KissMeData/224020/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	203800	2030499	892	892	892	892	40
3	20231107	203700	2030499	892	892	892	892	0
4	20231107	203600	2030499	892	892	892	892	0
5	20231107	203500	2030499	892	892	892	892	0
6	20231107	203400	2030499	892	892	892	892	0
7	20231107	203300	2030499	892	892	892	892	0
8	20231107	203200	2030499	892	892	892	892	0
9	20231107	203100	2030499	892	892	892	892	0
10	20231107	203000	2030499	892	892	892	892	0
11	20231107	202900	2030499	892	892	892	892	0
12	20231107	202800	2030499	892	892	892	892	0
13	20231107	202700	2030499	892	892	892	892	0
14	20231107	202600	2030499	892	892	892	892	0
15	20231107	202500	2030499	892	892	892	892	0
16	20231107	202400	2030499	892	892	892	892	0
17	20231107	202300	2030499	892	892	892	892	0
18	20231107	202200	2030499	892	892	892	892	0
19	20231107	202100	2030499	892	892	892	892	0
20	20231107	202000	2030499	892	892	892	892	0
21	20231107	201900	2030499	892	892	892	892	0
22	20231107	201800	2030499	892	892	892	892	0
23	20231107	201700	2030499	892	892	892	892	0
24	20231107	201600	2030499	892	892	892	892	0
25	20231107	201500	2030499	892	892	892	892	0
26	20231107	201400	2030499	892	892	892	892	0
27	20231107	201300	2030499	892	892	892	892	0
28	20231107	201200	2030499	892	892	892	892	0
29	20231107	201100	2030499	892	892	892	892	0
30	20231107	201000	2030499	892	892	892	892	0
31	20231107	200900	2030499	892	892	892	892	0
32	20231107	200800	2030499	892	892	892	892	40
33	20231107	200700	2030499	892	892	892	892	0
34	20231107	200600	2030499	892	892	892	892	0
35	20231107	200500	2030499	892	892	892	892	0
36	20231107	200400	2030499	892	892	892	892	0
37	20231107	200300	2030499	892	892	892	892	0
38	20231107	200200	2030499	892	892	892	892	0
39	20231107	200100	2030499	892	892	892	892	0
40	20231107	200000	2030499	892	892	892	892	0
41	20231107	195900	2030499	892	892	892	892	0
42	20231107	195800	2030499	892	892	892	892	0
43	20231107	195700	2030499	892	892	892	892	0
44	20231107	195600	2030499	892	892	892	892	0
45	20231107	195500	2030499	892	892	892	892	0
46	20231107	195400	2030499	892	892	892	892	0
47	20231107	195300	2030499	892	892	892	892	0
48	20231107	195200	2030499	892	892	892	892	0
49	20231107	195100	2030499	892	892	892	892	0
50	20231107	195000	2030499	892	892	892	892	0
51	20231107	194900	2030499	892	892	892	892	0
52	20231107	194800	2030499	892	892	892	892	0
53	20231107	194700	2030499	892	892	892	892	0
54	20231107	194600	2030499	892	892	892	892	0
55	20231107	194500	2030499	892	892	892	892	0
56	20231107	194400	2030499	892	892	892	892	0
57	20231107	194300	2030499	892	892	892	892	0
58	20231107	194200	2030499	892	892	892	892	0
59	20231107	194100	2030499	892	892	892	892	0
60	20231107	194000	2030499	892	892	892	892	0
61	20231107	193900	2030499	892	892	892	892	0
62	20231107	193800	2030499	892	892	892	892	40
63	20231107	193700	2030499	892	892	892	892	0
64	20231107	193600	2030499	892	892	892	892	0
65	20231107	193500	2030499	892	892	892	892	0
66	20231107	193400	2030499	892	892	892	892	0
67	20231107	193300	2030499	892	892	892	892	0
68	20231107	193200	2030499	892	892	892	892	0
69	20231107	193100	2030499	892	892	892	892	0
70	20231107	193000	2030499	892	892	892	892	0
71	20231107	192900	2030499	892	892	892	892	0
72	20231107	192800	2030499	892	892	892	892	0
73	20231107	192700	2030499	892	892	892	892	0
74	20231107	192600	2030499	892	892	892	892	0
