KissMeData/067830/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	194200	72679100	2430	2430	2430	2430	611
3	20231107	194100	72679100	2430	2430	2430	2430	0
4	20231107	194000	72679100	2430	2430	2430	2430	0
5	20231107	193900	72679100	2430	2430	2430	2430	0
6	20231107	193800	72679100	2430	2430	2430	2430	0
7	20231107	193700	72679100	2430	2430	2430	2430	0
8	20231107	193600	72679100	2430	2430	2430	2430	0
9	20231107	193500	72679100	2430	2430	2430	2430	0
10	20231107	193400	72679100	2430	2430	2430	2430	0
11	20231107	193300	72679100	2430	2430	2430	2430	0
12	20231107	193200	72679100	2430	2430	2430	2430	0
13	20231107	193100	72679100	2430	2430	2430	2430	0
14	20231107	193000	72679100	2430	2430	2430	2430	0
15	20231107	192900	72679100	2430	2430	2430	2430	0
16	20231107	192800	72679100	2430	2430	2430	2430	0
17	20231107	192700	72679100	2430	2430	2430	2430	0
18	20231107	192600	72679100	2430	2430	2430	2430	0
19	20231107	192500	72679100	2430	2430	2430	2430	0
20	20231107	192400	72679100	2430	2430	2430	2430	0
21	20231107	192300	72679100	2430	2430	2430	2430	0
22	20231107	192200	72679100	2430	2430	2430	2430	0
23	20231107	192100	72679100	2430	2430	2430	2430	0
24	20231107	192000	72679100	2430	2430	2430	2430	0
25	20231107	191900	72679100	2430	2430	2430	2430	0
26	20231107	191800	72679100	2430	2430	2430	2430	0
27	20231107	191700	72679100	2430	2430	2430	2430	0
28	20231107	191600	72679100	2430	2430	2430	2430	0
29	20231107	191500	72679100	2430	2430	2430	2430	0
30	20231107	191400	72679100	2430	2430	2430	2430	0
31	20231107	191300	72679100	2430	2430	2430	2430	0
32	20231107	191200	72679100	2430	2430	2430	2430	611
33	20231107	191100	72679100	2430	2430	2430	2430	0
34	20231107	191000	72679100	2430	2430	2430	2430	0
35	20231107	190900	72679100	2430	2430	2430	2430	0
36	20231107	190800	72679100	2430	2430	2430	2430	0
37	20231107	190700	72679100	2430	2430	2430	2430	0
38	20231107	190600	72679100	2430	2430	2430	2430	0
39	20231107	190500	72679100	2430	2430	2430	2430	0
40	20231107	190400	72679100	2430	2430	2430	2430	0
41	20231107	190300	72679100	2430	2430	2430	2430	0
42	20231107	190200	72679100	2430	2430	2430	2430	0
43	20231107	190100	72679100	2430	2430	2430	2430	0
44	20231107	190000	72679100	2430	2430	2430	2430	0
45	20231107	185900	72679100	2430	2430	2430	2430	0
46	20231107	185800	72679100	2430	2430	2430	2430	0
47	20231107	185700	72679100	2430	2430	2430	2430	0
48	20231107	185600	72679100	2430	2430	2430	2430	0
49	20231107	185500	72679100	2430	2430	2430	2430	0
50	20231107	185400	72679100	2430	2430	2430	2430	0
51	20231107	185300	72679100	2430	2430	2430	2430	0
52	20231107	185200	72679100	2430	2430	2430	2430	0
53	20231107	185100	72679100	2430	2430	2430	2430	0
54	20231107	185000	72679100	2430	2430	2430	2430	0
55	20231107	184900	72679100	2430	2430	2430	2430	0
56	20231107	184800	72679100	2430	2430	2430	2430	0
57	20231107	184700	72679100	2430	2430	2430	2430	0
58	20231107	184600	72679100	2430	2430	2430	2430	0
59	20231107	184500	72679100	2430	2430	2430	2430	0
60	20231107	184400	72679100	2430	2430	2430	2430	0
61	20231107	184300	72679100	2430	2430	2430	2430	0
62	20231107	184200	72679100	2430	2430	2430	2430	611
63	20231107	184100	72679100	2430	2430	2430	2430	0
64	20231107	184000	72679100	2430	2430	2430	2430	0
65	20231107	183900	72679100	2430	2430	2430	2430	0
66	20231107	183800	72679100	2430	2430	2430	2430	0
67	20231107	183700	72679100	2430	2430	2430	2430	0
68	20231107	183600	72679100	2430	2430	2430	2430	0
69	20231107	183500	72679100	2430	2430	2430	2430	0
70	20231107	183400	72679100	2430	2430	2430	2430	0
71	20231107	183300	72679100	2430	2430	2430	2430	0
72	20231107	183200	72679100	2430	2430	2430	2430	0
73	20231107	183100	72679100	2430	2430	2430	2430	0
74	20231107	183000	72679100	2430	2430	2430	2430	0
75	20231107	182900	72679100	2430	2430	2430	2430	0
76	20231107	182800	72679100	2430	2430	2430	2430	0
77	20231107	182700	72679100	2430	2430	2430	2430	0
78	20231107	182600	72679100	2430	2430	2430	2430	0
79	20231107	182500	72679100	2430	2430	2430	2430	0
80	20231107	182400	72679100	2430	2430	2430	2430	0
81	20231107	182300	72679100	2430	2430	2430	2430	0
82	20231107	182200	72679100	2430	2430	2430	2430	0
