KissMeData/099410/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	200400	30028715	2295	2295	2295	2295	103
3	20231108	200300	30028715	2295	2295	2295	2295	0
4	20231108	200200	30028715	2295	2295	2295	2295	0
5	20231108	200100	30028715	2295	2295	2295	2295	0
6	20231108	200000	30028715	2295	2295	2295	2295	0
7	20231108	195900	30028715	2295	2295	2295	2295	0
8	20231108	195800	30028715	2295	2295	2295	2295	0
9	20231108	195700	30028715	2295	2295	2295	2295	0
10	20231108	195600	30028715	2295	2295	2295	2295	0
11	20231108	195500	30028715	2295	2295	2295	2295	0
12	20231108	195400	30028715	2295	2295	2295	2295	0
13	20231108	195300	30028715	2295	2295	2295	2295	0
14	20231108	195200	30028715	2295	2295	2295	2295	0
15	20231108	195100	30028715	2295	2295	2295	2295	0
16	20231108	195000	30028715	2295	2295	2295	2295	0
17	20231108	194900	30028715	2295	2295	2295	2295	0
18	20231108	194800	30028715	2295	2295	2295	2295	0
19	20231108	194700	30028715	2295	2295	2295	2295	0
20	20231108	194600	30028715	2295	2295	2295	2295	0
21	20231108	194500	30028715	2295	2295	2295	2295	0
22	20231108	194400	30028715	2295	2295	2295	2295	0
23	20231108	194300	30028715	2295	2295	2295	2295	0
24	20231108	194200	30028715	2295	2295	2295	2295	0
25	20231108	194100	30028715	2295	2295	2295	2295	0
26	20231108	194000	30028715	2295	2295	2295	2295	0
27	20231108	193900	30028715	2295	2295	2295	2295	0
28	20231108	193800	30028715	2295	2295	2295	2295	0
29	20231108	193700	30028715	2295	2295	2295	2295	0
30	20231108	193600	30028715	2295	2295	2295	2295	0
31	20231108	193500	30028715	2295	2295	2295	2295	0
32	20231108	193400	30028715	2295	2295	2295	2295	103
33	20231108	193300	30028715	2295	2295	2295	2295	0
34	20231108	193200	30028715	2295	2295	2295	2295	0
35	20231108	193100	30028715	2295	2295	2295	2295	0
36	20231108	193000	30028715	2295	2295	2295	2295	0
37	20231108	192900	30028715	2295	2295	2295	2295	0
38	20231108	192800	30028715	2295	2295	2295	2295	0
39	20231108	192700	30028715	2295	2295	2295	2295	0
40	20231108	192600	30028715	2295	2295	2295	2295	0
41	20231108	192500	30028715	2295	2295	2295	2295	0
42	20231108	192400	30028715	2295	2295	2295	2295	0
43	20231108	192300	30028715	2295	2295	2295	2295	0
44	20231108	192200	30028715	2295	2295	2295	2295	0
45	20231108	192100	30028715	2295	2295	2295	2295	0
46	20231108	192000	30028715	2295	2295	2295	2295	0
47	20231108	191900	30028715	2295	2295	2295	2295	0
48	20231108	191800	30028715	2295	2295	2295	2295	0
49	20231108	191700	30028715	2295	2295	2295	2295	0
50	20231108	191600	30028715	2295	2295	2295	2295	0
51	20231108	191500	30028715	2295	2295	2295	2295	0
52	20231108	191400	30028715	2295	2295	2295	2295	0
53	20231108	191300	30028715	2295	2295	2295	2295	0
54	20231108	191200	30028715	2295	2295	2295	2295	0
55	20231108	191100	30028715	2295	2295	2295	2295	0
56	20231108	191000	30028715	2295	2295	2295	2295	0
57	20231108	190900	30028715	2295	2295	2295	2295	0
58	20231108	190800	30028715	2295	2295	2295	2295	0
59	20231108	190700	30028715	2295	2295	2295	2295	0
60	20231108	190600	30028715	2295	2295	2295	2295	0
61	20231108	190500	30028715	2295	2295	2295	2295	0
62	20231108	190400	30028715	2295	2295	2295	2295	103
63	20231108	190300	30028715	2295	2295	2295	2295	0
64	20231108	190200	30028715	2295	2295	2295	2295	0
65	20231108	190100	30028715	2295	2295	2295	2295	0
66	20231108	190000	30028715	2295	2295	2295	2295	0
67	20231108	185900	30028715	2295	2295	2295	2295	0
68	20231108	185800	30028715	2295	2295	2295	2295	0
69	20231108	185700	30028715	2295	2295	2295	2295	0
70	20231108	185600	30028715	2295	2295	2295	2295	0
71	20231108	185500	30028715	2295	2295	2295	2295	0
72	20231108	185400	30028715	2295	2295	2295	2295	0
73	20231108	185300	30028715	2295	2295	2295	2295	0
74	20231108	185200	30028715	2295	2295	2295	2295	0
75	20231108	185100	30028715	2295	2295	2295	2295	0
76	20231108	185000	30028715	2295	2295	2295	2295	0
77	20231108	184900	30028715	2295	2295	2295	2295	0
78	20231108	184800	30028715	2295	2295	2295	2295	0
79	20231108	184700	30028715	2295	2295	2295	2295	0
80	20231108	184600	30028715	2295	2295	2295	2295	0
81	20231108	184500	30028715	2295	2295	2295	2295	0
82	20231108	184400	30028715	2295	2295	2295	2295	0
83	20231108	184300	30028715	2295	2295	2295	2295	0
84	20231108	184200	30028715	2295	2295	2295	2295	0