75	20231107	192500	2030499	892	892	892	892	0
76	20231107	192400	2030499	892	892	892	892	0
77	20231107	192300	2030499	892	892	892	892	0
78	20231107	192200	2030499	892	892	892	892	0
79	20231107	192100	2030499	892	892	892	892	0
80	20231107	192000	2030499	892	892	892	892	0
81	20231107	191900	2030499	892	892	892	892	0
82	20231107	191800	2030499	892	892	892	892	0
83	20231107	191700	2030499	892	892	892	892	0
84	20231107	191600	2030499	892	892	892	892	0
85	20231107	191500	2030499	892	892	892	892	0
86	20231107	191400	2030499	892	892	892	892	0
87	20231107	191300	2030499	892	892	892	892	0
88	20231107	191200	2030499	892	892	892	892	0
89	20231107	191100	2030499	892	892	892	892	0
90	20231107	191000	2030499	892	892	892	892	0
91	20231107	190900	2030499	892	892	892	892	0
92	20231107	190800	2030499	892	892	892	892	40
93	20231107	190700	2030499	892	892	892	892	0
94	20231107	190600	2030499	892	892	892	892	0
95	20231107	190500	2030499	892	892	892	892	0
96	20231107	190400	2030499	892	892	892	892	0
97	20231107	190300	2030499	892	892	892	892	0
98	20231107	190200	2030499	892	892	892	892	0
99	20231107	190100	2030499	892	892	892	892	0
100	20231107	190000	2030499	892	892	892	892	0
101	20231107	185900	2030499	892	892	892	892	0
102	20231107	185800	2030499	892	892	892	892	0
103	20231107	185700	2030499	892	892	892	892	0
104	20231107	185600	2030499	892	892	892	892	0
105	20231107	185500	2030499	892	892	892	892	0
106	20231107	185400	2030499	892	892	892	892	0
107	20231107	185300	2030499	892	892	892	892	0
108	20231107	185200	2030499	892	892	892	892	0
109	20231107	185100	2030499	892	892	892	892	0
110	20231107	185000	2030499	892	892	892	892	0
111	20231107	184900	2030499	892	892	892	892	0
112	20231107	184800	2030499	892	892	892	892	0
113	20231107	184700	2030499	892	892	892	892	0
114	20231107	184600	2030499	892	892	892	892	0
115	20231107	184500	2030499	892	892	892	892	0
116	20231107	184400	2030499	892	892	892	892	0
117	20231107	184300	2030499	892	892	892	892	0
118	20231107	184200	2030499	892	892	892	892	0
119	20231107	184100	2030499	892	892	892	892	0
120	20231107	184000	2030499	892	892	892	892	0
121	20231107	183900	2030499	892	892	892	892	0
122	20231107	183800	2030499	892	892	892	892	40
123	20231107	183700	2030499	892	892	892	892	0
124	20231107	183600	2030499	892	892	892	892	0
125	20231107	183500	2030499	892	892	892	892	0
126	20231107	183400	2030499	892	892	892	892	0
127	20231107	183300	2030499	892	892	892	892	0
128	20231107	183200	2030499	892	892	892	892	0
129	20231107	183100	2030499	892	892	892	892	0
130	20231107	183000	2030499	892	892	892	892	0
131	20231107	182900	2030499	892	892	892	892	0
132	20231107	182800	2030499	892	892	892	892	0
133	20231107	182700	2030499	892	892	892	892	0
134	20231107	182600	2030499	892	892	892	892	0
135	20231107	182500	2030499	892	892	892	892	0
136	20231107	182400	2030499	892	892	892	892	0
137	20231107	182300	2030499	892	892	892	892	0
138	20231107	182200	2030499	892	892	892	892	0
139	20231107	182100	2030499	892	892	892	892	0
140	20231107	182000	2030499	892	892	892	892	0
141	20231107	181900	2030499	892	892	892	892	0
142	20231107	181800	2030499	892	892	892	892	0
143	20231107	181700	2030499	892	892	892	892	0
144	20231107	181600	2030499	892	892	892	892	0
145	20231107	181500	2030499	892	892	892	892	0
146	20231107	181400	2030499	892	892	892	892	0
147	20231107	181300	2030499	892	892	892	892	0