83	20231107	182100	72679100	2430	2430	2430	2430	0
84	20231107	182000	72679100	2430	2430	2430	2430	0
85	20231107	181900	72679100	2430	2430	2430	2430	0
86	20231107	181800	72679100	2430	2430	2430	2430	0
87	20231107	181700	72679100	2430	2430	2430	2430	0
88	20231107	181600	72679100	2430	2430	2430	2430	0
89	20231107	181500	72679100	2430	2430	2430	2430	0
90	20231107	181400	72679100	2430	2430	2430	2430	0
91	20231107	181300	72679100	2430	2430	2430	2430	0
92	20231107	181200	72679100	2430	2430	2430	2430	611
93	20231107	181100	72679100	2430	2430	2430	2430	0
94	20231107	181000	72679100	2430	2430	2430	2430	0
95	20231107	180900	72679100	2430	2430	2430	2430	0
96	20231107	180800	72679100	2430	2430	2430	2430	0
97	20231107	180700	72679100	2430	2430	2430	2430	0
98	20231107	180600	72679100	2430	2430	2430	2430	0
99	20231107	180500	72679100	2430	2430	2430	2430	0
100	20231107	180400	72679100	2430	2430	2430	2430	0
101	20231107	180300	72679100	2430	2430	2430	2430	0
102	20231107	180200	72679100	2430	2430	2430	2430	0
103	20231107	180100	72679100	2430	2430	2430	2430	0
104	20231107	180000	72679100	2430	2430	2430	2430	0
105	20231107	175900	72679100	2430	2430	2430	2430	0
106	20231107	175800	72679100	2430	2430	2430	2430	0
107	20231107	175700	72679100	2430	2430	2430	2430	0
108	20231107	175600	72679100	2430	2430	2430	2430	0
109	20231107	175500	72679100	2430	2430	2430	2430	0
110	20231107	175400	72679100	2430	2430	2430	2430	0
111	20231107	175300	72679100	2430	2430	2430	2430	0
112	20231107	175200	72679100	2430	2430	2430	2430	0
113	20231107	175100	72679100	2430	2430	2430	2430	0
114	20231107	175000	72679100	2430	2430	2430	2430	0
115	20231107	174900	72679100	2430	2430	2430	2430	0
116	20231107	174800	72679100	2430	2430	2430	2430	0
117	20231107	174700	72679100	2430	2430	2430	2430	0
118	20231107	174600	72679100	2430	2430	2430	2430	0
119	20231107	174500	72679100	2430	2430	2430	2430	0
120	20231107	174400	72679100	2430	2430	2430	2430	0
121	20231107	174300	72679100	2430	2430	2430	2430	0
122	20231107	174200	72679100	2430	2430	2430	2430	611
123	20231107	174100	72679100	2430	2430	2430	2430	0
124	20231107	174000	72679100	2430	2430	2430	2430	0
125	20231107	173900	72679100	2430	2430	2430	2430	0
126	20231107	173800	72679100	2430	2430	2430	2430	0
127	20231107	173700	72679100	2430	2430	2430	2430	0
128	20231107	173600	72679100	2430	2430	2430	2430	0
129	20231107	173500	72679100	2430	2430	2430	2430	0
130	20231107	173400	72679100	2430	2430	2430	2430	0
131	20231107	173300	72679100	2430	2430	2430	2430	0
132	20231107	173200	72679100	2430	2430	2430	2430	0
133	20231107	173100	72679100	2430	2430	2430	2430	0
134	20231107	173000	72679100	2430	2430	2430	2430	0
135	20231107	172900	72679100	2430	2430	2430	2430	0
136	20231107	172800	72679100	2430	2430	2430	2430	0
137	20231107	172700	72679100	2430	2430	2430	2430	0
138	20231107	172600	72679100	2430	2430	2430	2430	0
139	20231107	172500	72679100	2430	2430	2430	2430	0
140	20231107	172400	72679100	2430	2430	2430	2430	0
141	20231107	172300	72679100	2430	2430	2430	2430	0
142	20231107	172200	72679100	2430	2430	2430	2430	0
143	20231107	172100	72679100	2430	2430	2430	2430	0
144	20231107	172000	72679100	2430	2430	2430	2430	0
145	20231107	171900	72679100	2430	2430	2430	2430	0
146	20231107	171800	72679100	2430	2430	2430	2430	0
147	20231107	171700	72679100	2430	2430	2430	2430	0
148	20231107	171600	72679100	2430	2430	2430	2430	0
149	20231107	171500	72679100	2430	2430	2430	2430	0
150	20231107	171400	72679100	2430	2430	2430	2430	0
151	20231107	171300	72679100	2430	2430	2430	2430	0
152	20231107	171200	72679100	2430	2430	2430	2430	611
153	20231107	171100	72679100	2430	2430	2430	2430	0
154	20231107	171000	72679100	2430	2430	2430	2430	0
155	20231107	170900	72679100	2430	2430	2430	2430	0
156	20231107	170800	72679100	2430	2430	2430	2430	0
157	20231107	170700	72679100	2430	2430	2430	2430	0
158	20231107	170600	72679100	2430	2430	2430	2430	0
159	20231107	170500	72679100	2430	2430	2430	2430	0
160	20231107	170400	72679100	2430	2430	2430	2430	0
161	20231107	170300	72679100	2430	2430	2430	2430	0
162	20231107	170200	72679100	2430	2430	2430	2430	0