85	20231108	184100	30028715	2295	2295	2295	2295	0
86	20231108	184000	30028715	2295	2295	2295	2295	0
87	20231108	183900	30028715	2295	2295	2295	2295	0
88	20231108	183800	30028715	2295	2295	2295	2295	0
89	20231108	183700	30028715	2295	2295	2295	2295	0
90	20231108	183600	30028715	2295	2295	2295	2295	0
91	20231108	183500	30028715	2295	2295	2295	2295	0
92	20231108	183400	30028715	2295	2295	2295	2295	103
93	20231108	183300	30028715	2295	2295	2295	2295	0
94	20231108	183200	30028715	2295	2295	2295	2295	0
95	20231108	183100	30028715	2295	2295	2295	2295	0
96	20231108	183000	30028715	2295	2295	2295	2295	0
97	20231108	182900	30028715	2295	2295	2295	2295	0
98	20231108	182800	30028715	2295	2295	2295	2295	0
99	20231108	182700	30028715	2295	2295	2295	2295	0
100	20231108	182600	30028715	2295	2295	2295	2295	0
101	20231108	182500	30028715	2295	2295	2295	2295	0
102	20231108	182400	30028715	2295	2295	2295	2295	0
103	20231108	182300	30028715	2295	2295	2295	2295	0
104	20231108	182200	30028715	2295	2295	2295	2295	0
105	20231108	182100	30028715	2295	2295	2295	2295	0
106	20231108	182000	30028715	2295	2295	2295	2295	0
107	20231108	181900	30028715	2295	2295	2295	2295	0
108	20231108	181800	30028715	2295	2295	2295	2295	0
109	20231108	181700	30028715	2295	2295	2295	2295	0
110	20231108	181600	30028715	2295	2295	2295	2295	0
111	20231108	181500	30028715	2295	2295	2295	2295	0
112	20231108	181400	30028715	2295	2295	2295	2295	0
113	20231108	181300	30028715	2295	2295	2295	2295	0
114	20231108	181200	30028715	2295	2295	2295	2295	0
115	20231108	181100	30028715	2295	2295	2295	2295	0
116	20231108	181000	30028715	2295	2295	2295	2295	0
117	20231108	180900	30028715	2295	2295	2295	2295	0
118	20231108	180800	30028715	2295	2295	2295	2295	0
119	20231108	180700	30028715	2295	2295	2295	2295	0
120	20231108	180600	30028715	2295	2295	2295	2295	0
121	20231108	180500	30028715	2295	2295	2295	2295	0
122	20231108	180400	30028715	2295	2295	2295	2295	103
123	20231108	180300	30028715	2295	2295	2295	2295	0
124	20231108	180200	30028715	2295	2295	2295	2295	0
125	20231108	180100	30028715	2295	2295	2295	2295	0
126	20231108	180000	30028715	2295	2295	2295	2295	0
127	20231108	175900	30028715	2295	2295	2295	2295	0
128	20231108	175800	30028715	2295	2295	2295	2295	0
129	20231108	175700	30028715	2295	2295	2295	2295	0
130	20231108	175600	30028715	2295	2295	2295	2295	0
131	20231108	175500	30028715	2295	2295	2295	2295	0
132	20231108	175400	30028715	2295	2295	2295	2295	0
133	20231108	175300	30028715	2295	2295	2295	2295	0
134	20231108	175200	30028715	2295	2295	2295	2295	0
135	20231108	175100	30028715	2295	2295	2295	2295	0
136	20231108	175000	30028715	2295	2295	2295	2295	0
137	20231108	174900	30028715	2295	2295	2295	2295	0
138	20231108	174800	30028715	2295	2295	2295	2295	0
139	20231108	174700	30028715	2295	2295	2295	2295	0
140	20231108	174600	30028715	2295	2295	2295	2295	0
141	20231108	174500	30028715	2295	2295	2295	2295	0
142	20231108	174400	30028715	2295	2295	2295	2295	0
143	20231108	174300	30028715	2295	2295	2295	2295	0
144	20231108	174200	30028715	2295	2295	2295	2295	0
145	20231108	174100	30028715	2295	2295	2295	2295	0
146	20231108	174000	30028715	2295	2295	2295	2295	0
147	20231108	173900	30028715	2295	2295	2295	2295	0
148	20231108	173800	30028715	2295	2295	2295	2295	0
149	20231108	173700	30028715	2295	2295	2295	2295	0
150	20231108	173600	30028715	2295	2295	2295	2295	0
151	20231108	173500	30028715	2295	2295	2295	2295	0
152	20231108	173400	30028715	2295	2295	2295	2295	103
153	20231108	173300	30028715	2295	2295	2295	2295	0
154	20231108	173200	30028715	2295	2295	2295	2295	0
155	20231108	173100	30028715	2295	2295	2295	2295	0
156	20231108	173000	30028715	2295	2295	2295	2295	0
157	20231108	172900	30028715	2295	2295	2295	2295	0
158	20231108	172800	30028715	2295	2295	2295	2295	0
159	20231108	172700	30028715	2295	2295	2295	2295	0
160	20231108	172600	30028715	2295	2295	2295	2295	0
161	20231108	172500	30028715	2295	2295	2295	2295	0
162	20231108	172400	30028715	2295	2295	2295	2295	0
163	20231108	172300	30028715	2295	2295	2295	2295	0
164	20231108	172200	30028715	2295	2295	2295	2295	0
165	20231108	172100	30028715	2295	2295	2295	2295	0
166	20231108	172000	30028715	2295	2295	2295	2295	0
167	20231108	171900	30028715	2295	2295	2295	2295	0