148	20231107	181200	2030499	892	892	892	892	0
149	20231107	181100	2030499	892	892	892	892	0
150	20231107	181000	2030499	892	892	892	892	0
151	20231107	180900	2030499	892	892	892	892	0
152	20231107	180800	2030499	892	892	892	892	40
153	20231107	180700	2030499	892	892	892	892	0
154	20231107	180600	2030499	892	892	892	892	0
155	20231107	180500	2030499	892	892	892	892	0
156	20231107	180400	2030499	892	892	892	892	0
157	20231107	180300	2030499	892	892	892	892	0
158	20231107	180200	2030499	892	892	892	892	0
159	20231107	180100	2030499	892	892	892	892	0
160	20231107	180000	2030499	892	892	892	892	0
161	20231107	175900	2030499	892	892	892	892	0
162	20231107	175800	2030499	892	892	892	892	0
163	20231107	175700	2030499	892	892	892	892	0
164	20231107	175600	2030499	892	892	892	892	0
165	20231107	175500	2030499	892	892	892	892	0
166	20231107	175400	2030499	892	892	892	892	0
167	20231107	175300	2030499	892	892	892	892	0
168	20231107	175200	2030499	892	892	892	892	0
169	20231107	175100	2030499	892	892	892	892	0
170	20231107	175000	2030499	892	892	892	892	0
171	20231107	174900	2030499	892	892	892	892	0
172	20231107	174800	2030499	892	892	892	892	0
173	20231107	174700	2030499	892	892	892	892	0
174	20231107	174600	2030499	892	892	892	892	0
175	20231107	174500	2030499	892	892	892	892	0
176	20231107	174400	2030499	892	892	892	892	0
177	20231107	174300	2030499	892	892	892	892	0
178	20231107	174200	2030499	892	892	892	892	0
179	20231107	174100	2030499	892	892	892	892	0
180	20231107	174000	2030499	892	892	892	892	0
181	20231107	173900	2030499	892	892	892	892	0
182	20231107	173800	2030499	892	892	892	892	40
183	20231107	173700	2030499	892	892	892	892	0
184	20231107	173600	2030499	892	892	892	892	0
185	20231107	173500	2030499	892	892	892	892	0
186	20231107	173400	2030499	892	892	892	892	0
187	20231107	173300	2030499	892	892	892	892	0
188	20231107	173200	2030499	892	892	892	892	0
189	20231107	173100	2030499	892	892	892	892	0
190	20231107	173000	2030499	892	892	892	892	0
191	20231107	172900	2030499	892	892	892	892	0
192	20231107	172800	2030499	892	892	892	892	0
193	20231107	172700	2030499	892	892	892	892	0
194	20231107	172600	2030499	892	892	892	892	0
195	20231107	172500	2030499	892	892	892	892	0
196	20231107	172400	2030499	892	892	892	892	0
197	20231107	172300	2030499	892	892	892	892	0
198	20231107	172200	2030499	892	892	892	892	0
199	20231107	172100	2030499	892	892	892	892	0
200	20231107	172000	2030499	892	892	892	892	0
201	20231107	171900	2030499	892	892	892	892	0
202	20231107	171800	2030499	892	892	892	892	0
203	20231107	171700	2030499	892	892	892	892	0
204	20231107	171600	2030499	892	892	892	892	0
205	20231107	171500	2030499	892	892	892	892	0
206	20231107	171400	2030499	892	892	892	892	0
207	20231107	171300	2030499	892	892	892	892	0
208	20231107	171200	2030499	892	892	892	892	0
209	20231107	171100	2030499	892	892	892	892	0
210	20231107	171000	2030499	892	892	892	892	0
211	20231107	170900	2030499	892	892	892	892	0
212	20231107	170800	2030499	892	892	892	892	40
213	20231107	170700	2030499	892	892	892	892	0
214	20231107	170600	2030499	892	892	892	892	0
215	20231107	170500	2030499	892	892	892	892	0
216	20231107	170400	2030499	892	892	892	892	0
217	20231107	170300	2030499	892	892	892	892	0
218	20231107	170200	2030499	892	892	892	892	0
219	20231107	170100	2030499	892	892	892	892	0