163	20231107	170100	72679100	2430	2430	2430	2430	0
164	20231107	170000	72679100	2430	2430	2430	2430	0
165	20231107	165900	72679100	2430	2430	2430	2430	0
166	20231107	165800	72679100	2430	2430	2430	2430	0
167	20231107	165700	72679100	2430	2430	2430	2430	0
168	20231107	165600	72679100	2430	2430	2430	2430	0
169	20231107	165500	72679100	2430	2430	2430	2430	0
170	20231107	165400	72679100	2430	2430	2430	2430	0
171	20231107	165300	72679100	2430	2430	2430	2430	0
172	20231107	165200	72679100	2430	2430	2430	2430	0
173	20231107	165100	72679100	2430	2430	2430	2430	0
174	20231107	165000	72679100	2430	2430	2430	2430	0
175	20231107	164900	72679100	2430	2430	2430	2430	0
176	20231107	164800	72679100	2430	2430	2430	2430	0
177	20231107	164700	72679100	2430	2430	2430	2430	0
178	20231107	164600	72679100	2430	2430	2430	2430	0
179	20231107	164500	72679100	2430	2430	2430	2430	0
180	20231107	164400	72679100	2430	2430	2430	2430	0
181	20231107	164300	72679100	2430	2430	2430	2430	0
182	20231107	164200	72679100	2430	2430	2430	2430	611
183	20231107	164100	72679100	2430	2430	2430	2430	0
184	20231107	164000	72679100	2430	2430	2430	2430	0
185	20231107	163900	72679100	2430	2430	2430	2430	0
186	20231107	163800	72679100	2430	2430	2430	2430	0
187	20231107	163700	72679100	2430	2430	2430	2430	0
188	20231107	163600	72679100	2430	2430	2430	2430	0
189	20231107	163500	72679100	2430	2430	2430	2430	0
190	20231107	163400	72679100	2430	2430	2430	2430	0
191	20231107	163300	72679100	2430	2430	2430	2430	0
192	20231107	163200	72679100	2430	2430	2430	2430	0
193	20231107	163100	72679100	2430	2430	2430	2430	0
194	20231107	163000	72679100	2430	2430	2430	2430	0
195	20231107	162900	72679100	2430	2430	2430	2430	0
196	20231107	162800	72679100	2430	2430	2430	2430	0
197	20231107	162700	72679100	2430	2430	2430	2430	0
198	20231107	162600	72679100	2430	2430	2430	2430	0
199	20231107	162500	72679100	2430	2430	2430	2430	0
200	20231107	162400	72679100	2430	2430	2430	2430	0
201	20231107	162300	72679100	2430	2430	2430	2430	0
202	20231107	162200	72679100	2430	2430	2430	2430	0
203	20231107	162100	72679100	2430	2430	2430	2430	0
204	20231107	162000	72679100	2430	2430	2430	2430	0
205	20231107	161900	72679100	2430	2430	2430	2430	0
206	20231107	161800	72679100	2430	2430	2430	2430	0
207	20231107	161700	72679100	2430	2430	2430	2430	0
208	20231107	161600	72679100	2430	2430	2430	2430	0
209	20231107	161500	72679100	2430	2430	2430	2430	0
210	20231107	161400	72679100	2430	2430	2430	2430	0
211	20231107	161300	72679100	2430	2430	2430	2430	0
212	20231107	161200	72679100	2430	2430	2430	2430	611
213	20231107	161100	72679100	2430	2430	2430	2430	0
214	20231107	161000	72679100	2430	2430	2430	2430	0
215	20231107	160900	72679100	2430	2430	2430	2430	0
216	20231107	160800	72679100	2430	2430	2430	2430	0
217	20231107	160700	72679100	2430	2430	2430	2430	0
218	20231107	160600	72679100	2430	2430	2430	2430	0
219	20231107	160500	72679100	2430	2430	2430	2430	0
220	20231107	160400	72679100	2430	2430	2430	2430	0
221	20231107	160300	72679100	2430	2430	2430	2430	0
222	20231107	160200	72679100	2430	2430	2430	2430	0
223	20231107	160100	72679100	2430	2430	2430	2430	0
224	20231107	160000	72679100	2430	2430	2430	2430	0
225	20231107	155900	72679100	2430	2430	2430	2430	0
226	20231107	155800	72679100	2430	2430	2430	2430	0
227	20231107	155700	72679100	2430	2430	2430	2430	0
228	20231107	155600	72679100	2430	2430	2430	2430	0
229	20231107	155500	72679100	2430	2430	2430	2430	0
230	20231107	155400	72679100	2430	2430	2430	2430	0
231	20231107	155300	72679100	2430	2430	2430	2430	0
232	20231107	155200	72679100	2430	2430	2430	2430	0
233	20231107	155100	72679100	2430	2430	2430	2430	0
234	20231107	155000	72679100	2430	2430	2430	2430	0
235	20231107	154900	72679100	2430	2430	2430	2430	0
236	20231107	154800	72679100	2430	2430	2430	2430	0
237	20231107	154700	72679100	2430	2430	2430	2430	0
238	20231107	154600	72679100	2430	2430	2430	2430	0
239	20231107	154500	72679100	2430	2430	2430	2430	0
240	20231107	154400	72679100	2430	2430	2430	2430	0
241	20231107	154300	72679100	2430	2430	2430	2430	0
242	20231107	154200	72679100	2430	2430	2430	2430	611
243	20231107	154100	72679100	2430	2430	2430	2430	0
