KissMeData/448760/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	212600	11393700	2180	2180	2180	2180	30
3	20231107	212500	11393700	2180	2180	2180	2180	0
4	20231107	212400	11393700	2180	2180	2180	2180	0
5	20231107	212300	11393700	2180	2180	2180	2180	0
6	20231107	212200	11393700	2180	2180	2180	2180	0
7	20231107	212100	11393700	2180	2180	2180	2180	0
8	20231107	212000	11393700	2180	2180	2180	2180	0
9	20231107	211900	11393700	2180	2180	2180	2180	0
10	20231107	211800	11393700	2180	2180	2180	2180	0
11	20231107	211700	11393700	2180	2180	2180	2180	0
12	20231107	211600	11393700	2180	2180	2180	2180	0
13	20231107	211500	11393700	2180	2180	2180	2180	0
14	20231107	211400	11393700	2180	2180	2180	2180	0
15	20231107	211300	11393700	2180	2180	2180	2180	0
16	20231107	211200	11393700	2180	2180	2180	2180	0
17	20231107	211100	11393700	2180	2180	2180	2180	0
18	20231107	211000	11393700	2180	2180	2180	2180	0
19	20231107	210900	11393700	2180	2180	2180	2180	0
20	20231107	210800	11393700	2180	2180	2180	2180	0
21	20231107	210700	11393700	2180	2180	2180	2180	0
22	20231107	210600	11393700	2180	2180	2180	2180	0
23	20231107	210500	11393700	2180	2180	2180	2180	0
24	20231107	210400	11393700	2180	2180	2180	2180	0
25	20231107	210300	11393700	2180	2180	2180	2180	0
26	20231107	210200	11393700	2180	2180	2180	2180	0
27	20231107	210100	11393700	2180	2180	2180	2180	0
28	20231107	210000	11393700	2180	2180	2180	2180	0
29	20231107	205900	11393700	2180	2180	2180	2180	0
30	20231107	205800	11393700	2180	2180	2180	2180	0
31	20231107	205700	11393700	2180	2180	2180	2180	0
32	20231107	205600	11393700	2180	2180	2180	2180	30
33	20231107	205500	11393700	2180	2180	2180	2180	0
34	20231107	205400	11393700	2180	2180	2180	2180	0
35	20231107	205300	11393700	2180	2180	2180	2180	0
36	20231107	205200	11393700	2180	2180	2180	2180	0
37	20231107	205100	11393700	2180	2180	2180	2180	0
38	20231107	205000	11393700	2180	2180	2180	2180	0
39	20231107	204900	11393700	2180	2180	2180	2180	0
40	20231107	204800	11393700	2180	2180	2180	2180	0
41	20231107	204700	11393700	2180	2180	2180	2180	0
42	20231107	204600	11393700	2180	2180	2180	2180	0
43	20231107	204500	11393700	2180	2180	2180	2180	0
44	20231107	204400	11393700	2180	2180	2180	2180	0
45	20231107	204300	11393700	2180	2180	2180	2180	0
46	20231107	204200	11393700	2180	2180	2180	2180	0
47	20231107	204100	11393700	2180	2180	2180	2180	0
48	20231107	204000	11393700	2180	2180	2180	2180	0
49	20231107	203900	11393700	2180	2180	2180	2180	0
50	20231107	203800	11393700	2180	2180	2180	2180	0
51	20231107	203700	11393700	2180	2180	2180	2180	0
52	20231107	203600	11393700	2180	2180	2180	2180	0
53	20231107	203500	11393700	2180	2180	2180	2180	0
54	20231107	203400	11393700	2180	2180	2180	2180	0
55	20231107	203300	11393700	2180	2180	2180	2180	0
56	20231107	203200	11393700	2180	2180	2180	2180	0
57	20231107	203100	11393700	2180	2180	2180	2180	0
58	20231107	203000	11393700	2180	2180	2180	2180	0
59	20231107	202900	11393700	2180	2180	2180	2180	0
60	20231107	202800	11393700	2180	2180	2180	2180	0
61	20231107	202700	11393700	2180	2180	2180	2180	0
62	20231107	202600	11393700	2180	2180	2180	2180	30
63	20231107	202500	11393700	2180	2180	2180	2180	0
64	20231107	202400	11393700	2180	2180	2180	2180	0
65	20231107	202300	11393700	2180	2180	2180	2180	0
66	20231107	202200	11393700	2180	2180	2180	2180	0
67	20231107	202100	11393700	2180	2180	2180	2180	0
68	20231107	202000	11393700	2180	2180	2180	2180	0
69	20231107	201900	11393700	2180	2180	2180	2180	0
70	20231107	201800	11393700	2180	2180	2180	2180	0
71	20231107	201700	11393700	2180	2180	2180	2180	0
72	20231107	201600	11393700	2180	2180	2180	2180	0
73	20231107	201500	11393700	2180	2180	2180	2180	0
74	20231107	201400	11393700	2180	2180	2180	2180	0
75	20231107	201300	11393700	2180	2180	2180	2180	0
76	20231107	201200	11393700	2180	2180	2180	2180	0
77	20231107	201100	11393700	2180	2180	2180	2180	0
78	20231107	201000	11393700	2180	2180	2180	2180	0
79	20231107	200900	11393700	2180	2180	2180	2180	0
80	20231107	200800	11393700	2180	2180	2180	2180	0
81	20231107	200700	11393700	2180	2180	2180	2180	0
82	20231107	200600	11393700	2180	2180	2180	2180	0
83	20231107	200500	11393700	2180	2180	2180	2180	0
84	20231107	200400	11393700	2180	2180	2180	2180	0
85	20231107	200300	11393700	2180	2180	2180	2180	0
86	20231107	200200	11393700	2180	2180	2180	2180	0
87	20231107	200100	11393700	2180	2180	2180	2180	0
88	20231107	200000	11393700	2180	2180	2180	2180	0
89	20231107	195900	11393700	2180	2180	2180	2180	0
90	20231107	195800	11393700	2180	2180	2180	2180	0
91	20231107	195700	11393700	2180	2180	2180	2180	0
92	20231107	195600	11393700	2180	2180	2180	2180	30
93	20231107	195500	11393700	2180	2180	2180	2180	0
94	20231107	195400	11393700	2180	2180	2180	2180	0