220	20231107	170000	2030499	892	892	892	892	0
221	20231107	165900	2030499	892	892	892	892	0
222	20231107	165800	2030499	892	892	892	892	0
223	20231107	165700	2030499	892	892	892	892	0
224	20231107	165600	2030499	892	892	892	892	0
225	20231107	165500	2030499	892	892	892	892	0
226	20231107	165400	2030499	892	892	892	892	0
227	20231107	165300	2030499	892	892	892	892	0
228	20231107	165200	2030499	892	892	892	892	0
229	20231107	165100	2030499	892	892	892	892	0
230	20231107	165000	2030499	892	892	892	892	0
231	20231107	164900	2030499	892	892	892	892	0
232	20231107	164800	2030499	892	892	892	892	0
233	20231107	164700	2030499	892	892	892	892	0
234	20231107	164600	2030499	892	892	892	892	0
235	20231107	164500	2030499	892	892	892	892	0
236	20231107	164400	2030499	892	892	892	892	0
237	20231107	164300	2030499	892	892	892	892	0
238	20231107	164200	2030499	892	892	892	892	0
239	20231107	164100	2030499	892	892	892	892	0
240	20231107	164000	2030499	892	892	892	892	0
241	20231107	163900	2030499	892	892	892	892	0
242	20231107	163800	2030499	892	892	892	892	40
243	20231107	163700	2030499	892	892	892	892	0
244	20231107	163600	2030499	892	892	892	892	0
245	20231107	163500	2030499	892	892	892	892	0
246	20231107	163400	2030499	892	892	892	892	0
247	20231107	163300	2030499	892	892	892	892	0
248	20231107	163200	2030499	892	892	892	892	0
249	20231107	163100	2030499	892	892	892	892	0
250	20231107	163000	2030499	892	892	892	892	0
251	20231107	162900	2030499	892	892	892	892	0
252	20231107	162800	2030499	892	892	892	892	0
253	20231107	162700	2030499	892	892	892	892	0
254	20231107	162600	2030499	892	892	892	892	0
255	20231107	162500	2030499	892	892	892	892	0
256	20231107	162400	2030499	892	892	892	892	0
257	20231107	162300	2030499	892	892	892	892	0
258	20231107	162200	2030499	892	892	892	892	0
259	20231107	162100	2030499	892	892	892	892	0
260	20231107	162000	2030499	892	892	892	892	0
261	20231107	161900	2030499	892	892	892	892	0
262	20231107	161800	2030499	892	892	892	892	0
263	20231107	161700	2030499	892	892	892	892	0
264	20231107	161600	2030499	892	892	892	892	0
265	20231107	161500	2030499	892	892	892	892	0
266	20231107	161400	2030499	892	892	892	892	0
267	20231107	161300	2030499	892	892	892	892	0
268	20231107	161200	2030499	892	892	892	892	0
269	20231107	161100	2030499	892	892	892	892	0
270	20231107	161000	2030499	892	892	892	892	0
271	20231107	160900	2030499	892	892	892	892	0
272	20231107	160800	2030499	892	892	892	892	40
273	20231107	160700	2030499	892	892	892	892	0
274	20231107	160600	2030499	892	892	892	892	0
275	20231107	160500	2030499	892	892	892	892	0
276	20231107	160400	2030499	892	892	892	892	0
277	20231107	160300	2030499	892	892	892	892	0
278	20231107	160200	2030499	892	892	892	892	0
279	20231107	160100	2030499	892	892	892	892	0
280	20231107	160000	2030499	892	892	892	892	0
281	20231107	155900	2030499	892	892	892	892	0
282	20231107	155800	2030499	892	892	892	892	0
283	20231107	155700	2030499	892	892	892	892	0
284	20231107	155600	2030499	892	892	892	892	0
285	20231107	155500	2030499	892	892	892	892	0
286	20231107	155400	2030499	892	892	892	892	0
287	20231107	155300	2030499	892	892	892	892	0
288	20231107	155200	2030499	892	892	892	892	0
289	20231107	155100	2030499	892	892	892	892	0
290	20231107	155000	2030499	892	892	892	892	0
291	20231107	154900	2030499	892	892	892	892	0