244	20231107	154000	72679100	2430	2430	2430	2430	0
245	20231107	153900	72679100	2430	2430	2430	2430	0
246	20231107	153800	72679100	2430	2430	2430	2430	0
247	20231107	153700	72679100	2430	2430	2430	2430	0
248	20231107	153600	72679100	2430	2430	2430	2430	0
249	20231107	153500	72679100	2430	2430	2430	2430	0
250	20231107	153400	72679100	2430	2430	2430	2430	0
251	20231107	153300	72679100	2430	2430	2430	2430	0
252	20231107	153200	72679100	2430	2430	2430	2430	0
253	20231107	153100	72679100	2430	2430	2430	2430	0
254	20231107	153000	72679100	2430	2430	2430	2430	611
255	20231107	152900	71194370	2435	2435	2435	2435	0
256	20231107	152800	71194370	2435	2435	2435	2435	0
257	20231107	152700	71194370	2435	2435	2435	2435	0
258	20231107	152600	71194370	2435	2435	2435	2435	0
259	20231107	152500	71194370	2435	2435	2435	2435	0
260	20231107	152400	71194370	2435	2435	2435	2435	0
261	20231107	152300	71194370	2435	2435	2435	2435	0
262	20231107	152200	71194370	2435	2435	2435	2435	0
263	20231107	152100	71194370	2435	2435	2435	2435	0
264	20231107	152000	71194370	2435	2435	2435	2435	0
265	20231107	151900	71194370	2435	2435	2435	2435	0
266	20231107	151800	71194370	2435	2435	2435	2435	0
267	20231107	151700	71194370	2435	2435	2435	2435	0
268	20231107	151600	71194370	2435	2435	2435	2435	0
269	20231107	151500	71194370	2435	2435	2435	2435	0
270	20231107	151400	71194370	2435	2435	2435	2435	0
271	20231107	151300	71194370	2435	2435	2435	2435	0
272	20231107	151200	71194370	2435	2435	2435	2435	0
273	20231107	151100	71194370	2435	2435	2435	2435	0
274	20231107	151000	71194370	2435	2435	2435	2435	0
275	20231107	150900	71194370	2435	2430	2435	2430	4
276	20231107	150800	71184645	2430	2430	2430	2430	0
277	20231107	150700	71184645	2430	2430	2430	2430	0
278	20231107	150600	71184645	2430	2430	2430	2430	1
279	20231107	150500	71182215	2415	2415	2415	2415	0
280	20231107	150400	71182215	2415	2415	2415	2415	0
281	20231107	150300	71182215	2415	2415	2415	2415	0
282	20231107	150200	71182215	2415	2415	2415	2415	0
283	20231107	150100	71182215	2415	2415	2415	2415	0
284	20231107	150000	71182215	2415	2415	2415	2415	0
285	20231107	145900	71182215	2415	2415	2415	2415	0
286	20231107	145800	71182215	2415	2415	2415	2415	0
287	20231107	145700	71182215	2415	2415	2415	2415	0
288	20231107	145600	71182215	2415	2415	2415	2415	0
289	20231107	145500	71182215	2415	2415	2415	2415	0
290	20231107	145400	71182215	2415	2415	2415	2415	0
291	20231107	145300	71182215	2415	2415	2415	2415	0
292	20231107	145200	71182215	2415	2415	2415	2415	0
293	20231107	145100	71182215	2415	2415	2415	2415	8
294	20231107	145000	71162895	2410	2410	2410	2410	0
295	20231107	144900	71162895	2410	2410	2410	2410	0
296	20231107	144800	71162895	2410	2410	2410	2410	0
297	20231107	144700	71162895	2410	2420	2420	2410	1717
298	20231107	144600	67019295	2425	2425	2425	2425	0
299	20231107	144500	67019295	2425	2425	2425	2425	0
300	20231107	144400	67019295	2425	2425	2425	2425	0
301	20231107	144300	67019295	2425	2425	2425	2425	0
302	20231107	144200	67019295	2425	2425	2425	2425	0
303	20231107	144100	67019295	2425	2425	2425	2425	0
304	20231107	144000	67019295	2425	2425	2425	2425	5
305	20231107	143900	67007170	2425	2425	2425	2425	1
306	20231107	143800	67004745	2420	2420	2420	2420	0
307	20231107	143700	67004745	2420	2420	2420	2420	0
308	20231107	143600	67004745	2420	2420	2420	2420	0
309	20231107	143500	67004745	2420	2420	2420	2420	0
310	20231107	143400	67004745	2420	2420	2420	2420	0
311	20231107	143300	67004745	2420	2420	2420	2420	0
312	20231107	143200	67004745	2420	2430	2430	2420	1725
313	20231107	143100	62830225	2430	2430	2430	2430	0
314	20231107	143000	62830225	2430	2435	2435	2430	2
315	20231107	142900	62825360	2435	2435	2435	2435	0
316	20231107	142800	62825360	2435	2435	2435	2435	0
317	20231107	142700	62825360	2435	2435	2435	2435	0
318	20231107	142600	62825360	2435	2435	2435	2435	0
319	20231107	142500	62825360	2435	2435	2435	2435	0
320	20231107	142400	62825360	2435	2435	2435	2435	0
321	20231107	142300	62825360	2435	2435	2435	2435	0
322	20231107	142200	62825360	2435	2435	2435	2435	0
323	20231107	142100	62825360	2435	2435	2435	2435	0