95	20231107	195300	11393700	2180	2180	2180	2180	0
96	20231107	195200	11393700	2180	2180	2180	2180	0
97	20231107	195100	11393700	2180	2180	2180	2180	0
98	20231107	195000	11393700	2180	2180	2180	2180	0
99	20231107	194900	11393700	2180	2180	2180	2180	0
100	20231107	194800	11393700	2180	2180	2180	2180	0
101	20231107	194700	11393700	2180	2180	2180	2180	0
102	20231107	194600	11393700	2180	2180	2180	2180	0
103	20231107	194500	11393700	2180	2180	2180	2180	0
104	20231107	194400	11393700	2180	2180	2180	2180	0
105	20231107	194300	11393700	2180	2180	2180	2180	0
106	20231107	194200	11393700	2180	2180	2180	2180	0
107	20231107	194100	11393700	2180	2180	2180	2180	0
108	20231107	194000	11393700	2180	2180	2180	2180	0
109	20231107	193900	11393700	2180	2180	2180	2180	0
110	20231107	193800	11393700	2180	2180	2180	2180	0
111	20231107	193700	11393700	2180	2180	2180	2180	0
112	20231107	193600	11393700	2180	2180	2180	2180	0
113	20231107	193500	11393700	2180	2180	2180	2180	0
114	20231107	193400	11393700	2180	2180	2180	2180	0
115	20231107	193300	11393700	2180	2180	2180	2180	0
116	20231107	193200	11393700	2180	2180	2180	2180	0
117	20231107	193100	11393700	2180	2180	2180	2180	0
118	20231107	193000	11393700	2180	2180	2180	2180	0
119	20231107	192900	11393700	2180	2180	2180	2180	0
120	20231107	192800	11393700	2180	2180	2180	2180	0
121	20231107	192700	11393700	2180	2180	2180	2180	0
122	20231107	192600	11393700	2180	2180	2180	2180	30
123	20231107	192500	11393700	2180	2180	2180	2180	0
124	20231107	192400	11393700	2180	2180	2180	2180	0
125	20231107	192300	11393700	2180	2180	2180	2180	0
126	20231107	192200	11393700	2180	2180	2180	2180	0
127	20231107	192100	11393700	2180	2180	2180	2180	0
128	20231107	192000	11393700	2180	2180	2180	2180	0
129	20231107	191900	11393700	2180	2180	2180	2180	0
130	20231107	191800	11393700	2180	2180	2180	2180	0
131	20231107	191700	11393700	2180	2180	2180	2180	0
132	20231107	191600	11393700	2180	2180	2180	2180	0
133	20231107	191500	11393700	2180	2180	2180	2180	0
134	20231107	191400	11393700	2180	2180	2180	2180	0
135	20231107	191300	11393700	2180	2180	2180	2180	0
136	20231107	191200	11393700	2180	2180	2180	2180	0
137	20231107	191100	11393700	2180	2180	2180	2180	0
138	20231107	191000	11393700	2180	2180	2180	2180	0
139	20231107	190900	11393700	2180	2180	2180	2180	0
140	20231107	190800	11393700	2180	2180	2180	2180	0
141	20231107	190700	11393700	2180	2180	2180	2180	0
142	20231107	190600	11393700	2180	2180	2180	2180	0
143	20231107	190500	11393700	2180	2180	2180	2180	0
144	20231107	190400	11393700	2180	2180	2180	2180	0
145	20231107	190300	11393700	2180	2180	2180	2180	0
146	20231107	190200	11393700	2180	2180	2180	2180	0
147	20231107	190100	11393700	2180	2180	2180	2180	0
148	20231107	190000	11393700	2180	2180	2180	2180	0
149	20231107	185900	11393700	2180	2180	2180	2180	0
150	20231107	185800	11393700	2180	2180	2180	2180	0
151	20231107	185700	11393700	2180	2180	2180	2180	0
152	20231107	185600	11393700	2180	2180	2180	2180	30
153	20231107	185500	11393700	2180	2180	2180	2180	0
154	20231107	185400	11393700	2180	2180	2180	2180	0
155	20231107	185300	11393700	2180	2180	2180	2180	0
156	20231107	185200	11393700	2180	2180	2180	2180	0
157	20231107	185100	11393700	2180	2180	2180	2180	0
158	20231107	185000	11393700	2180	2180	2180	2180	0
159	20231107	184900	11393700	2180	2180	2180	2180	0
160	20231107	184800	11393700	2180	2180	2180	2180	0
161	20231107	184700	11393700	2180	2180	2180	2180	0
162	20231107	184600	11393700	2180	2180	2180	2180	0
163	20231107	184500	11393700	2180	2180	2180	2180	0
164	20231107	184400	11393700	2180	2180	2180	2180	0
165	20231107	184300	11393700	2180	2180	2180	2180	0
166	20231107	184200	11393700	2180	2180	2180	2180	0
167	20231107	184100	11393700	2180	2180	2180	2180	0
168	20231107	184000	11393700	2180	2180	2180	2180	0
169	20231107	183900	11393700	2180	2180	2180	2180	0
170	20231107	183800	11393700	2180	2180	2180	2180	0
171	20231107	183700	11393700	2180	2180	2180	2180	0
172	20231107	183600	11393700	2180	2180	2180	2180	0
173	20231107	183500	11393700	2180	2180	2180	2180	0
174	20231107	183400	11393700	2180	2180	2180	2180	0
175	20231107	183300	11393700	2180	2180	2180	2180	0
176	20231107	183200	11393700	2180	2180	2180	2180	0
177	20231107	183100	11393700	2180	2180	2180	2180	0
178	20231107	183000	11393700	2180	2180	2180	2180	0
179	20231107	182900	11393700	2180	2180	2180	2180	0
180	20231107	182800	11393700	2180	2180	2180	2180	0
181	20231107	182700	11393700	2180	2180	2180	2180	0
182	20231107	182600	11393700	2180	2180	2180	2180	30
183	20231107	182500	11393700	2180	2180	2180	2180	0
184	20231107	182400	11393700	2180	2180	2180	2180	0
185	20231107	182300	11393700	2180	2180	2180	2180	0
186	20231107	182200	11393700	2180	2180	2180	2180	0