292	20231107	154800	2030499	892	892	892	892	0
293	20231107	154700	2030499	892	892	892	892	0
294	20231107	154600	2030499	892	892	892	892	0
295	20231107	154500	2030499	892	892	892	892	0
296	20231107	154400	2030499	892	892	892	892	0
297	20231107	154300	2030499	892	892	892	892	0
298	20231107	154200	2030499	892	892	892	892	0
299	20231107	154100	2030499	892	892	892	892	0
300	20231107	154000	2030499	892	892	892	892	0
301	20231107	153900	2030499	892	892	892	892	0
302	20231107	153800	2030499	892	892	892	892	40
303	20231107	153700	2030499	892	892	892	892	0
304	20231107	153600	2030499	892	892	892	892	0
305	20231107	153500	2030499	892	892	892	892	0
306	20231107	153400	2030499	892	892	892	892	0
307	20231107	153300	2030499	892	892	892	892	0
308	20231107	153200	2030499	892	892	892	892	0
309	20231107	153100	2030499	892	892	892	892	0
310	20231107	153000	2030499	892	892	892	892	40
311	20231107	152900	1994819	892	892	892	892	0
312	20231107	152800	1994819	892	892	892	892	0
313	20231107	152700	1994819	892	892	892	892	0
314	20231107	152600	1994819	892	892	892	892	0
315	20231107	152500	1994819	892	892	892	892	0
316	20231107	152400	1994819	892	892	892	892	0
317	20231107	152300	1994819	892	892	892	892	0
318	20231107	152200	1994819	892	892	892	892	0
319	20231107	152100	1994819	892	892	892	892	0
320	20231107	152000	1994819	892	892	892	892	0
321	20231107	151900	1994819	892	892	892	892	0
322	20231107	151800	1994819	892	892	892	892	0
323	20231107	151700	1994819	892	892	892	892	0
324	20231107	151600	1994819	892	892	892	892	0
325	20231107	151500	1994819	892	892	892	892	0
326	20231107	151400	1994819	892	892	892	892	0
327	20231107	151300	1994819	892	892	892	892	0
328	20231107	151200	1994819	892	892	892	892	0
329	20231107	151100	1994819	892	892	892	892	150
330	20231107	151000	1861019	892	892	892	892	0
331	20231107	150900	1861019	892	892	892	892	0
332	20231107	150800	1861019	892	892	892	892	0
333	20231107	150700	1861019	892	892	892	892	0
334	20231107	150600	1861019	892	892	892	892	0
335	20231107	150500	1861019	892	892	892	892	0
336	20231107	150400	1861019	892	892	892	892	0
337	20231107	150300	1861019	892	892	892	892	0
338	20231107	150200	1861019	892	892	892	892	0
339	20231107	150100	1861019	892	892	892	892	4
340	20231107	150000	1857451	892	892	892	892	0
341	20231107	145900	1857451	892	892	892	892	0
342	20231107	145800	1857451	892	892	892	892	0
343	20231107	145700	1857451	892	892	892	892	0
344	20231107	145600	1857451	892	892	892	892	0
345	20231107	145500	1857451	892	892	892	892	0
346	20231107	145400	1857451	892	892	892	892	0
347	20231107	145300	1857451	892	892	892	892	0
348	20231107	145200	1857451	892	892	892	892	0
349	20231107	145100	1857451	892	892	892	892	0
350	20231107	145000	1857451	892	892	892	892	2
351	20231107	144900	1855667	960	960	960	960	0
352	20231107	144800	1855667	960	960	960	960	0
353	20231107	144700	1855667	960	960	960	960	0
354	20231107	144600	1855667	960	960	960	960	0
355	20231107	144500	1855667	960	960	960	960	0
356	20231107	144400	1855667	960	960	960	960	0
357	20231107	144300	1855667	960	960	960	960	0
358	20231107	144200	1855667	960	960	960	960	0
359	20231107	144100	1855667	960	960	960	960	0
360	20231107	144000	1855667	960	960	960	960	0
361	20231107	143900	1855667	960	960	960	960	0
362	20231107	143800	1855667	960	960	960	960	0
363	20231107	143700	1855667	960	960	960	960	0