324	20231107	142000	62825360	2435	2435	2435	2435	0
325	20231107	141900	62825360	2435	2435	2435	2435	0
326	20231107	141800	62825360	2435	2435	2435	2435	0
327	20231107	141700	62825360	2435	2435	2435	2435	0
328	20231107	141600	62825360	2435	2435	2435	2435	0
329	20231107	141500	62825360	2435	2435	2435	2435	0
330	20231107	141400	62825360	2435	2435	2435	2435	0
331	20231107	141300	62825360	2435	2435	2435	2435	0
332	20231107	141200	62825360	2435	2435	2435	2435	0
333	20231107	141100	62825360	2435	2435	2435	2435	0
334	20231107	141000	62825360	2435	2435	2435	2435	0
335	20231107	140900	62825360	2435	2435	2435	2435	0
336	20231107	140800	62825360	2435	2435	2435	2435	0
337	20231107	140700	62825360	2435	2435	2435	2435	0
338	20231107	140600	62825360	2435	2435	2435	2435	0
339	20231107	140500	62825360	2435	2425	2435	2425	10
340	20231107	140400	62801075	2420	2420	2420	2420	0
341	20231107	140300	62801075	2420	2420	2420	2420	0
342	20231107	140200	62801075	2420	2420	2420	2420	0
343	20231107	140100	62801075	2420	2420	2420	2420	0
344	20231107	140000	62801075	2420	2420	2420	2420	0
345	20231107	135900	62801075	2420	2420	2420	2420	0
346	20231107	135800	62801075	2420	2420	2420	2420	0
347	20231107	135700	62801075	2420	2415	2420	2415	220
348	20231107	135600	62269085	2415	2415	2415	2415	0
349	20231107	135500	62269085	2415	2415	2415	2415	518
350	20231107	135400	61018115	2410	2410	2410	2410	0
351	20231107	135300	61018115	2410	2410	2410	2410	0
352	20231107	135200	61018115	2410	2410	2410	2410	0
353	20231107	135100	61018115	2410	2410	2410	2410	0
354	20231107	135000	61018115	2410	2410	2410	2410	0
355	20231107	134900	61018115	2410	2410	2410	2410	0
356	20231107	134800	61018115	2410	2410	2410	2410	0
357	20231107	134700	61018115	2410	2410	2410	2410	0
358	20231107	134600	61018115	2410	2410	2410	2410	0
359	20231107	134500	61018115	2410	2410	2410	2410	0
360	20231107	134400	61018115	2410	2410	2410	2410	0
361	20231107	134300	61018115	2410	2410	2410	2410	0
362	20231107	134200	61018115	2410	2410	2410	2410	0
363	20231107	134100	61018115	2410	2410	2410	2410	0
364	20231107	134000	61018115	2410	2410	2410	2410	0
365	20231107	133900	61018115	2410	2410	2410	2410	0
366	20231107	133800	61018115	2410	2410	2410	2410	0
367	20231107	133700	61018115	2410	2410	2410	2410	0
368	20231107	133600	61018115	2410	2410	2410	2410	0
369	20231107	133500	61018115	2410	2410	2410	2410	0
370	20231107	133400	61018115	2410	2410	2410	2410	0
371	20231107	133300	61018115	2410	2410	2410	2410	0
372	20231107	133200	61018115	2410	2410	2410	2410	0
373	20231107	133100	61018115	2410	2410	2410	2410	0
374	20231107	133000	61018115	2410	2410	2410	2410	0
375	20231107	132900	61018115	2410	2410	2410	2410	600
376	20231107	132800	59572115	2410	2415	2415	2410	2
377	20231107	132700	59567290	2420	2420	2420	2420	0
378	20231107	132600	59567290	2420	2420	2420	2420	0
379	20231107	132500	59567290	2420	2420	2420	2420	0
380	20231107	132400	59567290	2420	2420	2420	2420	0
381	20231107	132300	59567290	2420	2420	2420	2420	0
382	20231107	132200	59567290	2420	2420	2420	2420	0
383	20231107	132100	59567290	2420	2420	2420	2420	0
384	20231107	132000	59567290	2420	2420	2420	2420	0
385	20231107	131900	59567290	2420	2420	2420	2420	0
386	20231107	131800	59567290	2420	2420	2420	2420	0
387	20231107	131700	59567290	2420	2420	2420	2420	0
388	20231107	131600	59567290	2420	2420	2420	2420	0
389	20231107	131500	59567290	2420	2420	2420	2420	1
390	20231107	131400	59564870	2420	2420	2420	2420	0
391	20231107	131300	59564870	2420	2420	2420	2420	0
392	20231107	131200	59564870	2420	2420	2420	2420	0
393	20231107	131100	59564870	2420	2420	2420	2420	0
394	20231107	131000	59564870	2420	2420	2420	2420	0
395	20231107	130900	59564870	2420	2420	2420	2420	0
396	20231107	130800	59564870	2420	2420	2420	2420	0
397	20231107	130700	59564870	2420	2420	2420	2420	0
398	20231107	130600	59564870	2420	2420	2420	2420	0
399	20231107	130500	59564870	2420	2420	2420	2420	0
400	20231107	130400	59564870	2420	2420	2420	2420	0
401	20231107	130300	59564870	2420	2420	2420	2420	0
402	20231107	130200	59564870	2420	2420	2420	2420	56
403	20231107	130100	59429350	2420	2420	2420	2420	0
