800	4195	2120	2120	2120	2120	0
743	20231106	090700	4195	2120	2120	2120	2120	0
744	20231106	090600	4195	2120	2120	2120	2120	0
745	20231106	090500	4195	2120	2120	2120	2120	0
746	20231106	090400	4195	2120	2120	2120	2120	0
747	20231106	090300	4195	2120	2120	2120	2120	0
748	20231106	090200	4195	2120	2120	2120	2120	0
749	20231106	090100	4195	2120	2120	2120	2120	1
750	20231106	090000	2075	2075	2075	2075	2075	1