187	20231107	182100	11393700	2180	2180	2180	2180	0
188	20231107	182000	11393700	2180	2180	2180	2180	0
189	20231107	181900	11393700	2180	2180	2180	2180	0
190	20231107	181800	11393700	2180	2180	2180	2180	0
191	20231107	181700	11393700	2180	2180	2180	2180	0
192	20231107	181600	11393700	2180	2180	2180	2180	0
193	20231107	181500	11393700	2180	2180	2180	2180	0
194	20231107	181400	11393700	2180	2180	2180	2180	0
195	20231107	181300	11393700	2180	2180	2180	2180	0
196	20231107	181200	11393700	2180	2180	2180	2180	0
197	20231107	181100	11393700	2180	2180	2180	2180	0
198	20231107	181000	11393700	2180	2180	2180	2180	0
199	20231107	180900	11393700	2180	2180	2180	2180	0
200	20231107	180800	11393700	2180	2180	2180	2180	0
201	20231107	180700	11393700	2180	2180	2180	2180	0
202	20231107	180600	11393700	2180	2180	2180	2180	0
203	20231107	180500	11393700	2180	2180	2180	2180	0
204	20231107	180400	11393700	2180	2180	2180	2180	0
205	20231107	180300	11393700	2180	2180	2180	2180	0
206	20231107	180200	11393700	2180	2180	2180	2180	0
207	20231107	180100	11393700	2180	2180	2180	2180	0
208	20231107	180000	11393700	2180	2180	2180	2180	0
209	20231107	175900	11393700	2180	2180	2180	2180	0
210	20231107	175800	11393700	2180	2180	2180	2180	0
211	20231107	175700	11393700	2180	2180	2180	2180	0
212	20231107	175600	11393700	2180	2180	2180	2180	30
213	20231107	175500	11393700	2180	2180	2180	2180	0
214	20231107	175400	11393700	2180	2180	2180	2180	0
215	20231107	175300	11393700	2180	2180	2180	2180	0
216	20231107	175200	11393700	2180	2180	2180	2180	0
217	20231107	175100	11393700	2180	2180	2180	2180	0
218	20231107	175000	11393700	2180	2180	2180	2180	0
219	20231107	174900	11393700	2180	2180	2180	2180	0
220	20231107	174800	11393700	2180	2180	2180	2180	0
221	20231107	174700	11393700	2180	2180	2180	2180	0
222	20231107	174600	11393700	2180	2180	2180	2180	0
223	20231107	174500	11393700	2180	2180	2180	2180	0
224	20231107	174400	11393700	2180	2180	2180	2180	0
225	20231107	174300	11393700	2180	2180	2180	2180	0
226	20231107	174200	11393700	2180	2180	2180	2180	0
227	20231107	174100	11393700	2180	2180	2180	2180	0
228	20231107	174000	11393700	2180	2180	2180	2180	0
229	20231107	173900	11393700	2180	2180	2180	2180	0
230	20231107	173800	11393700	2180	2180	2180	2180	0
231	20231107	173700	11393700	2180	2180	2180	2180	0
232	20231107	173600	11393700	2180	2180	2180	2180	0
233	20231107	173500	11393700	2180	2180	2180	2180	0
234	20231107	173400	11393700	2180	2180	2180	2180	0
235	20231107	173300	11393700	2180	2180	2180	2180	0
236	20231107	173200	11393700	2180	2180	2180	2180	0
237	20231107	173100	11393700	2180	2180	2180	2180	0
238	20231107	173000	11393700	2180	2180	2180	2180	0
239	20231107	172900	11393700	2180	2180	2180	2180	0
240	20231107	172800	11393700	2180	2180	2180	2180	0
241	20231107	172700	11393700	2180	2180	2180	2180	0
242	20231107	172600	11393700	2180	2180	2180	2180	30
243	20231107	172500	11393700	2180	2180	2180	2180	0
244	20231107	172400	11393700	2180	2180	2180	2180	0
245	20231107	172300	11393700	2180	2180	2180	2180	0
246	20231107	172200	11393700	2180	2180	2180	2180	0
247	20231107	172100	11393700	2180	2180	2180	2180	0
248	20231107	172000	11393700	2180	2180	2180	2180	0
249	20231107	171900	11393700	2180	2180	2180	2180	0
250	20231107	171800	11393700	2180	2180	2180	2180	0
251	20231107	171700	11393700	2180	2180	2180	2180	0
252	20231107	171600	11393700	2180	2180	2180	2180	0
253	20231107	171500	11393700	2180	2180	2180	2180	0
254	20231107	171400	11393700	2180	2180	2180	2180	0
255	20231107	171300	11393700	2180	2180	2180	2180	0
256	20231107	171200	11393700	2180	2180	2180	2180	0
257	20231107	171100	11393700	2180	2180	2180	2180	0
258	20231107	171000	11393700	2180	2180	2180	2180	0
259	20231107	170900	11393700	2180	2180	2180	2180	0
260	20231107	170800	11393700	2180	2180	2180	2180	0
261	20231107	170700	11393700	2180	2180	2180	2180	0
262	20231107	170600	11393700	2180	2180	2180	2180	0
263	20231107	170500	11393700	2180	2180	2180	2180	0
264	20231107	170400	11393700	2180	2180	2180	2180	0
265	20231107	170300	11393700	2180	2180	2180	2180	0
266	20231107	170200	11393700	2180	2180	2180	2180	0
267	20231107	170100	11393700	2180	2180	2180	2180	0
268	20231107	170000	11393700	2180	2180	2180	2180	0
269	20231107	165900	11393700	2180	2180	2180	2180	0
270	20231107	165800	11393700	2180	2180	2180	2180	0
271	20231107	165700	11393700	2180	2180	2180	2180	0
272	20231107	165600	11393700	2180	2180	2180	2180	30
273	20231107	165500	11393700	2180	2180	2180	2180	0
274	20231107	165400	11393700	2180	2180	2180	2180	0
275	20231107	165300	11393700	2180	2180	2180	2180	0
276	20231107	165200	11393700	2180	2180	2180	2180	0
277	20231107	165100	11393700	2180	2180	2180	2180	0
278	20231107	165000	11393700	2180	2180	2180	2180	0