404	20231107	130000	59429350	2420	2420	2420	2420	10
405	20231107	125900	59405150	2420	2420	2420	2420	0
406	20231107	125800	59405150	2420	2420	2420	2420	0
407	20231107	125700	59405150	2420	2420	2420	2420	0
408	20231107	125600	59405150	2420	2420	2420	2420	0
409	20231107	125500	59405150	2420	2420	2420	2420	0
410	20231107	125400	59405150	2420	2420	2420	2420	1
411	20231107	125300	59402730	2410	2410	2410	2410	0
412	20231107	125200	59402730	2410	2410	2410	2410	2162
413	20231107	125100	54192310	2410	2410	2410	2410	0
414	20231107	125000	54192310	2410	2410	2410	2410	0
415	20231107	124900	54192310	2410	2410	2410	2410	41
416	20231107	124800	54093500	2405	2405	2405	2405	0
417	20231107	124700	54093500	2405	2405	2405	2405	0
418	20231107	124600	54093500	2405	2420	2420	2405	4879
419	20231107	124500	42326970	2415	2415	2415	2415	0
420	20231107	124400	42326970	2415	2415	2415	2415	0
421	20231107	124300	42326970	2415	2415	2415	2415	0
422	20231107	124200	42326970	2415	2415	2415	2415	0
423	20231107	124100	42326970	2415	2415	2415	2415	0
424	20231107	124000	42326970	2415	2415	2415	2415	0
425	20231107	123900	42326970	2415	2415	2415	2415	2
426	20231107	123800	42322140	2420	2420	2420	2420	0
427	20231107	123700	42322140	2420	2420	2420	2420	6
428	20231107	123600	42307620	2425	2425	2425	2425	0
429	20231107	123500	42307620	2425	2425	2425	2425	0
430	20231107	123400	42307620	2425	2425	2425	2425	0
431	20231107	123300	42307620	2425	2425	2425	2425	0
432	20231107	123200	42307620	2425	2425	2425	2425	0
433	20231107	123100	42307620	2425	2425	2425	2425	0
434	20231107	123000	42307620	2425	2425	2425	2425	1
435	20231107	122900	42305195	2425	2425	2425	2425	0
436	20231107	122800	42305195	2425	2425	2425	2425	0
437	20231107	122700	42305195	2425	2425	2425	2425	0
438	20231107	122600	42305195	2425	2425	2425	2425	0
439	20231107	122500	42305195	2425	2425	2425	2425	0
440	20231107	122400	42305195	2425	2425	2425	2425	0
441	20231107	122300	42305195	2425	2420	2425	2420	5
442	20231107	122200	42293085	2420	2420	2420	2420	103
443	20231107	122100	42043825	2420	2420	2420	2420	0
444	20231107	122000	42043825	2420	2420	2420	2420	0
445	20231107	121900	42043825	2420	2420	2420	2420	0
446	20231107	121800	42043825	2420	2420	2420	2420	0
447	20231107	121700	42043825	2420	2420	2420	2420	0
448	20231107	121600	42043825	2420	2420	2420	2420	0
449	20231107	121500	42043825	2420	2420	2420	2420	0
450	20231107	121400	42043825	2420	2420	2420	2420	0
451	20231107	121300	42043825	2420	2420	2420	2420	0
452	20231107	121200	42043825	2420	2420	2420	2420	0
453	20231107	121100	42043825	2420	2420	2420	2420	0
454	20231107	121000	42043825	2420	2420	2420	2420	0
455	20231107	120900	42043825	2420	2420	2420	2420	0
456	20231107	120800	42043825	2420	2420	2420	2420	0
457	20231107	120700	42043825	2420	2420	2420	2420	0
458	20231107	120600	42043825	2420	2420	2420	2420	0
459	20231107	120500	42043825	2420	2420	2420	2420	0
460	20231107	120400	42043825	2420	2420	2420	2420	0
461	20231107	120300	42043825	2420	2420	2420	2420	0
462	20231107	120200	42043825	2420	2420	2420	2420	0
463	20231107	120100	42043825	2420	2420	2420	2420	0
464	20231107	120000	42043825	2420	2420	2420	2420	0
465	20231107	115900	42043825	2420	2420	2420	2420	0
466	20231107	115800	42043825	2420	2420	2420	2420	0
467	20231107	115700	42043825	2420	2420	2420	2420	0
468	20231107	115600	42043825	2420	2420	2420	2420	0
469	20231107	115500	42043825	2420	2420	2420	2420	0
470	20231107	115400	42043825	2420	2420	2420	2420	0
471	20231107	115300	42043825	2420	2420	2420	2420	0
472	20231107	115200	42043825	2420	2420	2420	2420	0
473	20231107	115100	42043825	2420	2420	2420	2420	0
474	20231107	115000	42043825	2420	2420	2420	2420	0
475	20231107	114900	42043825	2420	2420	2420	2420	0
476	20231107	114800	42043825	2420	2420	2420	2420	0
477	20231107	114700	42043825	2420	2420	2420	2420	0
478	20231107	114600	42043825	2420	2420	2420	2420	0
479	20231107	114500	42043825	2420	2420	2420	2420	0
480	20231107	114400	42043825	2420	2420	2420	2420	0
481	20231107	114300	42043825	2420	2420	2420	2420	0
482	20231107	114200	42043825	2420	2420	2420	2420	0
483	20231107	114100	42043825	2420	2420	2420	2420	0