364	20231107	143600	1855667	960	960	960	960	0
365	20231107	143500	1855667	960	960	960	960	0
366	20231107	143400	1855667	960	960	960	960	0
367	20231107	143300	1855667	960	960	960	960	0
368	20231107	143200	1855667	960	960	960	960	0
369	20231107	143100	1855667	960	960	960	960	0
370	20231107	143000	1855667	960	960	960	960	0
371	20231107	142900	1855667	960	960	960	960	0
372	20231107	142800	1855667	960	960	960	960	0
373	20231107	142700	1855667	960	960	960	960	0
374	20231107	142600	1855667	960	960	960	960	0
375	20231107	142500	1855667	960	960	960	960	0
376	20231107	142400	1855667	960	960	960	960	0
377	20231107	142300	1855667	960	960	960	960	0
378	20231107	142200	1855667	960	960	960	960	0
379	20231107	142100	1855667	960	960	960	960	0
380	20231107	142000	1855667	960	960	960	960	0
381	20231107	141900	1855667	960	960	960	960	0
382	20231107	141800	1855667	960	960	960	960	0
383	20231107	141700	1855667	960	960	960	960	0
384	20231107	141600	1855667	960	960	960	960	0
385	20231107	141500	1855667	960	960	960	960	0
386	20231107	141400	1855667	960	960	960	960	0
387	20231107	141300	1855667	960	960	960	960	0
388	20231107	141200	1855667	960	960	960	960	0
389	20231107	141100	1855667	960	960	960	960	0
390	20231107	141000	1855667	960	960	960	960	0
391	20231107	140900	1855667	960	960	960	960	0
392	20231107	140800	1855667	960	960	960	960	0
393	20231107	140700	1855667	960	960	960	960	0
394	20231107	140600	1855667	960	960	960	960	0
395	20231107	140500	1855667	960	960	960	960	0
396	20231107	140400	1855667	960	960	960	960	0
397	20231107	140300	1855667	960	960	960	960	0
398	20231107	140200	1855667	960	960	960	960	0
399	20231107	140100	1855667	960	960	960	960	0
400	20231107	140000	1855667	960	960	960	960	0
401	20231107	135900	1855667	960	960	960	960	0
402	20231107	135800	1855667	960	960	960	960	0
403	20231107	135700	1855667	960	960	960	960	0
404	20231107	135600	1855667	960	960	960	960	0
405	20231107	135500	1855667	960	960	960	960	0
406	20231107	135400	1855667	960	960	960	960	0
407	20231107	135300	1855667	960	960	960	960	0
408	20231107	135200	1855667	960	960	960	960	0
409	20231107	135100	1855667	960	960	960	960	0
410	20231107	135000	1855667	960	960	960	960	0
411	20231107	134900	1855667	960	960	960	960	0
412	20231107	134800	1855667	960	960	960	960	0
413	20231107	134700	1855667	960	960	960	960	0
414	20231107	134600	1855667	960	960	960	960	0
415	20231107	134500	1855667	960	960	960	960	0
416	20231107	134400	1855667	960	960	960	960	0
417	20231107	134300	1855667	960	960	960	960	0
418	20231107	134200	1855667	960	960	960	960	0
419	20231107	134100	1855667	960	960	960	960	0
420	20231107	134000	1855667	960	960	960	960	0
421	20231107	133900	1855667	960	960	960	960	0
422	20231107	133800	1855667	960	960	960	960	0
423	20231107	133700	1855667	960	960	960	960	0
424	20231107	133600	1855667	960	960	960	960	0
425	20231107	133500	1855667	960	960	960	960	0
426	20231107	133400	1855667	960	960	960	960	0
427	20231107	133300	1855667	960	960	960	960	0
428	20231107	133200	1855667	960	960	960	960	0
429	20231107	133100	1855667	960	960	960	960	0
430	20231107	133000	1855667	960	960	960	960	0
431	20231107	132900	1855667	960	960	960	960	0
432	20231107	132800	1855667	960	960	960	960	0
433	20231107	132700	1855667	960	960	960	960	0
434	20231107	132600	1855667	960	960	960	960	0
435	20231107	132500	1855667	960	960	960	960	0
436	20231107	132400	1855667	960	960	960	960	0