279	20231107	164900	11393700	2180	2180	2180	2180	0
280	20231107	164800	11393700	2180	2180	2180	2180	0
281	20231107	164700	11393700	2180	2180	2180	2180	0
282	20231107	164600	11393700	2180	2180	2180	2180	0
283	20231107	164500	11393700	2180	2180	2180	2180	0
284	20231107	164400	11393700	2180	2180	2180	2180	0
285	20231107	164300	11393700	2180	2180	2180	2180	0
286	20231107	164200	11393700	2180	2180	2180	2180	0
287	20231107	164100	11393700	2180	2180	2180	2180	0
288	20231107	164000	11393700	2180	2180	2180	2180	0
289	20231107	163900	11393700	2180	2180	2180	2180	0
290	20231107	163800	11393700	2180	2180	2180	2180	0
291	20231107	163700	11393700	2180	2180	2180	2180	0
292	20231107	163600	11393700	2180	2180	2180	2180	0
293	20231107	163500	11393700	2180	2180	2180	2180	0
294	20231107	163400	11393700	2180	2180	2180	2180	0
295	20231107	163300	11393700	2180	2180	2180	2180	0
296	20231107	163200	11393700	2180	2180	2180	2180	0
297	20231107	163100	11393700	2180	2180	2180	2180	0
298	20231107	163000	11393700	2180	2180	2180	2180	0
299	20231107	162900	11393700	2180	2180	2180	2180	0
300	20231107	162800	11393700	2180	2180	2180	2180	0
301	20231107	162700	11393700	2180	2180	2180	2180	0
302	20231107	162600	11393700	2180	2180	2180	2180	30
303	20231107	162500	11393700	2180	2180	2180	2180	0
304	20231107	162400	11393700	2180	2180	2180	2180	0
305	20231107	162300	11393700	2180	2180	2180	2180	0
306	20231107	162200	11393700	2180	2180	2180	2180	0
307	20231107	162100	11393700	2180	2180	2180	2180	0
308	20231107	162000	11393700	2180	2180	2180	2180	0
309	20231107	161900	11393700	2180	2180	2180	2180	0
310	20231107	161800	11393700	2180	2180	2180	2180	0
311	20231107	161700	11393700	2180	2180	2180	2180	0
312	20231107	161600	11393700	2180	2180	2180	2180	0
313	20231107	161500	11393700	2180	2180	2180	2180	0
314	20231107	161400	11393700	2180	2180	2180	2180	0
315	20231107	161300	11393700	2180	2180	2180	2180	0
316	20231107	161200	11393700	2180	2180	2180	2180	0
317	20231107	161100	11393700	2180	2180	2180	2180	0
318	20231107	161000	11393700	2180	2180	2180	2180	0
319	20231107	160900	11393700	2180	2180	2180	2180	0
320	20231107	160800	11393700	2180	2180	2180	2180	0
321	20231107	160700	11393700	2180	2180	2180	2180	0
322	20231107	160600	11393700	2180	2180	2180	2180	0
323	20231107	160500	11393700	2180	2180	2180	2180	0
324	20231107	160400	11393700	2180	2180	2180	2180	0
325	20231107	160300	11393700	2180	2180	2180	2180	0
326	20231107	160200	11393700	2180	2180	2180	2180	0
327	20231107	160100	11393700	2180	2180	2180	2180	0
328	20231107	160000	11393700	2180	2180	2180	2180	0
329	20231107	155900	11393700	2180	2180	2180	2180	0
330	20231107	155800	11393700	2180	2180	2180	2180	0
331	20231107	155700	11393700	2180	2180	2180	2180	0
332	20231107	155600	11393700	2180	2180	2180	2180	30
333	20231107	155500	11393700	2180	2180	2180	2180	0
334	20231107	155400	11393700	2180	2180	2180	2180	0
335	20231107	155300	11393700	2180	2180	2180	2180	0
336	20231107	155200	11393700	2180	2180	2180	2180	0
337	20231107	155100	11393700	2180	2180	2180	2180	0
338	20231107	155000	11393700	2180	2180	2180	2180	0
339	20231107	154900	11393700	2180	2180	2180	2180	0
340	20231107	154800	11393700	2180	2180	2180	2180	0
341	20231107	154700	11393700	2180	2180	2180	2180	0
342	20231107	154600	11393700	2180	2180	2180	2180	0
343	20231107	154500	11393700	2180	2180	2180	2180	0
344	20231107	154400	11393700	2180	2180	2180	2180	0
345	20231107	154300	11393700	2180	2180	2180	2180	0
346	20231107	154200	11393700	2180	2180	2180	2180	0
347	20231107	154100	11393700	2180	2180	2180	2180	0
348	20231107	154000	11393700	2180	2180	2180	2180	0
349	20231107	153900	11393700	2180	2180	2180	2180	0
350	20231107	153800	11393700	2180	2180	2180	2180	0
351	20231107	153700	11393700	2180	2180	2180	2180	0
352	20231107	153600	11393700	2180	2180	2180	2180	0
353	20231107	153500	11393700	2180	2180	2180	2180	0
354	20231107	153400	11393700	2180	2180	2180	2180	0
355	20231107	153300	11393700	2180	2180	2180	2180	0
356	20231107	153200	11393700	2180	2180	2180	2180	0
357	20231107	153100	11393700	2180	2180	2180	2180	0
358	20231107	153000	11393700	2180	2180	2180	2180	0
359	20231107	152900	11393700	2180	2180	2180	2180	0
360	20231107	152800	11393700	2180	2180	2180	2180	0
361	20231107	152700	11393700	2180	2180	2180	2180	0
362	20231107	152600	11393700	2180	2180	2180	2180	0
363	20231107	152500	11393700	2180	2180	2180	2180	0
364	20231107	152400	11393700	2180	2180	2180	2180	0
365	20231107	152300	11393700	2180	2180	2180	2180	0
366	20231107	152200	11393700	2180	2180	2180	2180	0
367	20231107	152100	11393700	2180	2180	2180	2180	0
368	20231107	152000	11393700	2180	2180	2180	2180	0
369	20231107	151900	11393700	2180	2180	2180	2180	30
370	20231107	151800	11328300	2185	2185	2185	2185	0