168	20231108	171800	30028715	2295	2295	2295	2295	0
169	20231108	171700	30028715	2295	2295	2295	2295	0
170	20231108	171600	30028715	2295	2295	2295	2295	0
171	20231108	171500	30028715	2295	2295	2295	2295	0
172	20231108	171400	30028715	2295	2295	2295	2295	0
173	20231108	171300	30028715	2295	2295	2295	2295	0
174	20231108	171200	30028715	2295	2295	2295	2295	0
175	20231108	171100	30028715	2295	2295	2295	2295	0
176	20231108	171000	30028715	2295	2295	2295	2295	0
177	20231108	170900	30028715	2295	2295	2295	2295	0
178	20231108	170800	30028715	2295	2295	2295	2295	0
179	20231108	170700	30028715	2295	2295	2295	2295	0
180	20231108	170600	30028715	2295	2295	2295	2295	0
181	20231108	170500	30028715	2295	2295	2295	2295	0
182	20231108	170400	30028715	2295	2295	2295	2295	103
183	20231108	170300	30028715	2295	2295	2295	2295	0
184	20231108	170200	30028715	2295	2295	2295	2295	0
185	20231108	170100	30028715	2295	2295	2295	2295	0
186	20231108	170000	30028715	2295	2295	2295	2295	0
187	20231108	165900	30028715	2295	2295	2295	2295	0
188	20231108	165800	30028715	2295	2295	2295	2295	0
189	20231108	165700	30028715	2295	2295	2295	2295	0
190	20231108	165600	30028715	2295	2295	2295	2295	0
191	20231108	165500	30028715	2295	2295	2295	2295	0
192	20231108	165400	30028715	2295	2295	2295	2295	0
193	20231108	165300	30028715	2295	2295	2295	2295	0
194	20231108	165200	30028715	2295	2295	2295	2295	0
195	20231108	165100	30028715	2295	2295	2295	2295	0
196	20231108	165000	30028715	2295	2295	2295	2295	0
197	20231108	164900	30028715	2295	2295	2295	2295	0
198	20231108	164800	30028715	2295	2295	2295	2295	0
199	20231108	164700	30028715	2295	2295	2295	2295	0
200	20231108	164600	30028715	2295	2295	2295	2295	0
201	20231108	164500	30028715	2295	2295	2295	2295	0
202	20231108	164400	30028715	2295	2295	2295	2295	0
203	20231108	164300	30028715	2295	2295	2295	2295	0
204	20231108	164200	30028715	2295	2295	2295	2295	0
205	20231108	164100	30028715	2295	2295	2295	2295	0
206	20231108	164000	30028715	2295	2295	2295	2295	0
207	20231108	163900	30028715	2295	2295	2295	2295	0
208	20231108	163800	30028715	2295	2295	2295	2295	0
209	20231108	163700	30028715	2295	2295	2295	2295	0
210	20231108	163600	30028715	2295	2295	2295	2295	0
211	20231108	163500	30028715	2295	2295	2295	2295	0
212	20231108	163400	30028715	2295	2295	2295	2295	103
213	20231108	163300	30028715	2295	2295	2295	2295	0
214	20231108	163200	30028715	2295	2295	2295	2295	0
215	20231108	163100	30028715	2295	2295	2295	2295	0
216	20231108	163000	30028715	2295	2295	2295	2295	0
217	20231108	162900	30028715	2295	2295	2295	2295	0
218	20231108	162800	30028715	2295	2295	2295	2295	0
219	20231108	162700	30028715	2295	2295	2295	2295	0
220	20231108	162600	30028715	2295	2295	2295	2295	0
221	20231108	162500	30028715	2295	2295	2295	2295	0
222	20231108	162400	30028715	2295	2295	2295	2295	0
223	20231108	162300	30028715	2295	2295	2295	2295	0
224	20231108	162200	30028715	2295	2295	2295	2295	0
225	20231108	162100	30028715	2295	2295	2295	2295	0
226	20231108	162000	30028715	2295	2295	2295	2295	0
227	20231108	161900	30028715	2295	2295	2295	2295	0
228	20231108	161800	30028715	2295	2295	2295	2295	0
229	20231108	161700	30028715	2295	2295	2295	2295	0
230	20231108	161600	30028715	2295	2295	2295	2295	0
231	20231108	161500	30028715	2295	2295	2295	2295	0
232	20231108	161400	30028715	2295	2295	2295	2295	0
233	20231108	161300	30028715	2295	2295	2295	2295	0
234	20231108	161200	30028715	2295	2295	2295	2295	0
235	20231108	161100	30028715	2295	2295	2295	2295	0
236	20231108	161000	30028715	2295	2295	2295	2295	0
237	20231108	160900	30028715	2295	2295	2295	2295	0
238	20231108	160800	30028715	2295	2295	2295	2295	0
239	20231108	160700	30028715	2295	2295	2295	2295	0
240	20231108	160600	30028715	2295	2295	2295	2295	0
241	20231108	160500	30028715	2295	2295	2295	2295	0
242	20231108	160400	30028715	2295	2295	2295	2295	103
243	20231108	160300	30028715	2295	2295	2295	2295	0
244	20231108	160200	30028715	2295	2295	2295	2295	0
245	20231108	160100	30028715	2295	2295	2295	2295	0
246	20231108	160000	30028715	2295	2295	2295	2295	0
247	20231108	155900	30028715	2295	2295	2295	2295	0
248	20231108	155800	30028715	2295	2295	2295	2295	0
249	20231108	155700	30028715	2295	2295	2295	2295	0