484	20231107	114000	42043825	2420	2420	2420	2420	0
485	20231107	113900	42043825	2420	2420	2420	2420	0
486	20231107	113800	42043825	2420	2420	2420	2420	0
487	20231107	113700	42043825	2420	2420	2420	2420	0
488	20231107	113600	42043825	2420	2420	2420	2420	0
489	20231107	113500	42043825	2420	2420	2420	2420	0
490	20231107	113400	42043825	2420	2420	2420	2420	0
491	20231107	113300	42043825	2420	2420	2420	2420	0
492	20231107	113200	42043825	2420	2420	2420	2420	0
493	20231107	113100	42043825	2420	2420	2420	2420	0
494	20231107	113000	42043825	2420	2420	2420	2420	0
495	20231107	112900	42043825	2420	2420	2420	2420	0
496	20231107	112800	42043825	2420	2420	2420	2420	100
497	20231107	112700	41801825	2420	2420	2420	2420	0
498	20231107	112600	41801825	2420	2420	2420	2420	0
499	20231107	112500	41801825	2420	2420	2420	2420	0
500	20231107	112400	41801825	2420	2420	2420	2420	0
501	20231107	112300	41801825	2420	2420	2420	2420	0
502	20231107	112200	41801825	2420	2420	2420	2420	0
503	20231107	112100	41801825	2420	2420	2420	2420	0
504	20231107	112000	41801825	2420	2420	2420	2420	0
505	20231107	111900	41801825	2420	2420	2420	2420	0
506	20231107	111800	41801825	2420	2420	2420	2420	700
507	20231107	111700	40107825	2420	2420	2420	2420	0
508	20231107	111600	40107825	2420	2420	2420	2420	0
509	20231107	111500	40107825	2420	2420	2420	2420	0
510	20231107	111400	40107825	2420	2430	2430	2420	1101
511	20231107	111300	37443185	2425	2425	2425	2425	0
512	20231107	111200	37443185	2425	2430	2430	2425	400
513	20231107	111100	36472370	2430	2430	2430	2430	0
514	20231107	111000	36472370	2430	2430	2430	2430	0
515	20231107	110900	36472370	2430	2430	2430	2430	0
516	20231107	110800	36472370	2430	2430	2430	2430	0
517	20231107	110700	36472370	2430	2430	2430	2430	0
518	20231107	110600	36472370	2430	2430	2430	2430	0
519	20231107	110500	36472370	2430	2430	2430	2430	0
520	20231107	110400	36472370	2430	2430	2430	2430	0
521	20231107	110300	36472370	2430	2435	2435	2430	3
522	20231107	110200	36465075	2450	2450	2450	2450	0
523	20231107	110100	36465075	2450	2450	2450	2450	0
524	20231107	110000	36465075	2450	2450	2450	2450	0
525	20231107	105900	36465075	2450	2435	2450	2435	10
526	20231107	105800	36440650	2435	2435	2435	2435	0
527	20231107	105700	36440650	2435	2435	2435	2435	0
528	20231107	105600	36440650	2435	2430	2435	2430	30
529	20231107	105500	36367730	2420	2420	2420	2420	0
530	20231107	105400	36367730	2420	2420	2420	2420	0
531	20231107	105300	36367730	2420	2420	2420	2420	0
532	20231107	105200	36367730	2420	2420	2420	2420	0
533	20231107	105100	36367730	2420	2420	2420	2420	0
534	20231107	105000	36367730	2420	2420	2420	2420	0
535	20231107	104900	36367730	2420	2420	2420	2420	0
536	20231107	104800	36367730	2420	2420	2420	2420	0
537	20231107	104700	36367730	2420	2420	2420	2420	0
538	20231107	104600	36367730	2420	2420	2420	2420	0
539	20231107	104500	36367730	2420	2420	2420	2420	0
540	20231107	104400	36367730	2420	2420	2420	2420	0
541	20231107	104300	36367730	2420	2420	2420	2420	0
542	20231107	104200	36367730	2420	2420	2420	2420	0
543	20231107	104100	36367730	2420	2420	2420	2420	0
544	20231107	104000	36367730	2420	2420	2420	2420	0
545	20231107	103900	36367730	2420	2420	2420	2420	0
546	20231107	103800	36367730	2420	2420	2420	2420	0
547	20231107	103700	36367730	2420	2420	2420	2420	254
548	20231107	103600	35753050	2420	2425	2425	2420	2
549	20231107	103500	35748205	2420	2420	2420	2420	0
550	20231107	103400	35748205	2420	2420	2420	2420	0
551	20231107	103300	35748205	2420	2420	2420	2420	0
552	20231107	103200	35748205	2420	2420	2420	2420	0
553	20231107	103100	35748205	2420	2420	2420	2420	0
554	20231107	103000	35748205	2420	2420	2420	2420	0
555	20231107	102900	35748205	2420	2420	2420	2420	0
556	20231107	102800	35748205	2420	2420	2420	2420	0
557	20231107	102700	35748205	2420	2420	2420	2420	0
558	20231107	102600	35748205	2420	2420	2420	2420	0
559	20231107	102500	35748205	2420	2420	2420	2420	0
560	20231107	102400	35748205	2420	2420	2420	2420	0
561	20231107	102300	35748205	2420	2420	2420	2420	0
562	20231107	102200	35748205	2420	2420	2420	2420	0
563	20231107	102100	35748205	2420	2420	2420	2420	0