371	20231107	151700	11328300	2185	2185	2185	2185	1
372	20231107	151600	11326115	2180	2180	2180	2180	6
373	20231107	151500	11313035	2160	2160	2160	2160	188
374	20231107	151400	10906955	2160	2160	2160	2160	0
375	20231107	151300	10906955	2160	2160	2160	2160	0
376	20231107	151200	10906955	2160	2160	2160	2160	0
377	20231107	151100	10906955	2160	2160	2160	2160	0
378	20231107	151000	10906955	2160	2160	2160	2160	0
379	20231107	150900	10906955	2160	2160	2160	2160	0
380	20231107	150800	10906955	2160	2160	2160	2160	0
381	20231107	150700	10906955	2160	2160	2160	2160	0
382	20231107	150600	10906955	2160	2160	2160	2160	0
383	20231107	150500	10906955	2160	2160	2160	2160	0
384	20231107	150400	10906955	2160	2160	2160	2160	8
385	20231107	150300	10889675	2160	2160	2160	2160	0
386	20231107	150200	10889675	2160	2160	2160	2160	0
387	20231107	150100	10889675	2160	2160	2160	2160	0
388	20231107	150000	10889675	2160	2160	2160	2160	0
389	20231107	145900	10889675	2160	2160	2160	2160	0
390	20231107	145800	10889675	2160	2160	2160	2160	41
391	20231107	145700	10801115	2175	2175	2175	2175	0
392	20231107	145600	10801115	2175	2175	2175	2175	0
393	20231107	145500	10801115	2175	2175	2175	2175	0
394	20231107	145400	10801115	2175	2175	2175	2175	0
395	20231107	145300	10801115	2175	2175	2175	2175	0
396	20231107	145200	10801115	2175	2175	2175	2175	12
397	20231107	145100	10775015	2180	2180	2180	2180	0
398	20231107	145000	10775015	2180	2180	2180	2180	0
399	20231107	144900	10775015	2180	2180	2180	2180	0
400	20231107	144800	10775015	2180	2180	2180	2180	0
401	20231107	144700	10775015	2180	2180	2180	2180	0
402	20231107	144600	10775015	2180	2180	2180	2180	0
403	20231107	144500	10775015	2180	2180	2185	2180	8
404	20231107	144400	10757570	2160	2160	2160	2160	0
405	20231107	144300	10757570	2160	2160	2160	2160	0
406	20231107	144200	10757570	2160	2160	2160	2160	0
407	20231107	144100	10757570	2160	2160	2160	2160	125
408	20231107	144000	10487570	2155	2155	2155	2155	537
409	20231107	143900	9330335	2165	2165	2165	2165	0
410	20231107	143800	9330335	2165	2165	2165	2165	0
411	20231107	143700	9330335	2165	2165	2165	2165	0
412	20231107	143600	9330335	2165	2165	2165	2165	0
413	20231107	143500	9330335	2165	2165	2165	2165	0
414	20231107	143400	9330335	2165	2165	2165	2165	0
415	20231107	143300	9330335	2165	2165	2165	2165	0
416	20231107	143200	9330335	2165	2165	2165	2165	0
417	20231107	143100	9330335	2165	2165	2165	2165	0
418	20231107	143000	9330335	2165	2165	2165	2165	0
419	20231107	142900	9330335	2165	2165	2165	2165	0
420	20231107	142800	9330335	2165	2165	2165	2165	0
421	20231107	142700	9330335	2165	2165	2165	2165	55
422	20231107	142600	9211260	2160	2160	2160	2160	0
423	20231107	142500	9211260	2160	2160	2160	2160	0
424	20231107	142400	9211260	2160	2160	2160	2160	0
425	20231107	142300	9211260	2160	2160	2160	2160	0
426	20231107	142200	9211260	2160	2160	2160	2160	0
427	20231107	142100	9211260	2160	2160	2160	2160	0
428	20231107	142000	9211260	2160	2160	2160	2160	0
429	20231107	141900	9211260	2160	2160	2160	2160	0
430	20231107	141800	9211260	2160	2160	2160	2160	806
431	20231107	141700	7470300	2160	2160	2160	2160	0
432	20231107	141600	7470300	2160	2160	2160	2160	0
433	20231107	141500	7470300	2160	2160	2160	2160	0
434	20231107	141400	7470300	2160	2160	2160	2160	0
435	20231107	141300	7470300	2160	2160	2160	2160	0
436	20231107	141200	7470300	2160	2160	2160	2160	0
437	20231107	141100	7470300	2160	2160	2160	2160	0
438	20231107	141000	7470300	2160	2160	2160	2160	0
439	20231107	140900	7470300	2160	2160	2160	2160	0
440	20231107	140800	7470300	2160	2160	2160	2160	0
441	20231107	140700	7470300	2160	2160	2160	2160	0
442	20231107	140600	7470300	2160	2160	2160	2160	0
443	20231107	140500	7470300	2160	2160	2160	2160	0
444	20231107	140400	7470300	2160	2160	2160	2160	0
445	20231107	140300	7470300	2160	2160	2160	2160	0
446	20231107	140200	7470300	2160	2160	2160	2160	0
447	20231107	140100	7470300	2160	2160	2160	2160	0
448	20231107	140000	7470300	2160	2160	2160	2160	0
449	20231107	135900	7470300	2160	2160	2160	2160	5
450	20231107	135800	7459500	2160	2160	2160	2160	0
451	20231107	135700	7459500	2160	2160	2160	2160	0
452	20231107	135600	7459500	2160	2160	2160	2160	0
453	20231107	135500	7459500	2160	2160	2160	2160	0
454	20231107	135400	7459500	2160	2160	2160	2160	0
455	20231107	135300	7459500	2160	2160	2160	2160	0
456	20231107	135200	7459500	2160	2160	2160	2160	0
457	20231107	135100	7459500	2160	2160	2160	2160	0
458	20231107	135000	7459500	2160	2160	2160	2160	1
459	20231107	134900	7457340	2155	2155	2155	2155	1000
460	20231107	134800	5302340	2155	2155	2155	2155	0
461	20231107	134700	5302340	2155	2155	2155	2155	1500
462	20231107	134600	2069840	2165	2165	2165	2165	0