250	20231108	155600	30028715	2295	2295	2295	2295	0
251	20231108	155500	30028715	2295	2295	2295	2295	0
252	20231108	155400	30028715	2295	2295	2295	2295	0
253	20231108	155300	30028715	2295	2295	2295	2295	0
254	20231108	155200	30028715	2295	2295	2295	2295	0
255	20231108	155100	30028715	2295	2295	2295	2295	0
256	20231108	155000	30028715	2295	2295	2295	2295	0
257	20231108	154900	30028715	2295	2295	2295	2295	0
258	20231108	154800	30028715	2295	2295	2295	2295	0
259	20231108	154700	30028715	2295	2295	2295	2295	0
260	20231108	154600	30028715	2295	2295	2295	2295	0
261	20231108	154500	30028715	2295	2295	2295	2295	0
262	20231108	154400	30028715	2295	2295	2295	2295	0
263	20231108	154300	30028715	2295	2295	2295	2295	0
264	20231108	154200	30028715	2295	2295	2295	2295	0
265	20231108	154100	30028715	2295	2295	2295	2295	0
266	20231108	154000	30028715	2295	2295	2295	2295	0
267	20231108	153900	30028715	2295	2295	2295	2295	0
268	20231108	153800	30028715	2295	2295	2295	2295	0
269	20231108	153700	30028715	2295	2295	2295	2295	0
270	20231108	153600	30028715	2295	2295	2295	2295	0
271	20231108	153500	30028715	2295	2295	2295	2295	0
272	20231108	153400	30028715	2295	2295	2295	2295	103
273	20231108	153300	30028715	2295	2295	2295	2295	0
274	20231108	153200	30028715	2295	2295	2295	2295	0
275	20231108	153100	30028715	2295	2295	2295	2295	0
276	20231108	153000	30028715	2295	2295	2295	2295	103
277	20231108	152900	29792330	2285	2285	2285	2285	0
278	20231108	152800	29792330	2285	2285	2285	2285	0
279	20231108	152700	29792330	2285	2285	2285	2285	0
280	20231108	152600	29792330	2285	2285	2285	2285	0
281	20231108	152500	29792330	2285	2285	2285	2285	0
282	20231108	152400	29792330	2285	2285	2285	2285	0
283	20231108	152300	29792330	2285	2285	2285	2285	0
284	20231108	152200	29792330	2285	2285	2285	2285	0
285	20231108	152100	29792330	2285	2285	2285	2285	0
286	20231108	152000	29792330	2285	2285	2285	2285	0
287	20231108	151900	29792330	2285	2285	2285	2285	0
288	20231108	151800	29792330	2285	2290	2290	2285	2061
289	20231108	151700	25077570	2290	2290	2290	2290	10
290	20231108	151600	25054670	2295	2295	2295	2295	0
291	20231108	151500	25054670	2295	2295	2295	2295	0
292	20231108	151400	25054670	2295	2295	2295	2295	0
293	20231108	151300	25054670	2295	2295	2295	2295	0
294	20231108	151200	25054670	2295	2295	2295	2295	0
295	20231108	151100	25054670	2295	2295	2295	2295	0
296	20231108	151000	25054670	2295	2295	2295	2295	0
297	20231108	150900	25054670	2295	2295	2295	2295	35
298	20231108	150800	24974345	2290	2290	2290	2290	0
299	20231108	150700	24974345	2290	2295	2295	2290	547
300	20231108	150600	23719120	2295	2295	2295	2295	0
301	20231108	150500	23719120	2295	2295	2295	2295	0
302	20231108	150400	23719120	2295	2295	2295	2295	0
303	20231108	150300	23719120	2295	2295	2295	2295	0
304	20231108	150200	23719120	2295	2295	2295	2295	1125
305	20231108	150100	21137245	2295	2295	2295	2295	0
306	20231108	150000	21137245	2295	2300	2300	2295	217
307	20231108	145900	20638205	2300	2300	2300	2300	0
308	20231108	145800	20638205	2300	2300	2300	2295	8
309	20231108	145700	20619810	2295	2295	2295	2295	0
310	20231108	145600	20619810	2295	2295	2295	2295	29
311	20231108	145500	20553255	2300	2300	2300	2300	0
312	20231108	145400	20553255	2300	2300	2300	2300	0
313	20231108	145300	20553255	2300	2300	2300	2300	0
314	20231108	145200	20553255	2300	2300	2300	2300	1
315	20231108	145100	20550955	2300	2300	2300	2300	0
316	20231108	145000	20550955	2300	2300	2300	2300	0
317	20231108	144900	20550955	2300	2300	2300	2300	0
318	20231108	144800	20550955	2300	2300	2300	2300	0
319	20231108	144700	20550955	2300	2300	2300	2300	0
320	20231108	144600	20550955	2300	2300	2300	2300	0
321	20231108	144500	20550955	2300	2300	2300	2300	0
322	20231108	144400	20550955	2300	2300	2300	2300	0
323	20231108	144300	20550955	2300	2300	2300	2300	0
324	20231108	144200	20550955	2300	2300	2300	2300	130
325	20231108	144100	20251955	2295	2295	2295	2295	0
326	20231108	144000	20251955	2295	2295	2295	2295	0
327	20231108	143900	20251955	2295	2295	2295	2295	0
328	20231108	143800	20251955	2295	2295	2295	2295	0
329	20231108	143700	20251955	2295	2295	2295	2295	0
330	20231108	143600	20251955	2295	2295	2295	2295	0
331	20231108	143500	20251955	2295	2295	2295	2295	0