564	20231107	102000	35748205	2420	2420	2420	2420	0
565	20231107	101900	35748205	2420	2420	2420	2420	0
566	20231107	101800	35748205	2420	2420	2420	2420	0
567	20231107	101700	35748205	2420	2420	2420	2420	0
568	20231107	101600	35748205	2420	2420	2420	2420	0
569	20231107	101500	35748205	2420	2420	2420	2420	0
570	20231107	101400	35748205	2420	2420	2420	2420	0
571	20231107	101300	35748205	2420	2420	2420	2420	0
572	20231107	101200	35748205	2420	2420	2420	2420	0
573	20231107	101100	35748205	2420	2420	2420	2420	0
574	20231107	101000	35748205	2420	2420	2420	2420	0
575	20231107	100900	35748205	2420	2420	2420	2420	0
576	20231107	100800	35748205	2420	2420	2420	2420	0
577	20231107	100700	35748205	2420	2420	2420	2420	0
578	20231107	100600	35748205	2420	2420	2420	2420	0
579	20231107	100500	35748205	2420	2420	2420	2420	0
580	20231107	100400	35748205	2420	2420	2420	2420	0
581	20231107	100300	35748205	2420	2420	2420	2420	0
582	20231107	100200	35748205	2420	2420	2420	2420	0
583	20231107	100100	35748205	2420	2420	2420	2420	0
584	20231107	100000	35748205	2420	2420	2420	2420	0
585	20231107	095900	35748205	2420	2420	2420	2420	0
586	20231107	095800	35748205	2420	2420	2420	2420	0
587	20231107	095700	35748205	2420	2420	2420	2420	0
588	20231107	095600	35748205	2420	2420	2420	2420	0
589	20231107	095500	35748205	2420	2420	2420	2420	0
590	20231107	095400	35748205	2420	2420	2420	2420	0
591	20231107	095300	35748205	2420	2420	2420	2420	0
592	20231107	095200	35748205	2420	2420	2420	2420	101
593	20231107	095100	35503785	2425	2425	2425	2425	0
594	20231107	095000	35503785	2425	2425	2425	2425	0
595	20231107	094900	35503785	2425	2425	2425	2425	0
596	20231107	094800	35503785	2425	2425	2425	2425	1
597	20231107	094700	35501360	2435	2435	2435	2435	0
598	20231107	094600	35501360	2435	2435	2435	2435	0
599	20231107	094500	35501360	2435	2435	2435	2435	0
600	20231107	094400	35501360	2435	2435	2435	2435	0
601	20231107	094300	35501360	2435	2435	2435	2435	0
602	20231107	094200	35501360	2435	2435	2435	2435	0
603	20231107	094100	35501360	2435	2435	2435	2435	0
604	20231107	094000	35501360	2435	2435	2435	2435	0
605	20231107	093900	35501360	2435	2435	2435	2435	0
606	20231107	093800	35501360	2435	2435	2435	2435	0
607	20231107	093700	35501360	2435	2435	2435	2435	0
608	20231107	093600	35501360	2435	2435	2435	2435	0
609	20231107	093500	35501360	2435	2435	2435	2435	0
610	20231107	093400	35501360	2435	2435	2435	2435	0
611	20231107	093300	35501360	2435	2420	2435	2420	1782
612	20231107	093200	31188885	2420	2430	2435	2420	1820
613	20231107	093100	26784330	2420	2420	2420	2420	1693
614	20231107	093000	22687270	2415	2435	2435	2415	3540
615	20231107	092900	14114895	2435	2435	2435	2435	0
616	20231107	092800	14114895	2435	2435	2435	2435	0
617	20231107	092700	14114895	2435	2435	2435	2435	0
618	20231107	092600	14114895	2435	2435	2435	2435	0
619	20231107	092500	14114895	2435	2435	2435	2435	0
620	20231107	092400	14114895	2435	2435	2435	2435	2010
621	20231107	092300	9220545	2435	2435	2435	2435	0
622	20231107	092200	9220545	2435	2435	2435	2435	0
623	20231107	092100	9220545	2435	2435	2435	2435	0
624	20231107	092000	9220545	2435	2435	2435	2435	0
625	20231107	091900	9220545	2435	2435	2435	2435	0
626	20231107	091800	9220545	2435	2435	2435	2435	0
627	20231107	091700	9220545	2435	2435	2435	2435	0
628	20231107	091600	9220545	2435	2435	2435	2435	1
629	20231107	091500	9218110	2420	2420	2420	2420	0
630	20231107	091400	9218110	2420	2425	2425	2420	770
631	20231107	091300	7354410	2420	2420	2420	2420	0
632	20231107	091200	7354410	2420	2420	2420	2420	0
633	20231107	091100	7354410	2420	2430	2430	2420	2000
634	20231107	091000	2512725	2430	2430	2430	2430	0
635	20231107	090900	2512725	2430	2430	2430	2430	0
636	20231107	090800	2512725	2430	2435	2435	2430	1003
637	20231107	090700	75380	2455	2455	2455	2455	0
638	20231107	090600	75380	2455	2455	2455	2455	0
639	20231107	090500	75380	2455	2455	2455	2455	0
640	20231107	090400	75380	2455	2455	2455	2455	0
641	20231107	090300	75380	2455	2455	2455	2455	0
642	20231107	090200	75380	2455	2455	2455	2455	0
643	20231107	090100	75380	2455	2455	2455	2455	1
644	20231107	090000	72925	2455	2430	2455	2430	30