463	20231107	134500	2069840	2165	2165	2165	2165	0
464	20231107	134400	2069840	2165	2165	2165	2165	0
465	20231107	134300	2069840	2165	2165	2165	2165	0
466	20231107	134200	2069840	2165	2165	2165	2165	0
467	20231107	134100	2069840	2165	2165	2165	2165	0
468	20231107	134000	2069840	2165	2165	2165	2165	0
469	20231107	133900	2069840	2165	2165	2165	2165	0
470	20231107	133800	2069840	2165	2165	2165	2165	0
471	20231107	133700	2069840	2165	2165	2165	2165	0
472	20231107	133600	2069840	2165	2165	2165	2165	0
473	20231107	133500	2069840	2165	2165	2165	2165	0
474	20231107	133400	2069840	2165	2165	2165	2165	0
475	20231107	133300	2069840	2165	2165	2165	2165	0
476	20231107	133200	2069840	2165	2165	2165	2165	0
477	20231107	133100	2069840	2165	2165	2165	2165	0
478	20231107	133000	2069840	2165	2165	2165	2165	0
479	20231107	132900	2069840	2165	2165	2165	2165	0
480	20231107	132800	2069840	2165	2165	2165	2165	0
481	20231107	132700	2069840	2165	2165	2165	2165	0
482	20231107	132600	2069840	2165	2165	2165	2165	0
483	20231107	132500	2069840	2165	2165	2165	2165	0
484	20231107	132400	2069840	2165	2165	2165	2165	0
485	20231107	132300	2069840	2165	2165	2165	2165	0
486	20231107	132200	2069840	2165	2165	2165	2165	0
487	20231107	132100	2069840	2165	2165	2165	2165	0
488	20231107	132000	2069840	2165	2165	2165	2165	0
489	20231107	131900	2069840	2165	2165	2165	2165	0
490	20231107	131800	2069840	2165	2165	2165	2165	0
491	20231107	131700	2069840	2165	2165	2165	2165	0
492	20231107	131600	2069840	2165	2165	2165	2165	0
493	20231107	131500	2069840	2165	2165	2165	2165	0
494	20231107	131400	2069840	2165	2165	2165	2165	0
495	20231107	131300	2069840	2165	2165	2165	2165	0
496	20231107	131200	2069840	2165	2165	2165	2165	0
497	20231107	131100	2069840	2165	2165	2165	2165	0
498	20231107	131000	2069840	2165	2165	2165	2165	0
499	20231107	130900	2069840	2165	2165	2165	2165	0
500	20231107	130800	2069840	2165	2165	2165	2165	0
501	20231107	130700	2069840	2165	2165	2165	2165	0
502	20231107	130600	2069840	2165	2165	2165	2165	0
503	20231107	130500	2069840	2165	2165	2165	2165	0
504	20231107	130400	2069840	2165	2165	2165	2165	0
505	20231107	130300	2069840	2165	2165	2165	2165	0
506	20231107	130200	2069840	2165	2165	2165	2165	0
507	20231107	130100	2069840	2165	2165	2165	2165	0
508	20231107	130000	2069840	2165	2165	2165	2165	0
509	20231107	125900	2069840	2165	2165	2165	2165	0
510	20231107	125800	2069840	2165	2165	2165	2165	0
511	20231107	125700	2069840	2165	2165	2165	2165	0
512	20231107	125600	2069840	2165	2165	2165	2165	0
513	20231107	125500	2069840	2165	2165	2165	2165	0
514	20231107	125400	2069840	2165	2165	2165	2165	0
515	20231107	125300	2069840	2165	2165	2165	2165	0
516	20231107	125200	2069840	2165	2165	2165	2165	0
517	20231107	125100	2069840	2165	2165	2165	2165	0
518	20231107	125000	2069840	2165	2165	2165	2165	0
519	20231107	124900	2069840	2165	2165	2165	2165	0
520	20231107	124800	2069840	2165	2165	2165	2165	0
521	20231107	124700	2069840	2165	2165	2165	2165	0
522	20231107	124600	2069840	2165	2165	2165	2165	0
523	20231107	124500	2069840	2165	2165	2165	2165	0
524	20231107	124400	2069840	2165	2165	2165	2165	0
525	20231107	124300	2069840	2165	2165	2165	2165	0
526	20231107	124200	2069840	2165	2165	2165	2165	0
527	20231107	124100	2069840	2165	2165	2165	2165	0
528	20231107	124000	2069840	2165	2165	2165	2165	0
529	20231107	123900	2069840	2165	2165	2165	2165	0
530	20231107	123800	2069840	2165	2165	2165	2165	0
531	20231107	123700	2069840	2165	2165	2165	2165	0
532	20231107	123600	2069840	2165	2165	2165	2165	0
533	20231107	123500	2069840	2165	2165	2165	2165	0
534	20231107	123400	2069840	2165	2165	2165	2165	0
535	20231107	123300	2069840	2165	2165	2165	2165	0
536	20231107	123200	2069840	2165	2165	2165	2165	0
537	20231107	123100	2069840	2165	2165	2165	2165	0
538	20231107	123000	2069840	2165	2165	2165	2165	0
539	20231107	122900	2069840	2165	2165	2165	2165	0
540	20231107	122800	2069840	2165	2165	2165	2165	0
541	20231107	122700	2069840	2165	2165	2165	2165	0
542	20231107	122600	2069840	2165	2165	2165	2165	0
543	20231107	122500	2069840	2165	2165	2165	2165	0
544	20231107	122400	2069840	2165	2165	2165	2165	0
545	20231107	122300	2069840	2165	2165	2165	2165	0
546	20231107	122200	2069840	2165	2165	2165	2165	20
547	20231107	122100	2026540	2160	2160	2160	2160	0
548	20231107	122000	2026540	2160	2160	2160	2160	0
549	20231107	121900	2026540	2160	2160	2160	2160	0
550	20231107	121800	2026540	2160	2160	2160	2160	0
551	20231107	121700	2026540	2160	2160	2160	2160	0
552	20231107	121600	2026540	2160	2160	2160	2160	0
553	20231107	121500	2026540	2160	2160	2160	2160	288
554	20231107	121400	1404460	2160	2160	2160	2160	0
555	20231107	121300	1404460	2160	2160	2160	2160	0
556	20231107	121200	1404460	2160	2160	2160	2160	0