332	20231108	143400	20251955	2295	2295	2295	2295	0
333	20231108	143300	20251955	2295	2295	2295	2295	0
334	20231108	143200	20251955	2295	2295	2295	2295	0
335	20231108	143100	20251955	2295	2295	2295	2295	0
336	20231108	143000	20251955	2295	2295	2295	2295	0
337	20231108	142900	20251955	2295	2295	2295	2295	0
338	20231108	142800	20251955	2295	2295	2295	2295	0
339	20231108	142700	20251955	2295	2295	2295	2295	0
340	20231108	142600	20251955	2295	2295	2295	2295	0
341	20231108	142500	20251955	2295	2295	2295	2295	0
342	20231108	142400	20251955	2295	2295	2295	2295	0
343	20231108	142300	20251955	2295	2295	2295	2295	0
344	20231108	142200	20251955	2295	2295	2295	2295	0
345	20231108	142100	20251955	2295	2300	2300	2295	1775
346	20231108	142000	16170005	2305	2305	2305	2305	0
347	20231108	141900	16170005	2305	2305	2305	2305	0
348	20231108	141800	16170005	2305	2305	2305	2305	0
349	20231108	141700	16170005	2305	2305	2305	2305	0
350	20231108	141600	16170005	2305	2305	2305	2305	0
351	20231108	141500	16170005	2305	2305	2305	2305	0
352	20231108	141400	16170005	2305	2305	2305	2305	0
353	20231108	141300	16170005	2305	2305	2305	2305	0
354	20231108	141200	16170005	2305	2305	2305	2305	0
355	20231108	141100	16170005	2305	2305	2305	2305	0
356	20231108	141000	16170005	2305	2305	2305	2305	0
357	20231108	140900	16170005	2305	2305	2305	2305	2
358	20231108	140800	16165395	2300	2305	2305	2300	1066
359	20231108	140700	13708595	2300	2300	2300	2300	0
360	20231108	140600	13708595	2300	2305	2305	2300	196
361	20231108	140500	13256875	2300	2300	2300	2300	0
362	20231108	140400	13256875	2300	2300	2300	2300	1
363	20231108	140300	13254575	2300	2300	2300	2300	0
364	20231108	140200	13254575	2300	2300	2300	2300	0
365	20231108	140100	13254575	2300	2300	2300	2300	0
366	20231108	140000	13254575	2300	2300	2300	2300	0
367	20231108	135900	13254575	2300	2300	2300	2300	0
368	20231108	135800	13254575	2300	2300	2300	2300	0
369	20231108	135700	13254575	2300	2300	2300	2300	0
370	20231108	135600	13254575	2300	2300	2300	2300	0
371	20231108	135500	13254575	2300	2300	2300	2300	462
372	20231108	135400	12191975	2300	2300	2300	2300	0
373	20231108	135300	12191975	2300	2300	2300	2300	0
374	20231108	135200	12191975	2300	2300	2300	2300	0
375	20231108	135100	12191975	2300	2300	2300	2300	0
376	20231108	135000	12191975	2300	2300	2300	2300	0
377	20231108	134900	12191975	2300	2300	2300	2300	0
378	20231108	134800	12191975	2300	2300	2300	2300	0
379	20231108	134700	12191975	2300	2300	2300	2300	0
380	20231108	134600	12191975	2300	2300	2300	2300	1066
381	20231108	134500	9740175	2300	2300	2300	2300	0
382	20231108	134400	9740175	2300	2300	2300	2300	0
383	20231108	134300	9740175	2300	2300	2300	2300	0
384	20231108	134200	9740175	2300	2300	2300	2300	0
385	20231108	134100	9740175	2300	2300	2300	2300	0
386	20231108	134000	9740175	2300	2300	2300	2300	0
387	20231108	133900	9740175	2300	2300	2300	2300	0
388	20231108	133800	9740175	2300	2300	2300	2300	0
389	20231108	133700	9740175	2300	2300	2300	2300	0
390	20231108	133600	9740175	2300	2300	2300	2300	0
391	20231108	133500	9740175	2300	2300	2300	2300	0
392	20231108	133400	9740175	2300	2300	2300	2300	0
393	20231108	133300	9740175	2300	2310	2310	2300	910
394	20231108	133200	7638630	2315	2315	2315	2315	0
395	20231108	133100	7638630	2315	2315	2315	2315	0
396	20231108	133000	7638630	2315	2315	2315	2315	0
397	20231108	132900	7638630	2315	2315	2315	2315	0
398	20231108	132800	7638630	2315	2315	2315	2315	0
399	20231108	132700	7638630	2315	2315	2315	2315	0
400	20231108	132600	7638630	2315	2315	2315	2315	0
401	20231108	132500	7638630	2315	2315	2315	2315	0
402	20231108	132400	7638630	2315	2315	2315	2315	0
403	20231108	132300	7638630	2315	2315	2315	2315	0
404	20231108	132200	7638630	2315	2315	2315	2315	0
405	20231108	132100	7638630	2315	2315	2315	2315	0
406	20231108	132000	7638630	2315	2315	2315	2315	0
407	20231108	131900	7638630	2315	2315	2315	2315	0
408	20231108	131800	7638630	2315	2315	2315	2315	0
409	20231108	131700	7638630	2315	2315	2315	2315	0
410	20231108	131600	7638630	2315	2315	2315	2315	0
411	20231108	131500	7638630	2315	2315	2315	2315	0
412	20231108	131400	7638630	2315	2315	2315	2315	0
413	20231108	131300	7638630	2315	2315	2315	2315	0
414	20231108	131200	7638630	2315	2315	2315	2315	0