437	20231107	132300	1855667	960	960	960	960	0
438	20231107	132200	1855667	960	960	960	960	0
439	20231107	132100	1855667	960	960	960	960	0
440	20231107	132000	1855667	960	960	960	960	0
441	20231107	131900	1855667	960	960	960	960	0
442	20231107	131800	1855667	960	960	960	960	0
443	20231107	131700	1855667	960	960	960	960	0
444	20231107	131600	1855667	960	960	960	960	0
445	20231107	131500	1855667	960	960	960	960	0
446	20231107	131400	1855667	960	960	960	960	0
447	20231107	131300	1855667	960	960	960	960	0
448	20231107	131200	1855667	960	960	960	960	0
449	20231107	131100	1855667	960	960	960	960	0
450	20231107	131000	1855667	960	960	960	960	0
451	20231107	130900	1855667	960	960	960	960	0
452	20231107	130800	1855667	960	960	960	960	0
453	20231107	130700	1855667	960	960	960	960	0
454	20231107	130600	1855667	960	960	960	960	0
455	20231107	130500	1855667	960	960	960	960	0
456	20231107	130400	1855667	960	960	960	960	0
457	20231107	130300	1855667	960	960	960	960	0
458	20231107	130200	1855667	960	960	960	960	0
459	20231107	130100	1855667	960	960	960	960	0
460	20231107	130000	1855667	960	960	960	960	0
461	20231107	125900	1855667	960	960	960	960	0
462	20231107	125800	1855667	960	960	960	960	0
463	20231107	125700	1855667	960	960	960	960	0
464	20231107	125600	1855667	960	960	960	960	0
465	20231107	125500	1855667	960	960	960	960	0
466	20231107	125400	1855667	960	960	960	960	0
467	20231107	125300	1855667	960	960	960	960	0
468	20231107	125200	1855667	960	960	960	960	0
469	20231107	125100	1855667	960	960	960	960	0
470	20231107	125000	1855667	960	960	960	960	0
471	20231107	124900	1855667	960	960	960	960	0
472	20231107	124800	1855667	960	960	960	960	0
473	20231107	124700	1855667	960	960	960	960	0
474	20231107	124600	1855667	960	960	960	960	0
475	20231107	124500	1855667	960	960	960	960	0
476	20231107	124400	1855667	960	960	960	960	0
477	20231107	124300	1855667	960	960	960	960	0
478	20231107	124200	1855667	960	960	960	960	0
479	20231107	124100	1855667	960	960	960	960	0
480	20231107	124000	1855667	960	960	960	960	0
481	20231107	123900	1855667	960	960	960	960	0
482	20231107	123800	1855667	960	960	960	960	0
483	20231107	123700	1855667	960	960	960	960	0
484	20231107	123600	1855667	960	960	960	960	0
485	20231107	123500	1855667	960	960	960	960	0
486	20231107	123400	1855667	960	960	960	960	0
487	20231107	123300	1855667	960	960	960	960	0
488	20231107	123200	1855667	960	960	960	960	0
489	20231107	123100	1855667	960	960	960	960	0
490	20231107	123000	1855667	960	960	960	960	0
491	20231107	122900	1855667	960	960	960	960	0
492	20231107	122800	1855667	960	960	960	960	0
493	20231107	122700	1855667	960	960	960	960	0
494	20231107	122600	1855667	960	960	960	960	0
495	20231107	122500	1855667	960	960	960	960	0
496	20231107	122400	1855667	960	960	960	960	0
497	20231107	122300	1855667	960	960	960	960	0
498	20231107	122200	1855667	960	960	960	960	0
499	20231107	122100	1855667	960	960	960	960	0
500	20231107	122000	1855667	960	960	960	960	0
501	20231107	121900	1855667	960	960	960	960	0
502	20231107	121800	1855667	960	960	960	960	0
503	20231107	121700	1855667	960	960	960	960	0
504	20231107	121600	1855667	960	960	960	960	0
505	20231107	121500	1855667	960	960	960	960	0
506	20231107	121400	1855667	960	960	960	960	0
507	20231107	121300	1855667	960	960	960	960	0
508	20231107	121200	1855667	960	960	960	960	0