557	20231107	121100	1404460	2160	2160	2160	2160	0
558	20231107	121000	1404460	2160	2160	2160	2160	0
559	20231107	120900	1404460	2160	2160	2160	2160	0
560	20231107	120800	1404460	2160	2160	2160	2160	0
561	20231107	120700	1404460	2160	2160	2160	2160	0
562	20231107	120600	1404460	2160	2160	2160	2160	0
563	20231107	120500	1404460	2160	2160	2160	2160	0
564	20231107	120400	1404460	2160	2160	2160	2160	0
565	20231107	120300	1404460	2160	2160	2160	2160	0
566	20231107	120200	1404460	2160	2160	2160	2160	0
567	20231107	120100	1404460	2160	2160	2160	2160	0
568	20231107	120000	1404460	2160	2160	2160	2160	0
569	20231107	115900	1404460	2160	2160	2160	2160	0
570	20231107	115800	1404460	2160	2160	2160	2160	0
571	20231107	115700	1404460	2160	2160	2160	2160	0
572	20231107	115600	1404460	2160	2160	2160	2160	0
573	20231107	115500	1404460	2160	2160	2160	2160	0
574	20231107	115400	1404460	2160	2160	2160	2160	0
575	20231107	115300	1404460	2160	2160	2160	2160	0
576	20231107	115200	1404460	2160	2160	2160	2160	0
577	20231107	115100	1404460	2160	2160	2160	2160	0
578	20231107	115000	1404460	2160	2160	2160	2160	0
579	20231107	114900	1404460	2160	2160	2160	2160	0
580	20231107	114800	1404460	2160	2160	2160	2160	0
581	20231107	114700	1404460	2160	2160	2160	2160	0
582	20231107	114600	1404460	2160	2160	2160	2160	0
583	20231107	114500	1404460	2160	2160	2160	2160	0
584	20231107	114400	1404460	2160	2160	2160	2160	0
585	20231107	114300	1404460	2160	2160	2160	2160	0
586	20231107	114200	1404460	2160	2160	2160	2160	0
587	20231107	114100	1404460	2160	2160	2160	2160	0
588	20231107	114000	1404460	2160	2160	2160	2160	0
589	20231107	113900	1404460	2160	2160	2160	2160	0
590	20231107	113800	1404460	2160	2160	2160	2160	4
591	20231107	113700	1395820	2160	2160	2160	2160	0
592	20231107	113600	1395820	2160	2160	2160	2160	0
593	20231107	113500	1395820	2160	2160	2160	2160	0
594	20231107	113400	1395820	2160	2160	2160	2160	0
595	20231107	113300	1395820	2160	2160	2160	2160	0
596	20231107	113200	1395820	2160	2160	2160	2160	97
597	20231107	113100	1186300	2165	2165	2165	2165	0
598	20231107	113000	1186300	2165	2165	2165	2165	0
599	20231107	112900	1186300	2165	2165	2165	2165	0
600	20231107	112800	1186300	2165	2165	2165	2165	0
601	20231107	112700	1186300	2165	2165	2165	2165	0
602	20231107	112600	1186300	2165	2165	2165	2165	25
603	20231107	112500	1132175	2170	2170	2170	2170	0
604	20231107	112400	1132175	2170	2170	2170	2170	0
605	20231107	112300	1132175	2170	2170	2170	2170	0
606	20231107	112200	1132175	2170	2170	2170	2170	0
607	20231107	112100	1132175	2170	2170	2170	2170	0
608	20231107	112000	1132175	2170	2170	2170	2170	0
609	20231107	111900	1132175	2170	2170	2170	2170	44
610	20231107	111800	1036695	2160	2160	2160	2160	0
611	20231107	111700	1036695	2160	2160	2160	2160	0
612	20231107	111600	1036695	2160	2160	2160	2160	0
613	20231107	111500	1036695	2160	2160	2160	2160	0
614	20231107	111400	1036695	2160	2160	2160	2160	0
615	20231107	111300	1036695	2160	2160	2160	2160	0
616	20231107	111200	1036695	2160	2160	2160	2160	0
617	20231107	111100	1036695	2160	2160	2160	2160	0
618	20231107	111000	1036695	2160	2160	2160	2160	0
619	20231107	110900	1036695	2160	2160	2160	2160	0
620	20231107	110800	1036695	2160	2160	2160	2160	0
621	20231107	110700	1036695	2160	2160	2160	2160	0
622	20231107	110600	1036695	2160	2160	2160	2160	0
623	20231107	110500	1036695	2160	2160	2160	2160	369
624	20231107	110400	239655	2155	2155	2155	2155	0
625	20231107	110300	239655	2155	2155	2155	2155	0
626	20231107	110200	239655	2155	2155	2155	2155	0
627	20231107	110100	239655	2155	2155	2155	2155	0
628	20231107	110000	239655	2155	2155	2155	2155	0
629	20231107	105900	239655	2155	2155	2155	2155	0
630	20231107	105800	239655	2155	2155	2155	2155	0
631	20231107	105700	239655	2155	2155	2155	2155	0
632	20231107	105600	239655	2155	2155	2155	2155	0
633	20231107	105500	239655	2155	2155	2155	2155	0
634	20231107	105400	239655	2155	2155	2155	2155	0
635	20231107	105300	239655	2155	2155	2155	2155	0
636	20231107	105200	239655	2155	2155	2155	2155	0
637	20231107	105100	239655	2155	2155	2155	2155	0
638	20231107	105000	239655	2155	2155	2155	2155	0
639	20231107	104900	239655	2155	2155	2155	2155	30
640	20231107	104800	175005	2180	2180	2180	2180	0
641	20231107	104700	175005	2180	2180	2180	2180	0
642	20231107	104600	175005	2180	2180	2180	2180	0
643	20231107	104500	175005	2180	2180	2180	2180	0
644	20231107	104400	175005	2180	2180	2180	2180	0
645	20231107	104300	175005	2180	2180	2180	2180	0
646	20231107	104200	175005	2180	2180	2180	2180	0
647	20231107	104100	175005	2180	2180	2180	2180	0
648	20231107	104000	175005	2180	2180	2180	2180	0
649	20231107	103900	175005	2180	2180	2180	2180	0
650	20231107	103800	175005	2180	2180	2180	2180	0