415	20231108	131100	7638630	2315	2315	2315	2315	0
416	20231108	131000	7638630	2315	2315	2315	2315	0
417	20231108	130900	7638630	2315	2315	2315	2315	0
418	20231108	130800	7638630	2315	2315	2315	2315	0
419	20231108	130700	7638630	2315	2315	2315	2315	0
420	20231108	130600	7638630	2315	2315	2315	2315	7
421	20231108	130500	7622425	2315	2315	2315	2315	0
422	20231108	130400	7622425	2315	2315	2315	2315	0
423	20231108	130300	7622425	2315	2315	2315	2315	0
424	20231108	130200	7622425	2315	2315	2315	2315	0
425	20231108	130100	7622425	2315	2315	2315	2315	0
426	20231108	130000	7622425	2315	2315	2315	2315	0
427	20231108	125900	7622425	2315	2315	2315	2315	0
428	20231108	125800	7622425	2315	2315	2315	2315	0
429	20231108	125700	7622425	2315	2315	2315	2315	8
430	20231108	125600	7603905	2315	2315	2315	2315	0
431	20231108	125500	7603905	2315	2315	2315	2315	0
432	20231108	125400	7603905	2315	2315	2315	2315	2
433	20231108	125300	7599275	2310	2310	2310	2310	0
434	20231108	125200	7599275	2310	2310	2310	2310	0
435	20231108	125100	7599275	2310	2310	2310	2310	0
436	20231108	125000	7599275	2310	2310	2310	2310	0
437	20231108	124900	7599275	2310	2310	2310	2310	0
438	20231108	124800	7599275	2310	2310	2310	2310	0
439	20231108	124700	7599275	2310	2310	2310	2310	0
440	20231108	124600	7599275	2310	2310	2310	2310	0
441	20231108	124500	7599275	2310	2310	2310	2310	0
442	20231108	124400	7599275	2310	2310	2310	2310	0
443	20231108	124300	7599275	2310	2310	2310	2310	0
444	20231108	124200	7599275	2310	2310	2310	2310	0
445	20231108	124100	7599275	2310	2310	2310	2310	0
446	20231108	124000	7599275	2310	2310	2310	2310	0
447	20231108	123900	7599275	2310	2315	2315	2310	52
448	20231108	123800	7478910	2310	2310	2310	2310	0
449	20231108	123700	7478910	2310	2310	2310	2310	0
450	20231108	123600	7478910	2310	2310	2310	2310	0
451	20231108	123500	7478910	2310	2310	2310	2310	0
452	20231108	123400	7478910	2310	2310	2310	2310	0
453	20231108	123300	7478910	2310	2310	2310	2310	0
454	20231108	123200	7478910	2310	2310	2310	2310	0
455	20231108	123100	7478910	2310	2310	2310	2310	0
456	20231108	123000	7478910	2310	2310	2310	2310	0
457	20231108	122900	7478910	2310	2310	2310	2310	0
458	20231108	122800	7478910	2310	2310	2310	2310	0
459	20231108	122700	7478910	2310	2310	2310	2310	0
460	20231108	122600	7478910	2310	2310	2310	2310	0
461	20231108	122500	7478910	2310	2310	2310	2310	0
462	20231108	122400	7478910	2310	2310	2310	2310	0
463	20231108	122300	7478910	2310	2310	2310	2310	0
464	20231108	122200	7478910	2310	2310	2310	2310	0
465	20231108	122100	7478910	2310	2310	2310	2310	0
466	20231108	122000	7478910	2310	2310	2310	2310	0
467	20231108	121900	7478910	2310	2310	2310	2310	0
468	20231108	121800	7478910	2310	2310	2310	2310	0
469	20231108	121700	7478910	2310	2310	2310	2310	0
470	20231108	121600	7478910	2310	2310	2310	2310	0
471	20231108	121500	7478910	2310	2310	2310	2310	0
472	20231108	121400	7478910	2310	2310	2310	2310	0
473	20231108	121300	7478910	2310	2310	2310	2310	0
474	20231108	121200	7478910	2310	2310	2310	2310	0
475	20231108	121100	7478910	2310	2310	2310	2310	0
476	20231108	121000	7478910	2310	2310	2310	2310	0
477	20231108	120900	7478910	2310	2310	2310	2310	0
478	20231108	120800	7478910	2310	2310	2310	2310	0
479	20231108	120700	7478910	2310	2310	2310	2310	0
480	20231108	120600	7478910	2310	2310	2310	2310	0
481	20231108	120500	7478910	2310	2310	2310	2310	0
482	20231108	120400	7478910	2310	2310	2310	2310	0
483	20231108	120300	7478910	2310	2310	2310	2310	0
484	20231108	120200	7478910	2310	2310	2310	2310	0
485	20231108	120100	7478910	2310	2310	2310	2310	0
486	20231108	120000	7478910	2310	2310	2310	2310	0
487	20231108	115900	7478910	2310	2310	2310	2310	0
488	20231108	115800	7478910	2310	2310	2310	2310	0
489	20231108	115700	7478910	2310	2310	2310	2310	0
490	20231108	115600	7478910	2310	2310	2310	2310	0
491	20231108	115500	7478910	2310	2310	2310	2310	0
492	20231108	115400	7478910	2310	2310	2310	2310	0
493	20231108	115300	7478910	2310	2310	2310	2310	0
494	20231108	115200	7478910	2310	2310	2310	2310	0
495	20231108	115100	7478910	2310	2310	2310	2310	0
496	20231108	115000	7478910	2310	2310	2310	2310	0
497	20231108	114900	7478910	2310	2310	2310	2310	0
498	20231108	114800	7478910	2310	2310	2310	2310	0