651	20231107	103700	175005	2180	2180	2180	2180	0
652	20231107	103600	175005	2180	2180	2180	2180	0
653	20231107	103500	175005	2180	2180	2180	2180	0
654	20231107	103400	175005	2180	2180	2180	2180	0
655	20231107	103300	175005	2180	2180	2180	2180	0
656	20231107	103200	175005	2180	2180	2180	2180	0
657	20231107	103100	175005	2180	2180	2180	2180	0
658	20231107	103000	175005	2180	2180	2180	2180	0
659	20231107	102900	175005	2180	2180	2180	2180	0
660	20231107	102800	175005	2180	2180	2180	2180	0
661	20231107	102700	175005	2180	2180	2180	2180	0
662	20231107	102600	175005	2180	2180	2180	2180	0
663	20231107	102500	175005	2180	2180	2180	2180	0
664	20231107	102400	175005	2180	2180	2180	2180	0
665	20231107	102300	175005	2180	2180	2180	2180	0
666	20231107	102200	175005	2180	2180	2180	2180	0
667	20231107	102100	175005	2180	2180	2180	2180	0
668	20231107	102000	175005	2180	2180	2180	2180	0
669	20231107	101900	175005	2180	2180	2180	2180	0
670	20231107	101800	175005	2180	2180	2180	2180	0
671	20231107	101700	175005	2180	2180	2180	2180	0
672	20231107	101600	175005	2180	2180	2180	2180	0
673	20231107	101500	175005	2180	2180	2180	2180	0
674	20231107	101400	175005	2180	2180	2180	2180	0
675	20231107	101300	175005	2180	2180	2180	2180	0
676	20231107	101200	175005	2180	2180	2180	2180	0
677	20231107	101100	175005	2180	2180	2180	2180	6
678	20231107	101000	161925	2180	2180	2180	2180	0
679	20231107	100900	161925	2180	2180	2180	2180	0
680	20231107	100800	161925	2180	2180	2180	2180	0
681	20231107	100700	161925	2180	2180	2180	2180	0
682	20231107	100600	161925	2180	2180	2180	2180	0
683	20231107	100500	161925	2180	2180	2180	2180	0
684	20231107	100400	161925	2180	2180	2180	2180	0
685	20231107	100300	161925	2180	2180	2180	2180	0
686	20231107	100200	161925	2180	2180	2180	2180	0
687	20231107	100100	161925	2180	2180	2180	2180	0
688	20231107	100000	161925	2180	2180	2180	2180	0
689	20231107	095900	161925	2180	2180	2180	2180	0
690	20231107	095800	161925	2180	2180	2180	2180	0
691	20231107	095700	161925	2180	2180	2180	2180	0
692	20231107	095600	161925	2180	2180	2180	2180	0
693	20231107	095500	161925	2180	2180	2180	2180	0
694	20231107	095400	161925	2180	2180	2180	2180	0
695	20231107	095300	161925	2180	2180	2180	2180	0
696	20231107	095200	161925	2180	2180	2180	2180	0
697	20231107	095100	161925	2180	2180	2180	2180	0
698	20231107	095000	161925	2180	2180	2180	2180	0
699	20231107	094900	161925	2180	2180	2180	2180	0
700	20231107	094800	161925	2180	2180	2180	2180	0
701	20231107	094700	161925	2180	2180	2180	2180	0
702	20231107	094600	161925	2180	2180	2180	2180	0
703	20231107	094500	161925	2180	2180	2180	2180	0
704	20231107	094400	161925	2180	2180	2180	2180	0
705	20231107	094300	161925	2180	2180	2180	2180	0
706	20231107	094200	161925	2180	2180	2180	2155	72
707	20231107	094100	6465	2155	2155	2155	2155	0
708	20231107	094000	6465	2155	2155	2155	2155	0
709	20231107	093900	6465	2155	2155	2155	2155	0
710	20231107	093800	6465	2155	2155	2155	2155	0
711	20231107	093700	6465	2155	2155	2155	2155	0
712	20231107	093600	6465	2155	2155	2155	2155	0
713	20231107	093500	6465	2155	2155	2155	2155	0
714	20231107	093400	6465	2155	2155	2155	2155	0
715	20231107	093300	6465	2155	2155	2155	2155	0
716	20231107	093200	6465	2155	2155	2155	2155	0
717	20231107	093100	6465	2155	2155	2155	2155	0
718	20231107	093000	6465	2155	2155	2155	2155	0
719	20231107	092900	6465	2155	2155	2155	2155	0
720	20231107	092800	6465	2155	2155	2155	2155	0
721	20231107	092700	6465	2155	2155	2155	2155	0
722	20231107	092600	6465	2155	2155	2155	2155	0
723	20231107	092500	6465	2155	2155	2155	2155	0
724	20231107	092400	6465	2155	2155	2155	2155	0
725	20231107	092300	6465	2155	2155	2155	2155	0
726	20231107	092200	6465	2155	2155	2155	2155	0
727	20231107	092100	6465	2155	2155	2155	2155	0
728	20231107	092000	6465	2155	2155	2155	2155	0
729	20231107	091900	6465	2155	2155	2155	2155	0
730	20231107	091800	6465	2155	2155	2155	2155	0
731	20231107	091700	6465	2155	2155	2155	2155	0
732	20231107	091600	6465	2155	2155	2155	2155	0
733	20231107	091500	6465	2155	2155	2155	2155	0
734	20231107	091400	6465	2155	2155	2155	2155	0
735	20231107	091300	6465	2155	2155	2155	2155	0
736	20231107	091200	6465	2155	2155	2155	2155	0
737	20231107	091100	6465	2155	2155	2155	2155	0
738	20231107	091000	6465	2155	2155	2155	2155	0
739	20231107	090900	6465	2155	2155	2155	2155	0
740	20231107	090800	6465	2155	2155	2155	2155	0
741	20231107	090700	6465	2155	2155	2155	2155	0
742	20231107	090600	6465	2155	2155	2155	2155	0
743	20231107	090500	6465	2155	2155	2155	2155	0
744	20231107	090400	6465	2155	2155	2155	2155	0
745	20231107	090300	6465	2155	2155	2155	2155	3
746	20231107	090200	0	2180	2180	2180	2180	0
747	20231107	090100	0	2180	2180	2180	2180	0
748	20231107	090000	0	2180	2180	2180	2180	0