499	20231108	114700	7478910	2310	2310	2310	2310	0
500	20231108	114600	7478910	2310	2310	2310	2310	0
501	20231108	114500	7478910	2310	2310	2310	2310	0
502	20231108	114400	7478910	2310	2310	2310	2310	0
503	20231108	114300	7478910	2310	2310	2310	2310	0
504	20231108	114200	7478910	2310	2310	2310	2310	0
505	20231108	114100	7478910	2310	2310	2310	2310	0
506	20231108	114000	7478910	2310	2310	2310	2310	0
507	20231108	113900	7478910	2310	2310	2310	2310	0
508	20231108	113800	7478910	2310	2310	2310	2310	0
509	20231108	113700	7478910	2310	2310	2310	2310	0
510	20231108	113600	7478910	2310	2310	2310	2310	0
511	20231108	113500	7478910	2310	2310	2310	2310	0
512	20231108	113400	7478910	2310	2310	2310	2310	0
513	20231108	113300	7478910	2310	2310	2310	2310	0
514	20231108	113200	7478910	2310	2310	2310	2310	21
515	20231108	113100	7430400	2305	2305	2305	2305	0
516	20231108	113000	7430400	2305	2305	2305	2305	0
517	20231108	112900	7430400	2305	2305	2305	2305	0
518	20231108	112800	7430400	2305	2305	2305	2305	0
519	20231108	112700	7430400	2305	2305	2305	2305	0
520	20231108	112600	7430400	2305	2305	2305	2305	0
521	20231108	112500	7430400	2305	2305	2305	2305	0
522	20231108	112400	7430400	2305	2305	2305	2305	0
523	20231108	112300	7430400	2305	2305	2305	2305	0
524	20231108	112200	7430400	2305	2305	2305	2305	0
525	20231108	112100	7430400	2305	2305	2305	2305	0
526	20231108	112000	7430400	2305	2305	2305	2305	0
527	20231108	111900	7430400	2305	2305	2305	2305	0
528	20231108	111800	7430400	2305	2305	2305	2305	0
529	20231108	111700	7430400	2305	2305	2305	2305	0
530	20231108	111600	7430400	2305	2305	2305	2305	0
531	20231108	111500	7430400	2305	2305	2305	2305	0
532	20231108	111400	7430400	2305	2305	2305	2305	0
533	20231108	111300	7430400	2305	2305	2305	2305	0
534	20231108	111200	7430400	2305	2305	2305	2305	0
535	20231108	111100	7430400	2305	2305	2305	2305	0
536	20231108	111000	7430400	2305	2305	2305	2305	0
537	20231108	110900	7430400	2305	2305	2305	2305	0
538	20231108	110800	7430400	2305	2305	2305	2305	0
539	20231108	110700	7430400	2305	2305	2305	2305	0
540	20231108	110600	7430400	2305	2305	2305	2305	0
541	20231108	110500	7430400	2305	2305	2305	2305	0
542	20231108	110400	7430400	2305	2305	2305	2305	0
543	20231108	110300	7430400	2305	2305	2305	2305	0
544	20231108	110200	7430400	2305	2305	2305	2305	0
545	20231108	110100	7430400	2305	2305	2305	2305	0
546	20231108	110000	7430400	2305	2305	2305	2305	0
547	20231108	105900	7430400	2305	2305	2305	2305	0
548	20231108	105800	7430400	2305	2305	2305	2305	0
549	20231108	105700	7430400	2305	2305	2305	2305	0
550	20231108	105600	7430400	2305	2305	2305	2305	0
551	20231108	105500	7430400	2305	2305	2305	2305	0
552	20231108	105400	7430400	2305	2305	2305	2305	0
553	20231108	105300	7430400	2305	2305	2305	2305	0
554	20231108	105200	7430400	2305	2305	2305	2305	0
555	20231108	105100	7430400	2305	2305	2305	2305	0
556	20231108	105000	7430400	2305	2305	2305	2305	0
557	20231108	104900	7430400	2305	2305	2305	2305	0
558	20231108	104800	7430400	2305	2305	2305	2305	0
559	20231108	104700	7430400	2305	2305	2305	2305	0
560	20231108	104600	7430400	2305	2305	2305	2305	86
561	20231108	104500	7232170	2300	2300	2300	2300	0
562	20231108	104400	7232170	2300	2300	2300	2300	0
563	20231108	104300	7232170	2300	2305	2305	2300	2
564	20231108	104200	7227565	2315	2315	2315	2315	0
565	20231108	104100	7227565	2315	2315	2315	2315	0
566	20231108	104000	7227565	2315	2315	2315	2315	0
567	20231108	103900	7227565	2315	2315	2315	2315	3
568	20231108	103800	7220620	2315	2315	2315	2315	0
569	20231108	103700	7220620	2315	2315	2315	2315	0
570	20231108	103600	7220620	2315	2315	2315	2315	2
571	20231108	103500	7215990	2310	2310	2310	2310	0
572	20231108	103400	7215990	2310	2310	2310	2310	0
573	20231108	103300	7215990	2310	2310	2310	2310	0
574	20231108	103200	7215990	2310	2310	2310	2310	0
575	20231108	103100	7215990	2310	2310	2310	2310	0
576	20231108	103000	7215990	2310	2310	2310	2310	2
577	20231108	102900	7211370	2310	2310	2310	2310	0
578	20231108	102800	7211370	2310	2310	2310	2310	0
579	20231108	102700	7211370	2310	2310	2310	2310	0
580	20231108	102600	7211370	2310	2310	2310	2310	0
581	20231108	102500	7211370	2310	2310	2310	2310	0
582	20231108	102400	7211370	2310	2310	2310	2310	0
583	20231108	102300	7211370	2310	2310	2310	2310	0
584	20231108	102200	7211370	2310	2310	2310	2310	250
585	20231108	102100	6633870	2305	2305	2305	2305	0
586	20231108	102000	6633870	2305	2305	2305	2305	0
587	20231108	101900	6633870	2305	2305	2305	2305	0
588	20231108	101800	6633870	2305	2305	2305	2305	0
589	20231108	101700	6633870	2305	2305	2305	2305	0
590	20231108	101600	6633870	2305	2305	2305	2305	0
591	20231108	101500	6633870	2305	2305	2305	2305	0
592	20231108	101400	6633870	2305	2305	2305	2305	0
593	20231108	101300	6633870	2305	2305	2305	2305	0
594	20231108	101200	6633870	2305	2305	2305	2305	0
595	20231108	101100	6633870	2305	2305	2305	2305	0
596	20231108	101000	6633870	2305	2305	2305	2305	0
597	20231108	100900	6633870	2305	2305	2305	2305	0
598	20231108	100800	6633870	2305	2305	2305	2305	0
599	20231108	100700	6633870	2305	2305	2305	2305	0
600	20231108	100600	6633870	2305	2305	2305	2305	0
601	20231108	100500	6633870	2305	2305	2305	2305	0
602	20231108	100400	6633870	2305	2305	2305	2305	0
603	20231108	100300	6633870	2305	2305	2305	2305	0
604	20231108	100200	6633870	2305	2305	2305	2305	4
605	20231108	100100	6624650	2305	2305	2305	2305	0
606	20231108	100000	6624650	2305	2305	2305	2305	0
607	20231108	095900	6624650	2305	2305	2305	2305	0
608	20231108	095800	6624650	2305	2305	2305	2305	0
609	20231108	095700	6624650	2305	2305	2305	2305	0
610	20231108	095600	6624650	2305	2305	2305	2305	0
611	20231108	095500	6624650	2305	2305	2305	2305	0
612	20231108	095400	6624650	2305	2305	2305	2305	1
613	20231108	095300	6622345	2300	2300	2300	2300	0
614	20231108	095200	6622345	2300	2300	2300	2300	0
615	20231108	095100	6622345	2300	2300	2300	2300	0
616	20231108	095000	6622345	2300	2300	2300	2300	0
617	20231108	094900	6622345	2300	2300	2300	2300	0
618	20231108	094800	6622345	2300	2300	2300	2300	0
619	20231108	094700	6622345	2300	2300	2300	2300	0
620	20231108	094600	6622345	2300	2300	2300	2300	30
621	20231108	094500	6553345	2315	2315	2315	2315	1
622	20231108	094400	6551030	2315	2315	2315	2315	0
623	20231108	094300	6551030	2315	2315	2315	2315	0
624	20231108	094200	6551030	2315	2315	2315	2315	0
625	20231108	094100	6551030	2315	2305	2315	2305	40
626	20231108	094000	6458550	2305	2305	2305	2305	39
627	20231108	093900	6368655	2300	2300	2300	2300	0
628	20231108	093800	6368655	2300	2300	2300	2300	0
629	20231108	093700	6368655	2300	2300	2300	2300	0
630	20231108	093600	6368655	2300	2300	2300	2300	0
631	20231108	093500	6368655	2300	2300	2300	2300	213
632	20231108	093400	5878755	2300	2300	2300	2300	0
633	20231108	093300	5878755	2300	2300	2300	2300	0
634	20231108	093200	5878755	2300	2300	2300	2300	0
635	20231108	093100	5878755	2300	2300	2300	2300	0
636	20231108	093000	5878755	2300	2300	2300	2300	0
637	20231108	092900	5878755	2300	2300	2300	2300	0
638	20231108	092800	5878755	2300	2300	2300	2300	0
639	20231108	092700	5878755	2300	2300	2300	2300	0
640	20231108	092600	5878755	2300	2300	2300	2300	0
641	20231108	092500	5878755	2300	2300	2300	2300	0
642	20231108	092400	5878755	2300	2300	2300	2300	0
643	20231108	092300	5878755	2300	2300	2300	2300	0
644	20231108	092200	5878755	2300	2300	2300	2300	300
645	20231108	092100	5188755	2300	2300	2300	2300	0
646	20231108	092000	5188755	2300	2300	2300	2300	0
647	20231108	091900	5188755	2300	2300	2300	2300	0
648	20231108	091800	5188755	2300	2300	2300	2300	0
649	20231108	091700	5188755	2300	2300	2300	2300	0
650	20231108	091600	5188755	2300	2300	2300	2300	0
651	20231108	091500	5188755	2300	2300	2300	2300	0
652	20231108	091400	5188755	2300	2300	2300	2300	0
653	20231108	091300	5188755	2300	2300	2300	2300	0
654	20231108	091200	5188755	2300	2300	2300	2300	0
655	20231108	091100	5188755	2300	2300	2300	2300	0
656	20231108	091000	5188755	2300	2300	2300	2300	2
657	20231108	090900	5184155	2315	2300	2315	2300	4
658	20231108	090800	5174925	2300	2300	2300	2300	0
659	20231108	090700	5174925	2300	2300	2300	2300	2
660	20231108	090600	5170325	2300	2300	2300	2300	2
661	20231108	090500	5165725	2300	2310	2310	2300	276
662	20231108	090400	4528185	2295	2295	2295	2295	2
663	20231108	090300	4523595	2295	2295	2295	2295	2
664	20231108	090200	4519005	2295	2295	2295	2295	0
665	20231108	090100	4519005	2295	2295	2310	2295	1159
666	20231108	090000	1858950	2295	2295	2295	2295	810