509	20231107	121100	1855667	960	960	960	960	0
510	20231107	121000	1855667	960	960	960	960	0
511	20231107	120900	1855667	960	960	960	960	0
512	20231107	120800	1855667	960	960	960	960	0
513	20231107	120700	1855667	960	960	960	960	0
514	20231107	120600	1855667	960	960	960	960	0
515	20231107	120500	1855667	960	960	960	960	0
516	20231107	120400	1855667	960	960	960	960	0
517	20231107	120300	1855667	960	960	960	960	0
518	20231107	120200	1855667	960	960	960	960	0
519	20231107	120100	1855667	960	960	960	960	0
520	20231107	120000	1855667	960	960	960	960	0
521	20231107	115900	1855667	960	960	960	960	1
522	20231107	115800	1854707	892	892	892	892	0
523	20231107	115700	1854707	892	892	892	892	0
524	20231107	115600	1854707	892	892	892	892	0
525	20231107	115500	1854707	892	892	892	892	222
526	20231107	115400	1656683	990	990	990	990	0
527	20231107	115300	1656683	990	990	990	990	0
528	20231107	115200	1656683	990	990	990	990	0
529	20231107	115100	1656683	990	990	990	990	0
530	20231107	115000	1656683	990	990	990	990	0
531	20231107	114900	1656683	990	990	990	990	0
532	20231107	114800	1656683	990	990	990	990	0
533	20231107	114700	1656683	990	990	990	990	0
534	20231107	114600	1656683	990	990	990	990	0
535	20231107	114500	1656683	990	990	990	990	0
536	20231107	114400	1656683	990	990	990	990	0
537	20231107	114300	1656683	990	990	990	990	0
538	20231107	114200	1656683	990	990	990	990	0
539	20231107	114100	1656683	990	990	990	990	0
540	20231107	114000	1656683	990	990	990	990	0
541	20231107	113900	1656683	990	990	990	990	0
542	20231107	113800	1656683	990	990	990	990	0
543	20231107	113700	1656683	990	990	990	990	0
544	20231107	113600	1656683	990	990	990	990	0
545	20231107	113500	1656683	990	990	990	990	0
546	20231107	113400	1656683	990	990	990	990	0
547	20231107	113300	1656683	990	990	990	990	0
548	20231107	113200	1656683	990	990	990	990	0
549	20231107	113100	1656683	990	990	990	990	0
550	20231107	113000	1656683	990	990	990	990	0
551	20231107	112900	1656683	990	990	990	990	0
552	20231107	112800	1656683	990	990	990	990	0
553	20231107	112700	1656683	990	990	990	990	0
554	20231107	112600	1656683	990	990	990	990	0
555	20231107	112500	1656683	990	990	990	990	0
556	20231107	112400	1656683	990	990	990	990	0
557	20231107	112300	1656683	990	990	990	990	0
558	20231107	112200	1656683	990	990	990	990	0
559	20231107	112100	1656683	990	990	990	990	0
560	20231107	112000	1656683	990	990	990	990	0
561	20231107	111900	1656683	990	990	990	990	0
562	20231107	111800	1656683	990	990	990	990	0
563	20231107	111700	1656683	990	990	990	990	0
564	20231107	111600	1656683	990	990	990	990	0
565	20231107	111500	1656683	990	990	990	990	0
566	20231107	111400	1656683	990	990	990	990	0
567	20231107	111300	1656683	990	990	990	990	0
568	20231107	111200	1656683	990	990	990	990	0
569	20231107	111100	1656683	990	990	990	990	0
570	20231107	111000	1656683	990	990	990	990	0
571	20231107	110900	1656683	990	990	990	990	0
572	20231107	110800	1656683	990	990	990	990	0
573	20231107	110700	1656683	990	990	990	990	0
574	20231107	110600	1656683	990	990	990	990	0
575	20231107	110500	1656683	990	990	990	990	0
576	20231107	110400	1656683	990	990	990	990	0
577	20231107	110300	1656683	990	990	990	990	0
578	20231107	110200	1656683	990	990	990	990	0
579	20231107	110100	1656683	990	990	990	990	0
580	20231107	110000	1656683	990	990	990	990	0
581	20231107	105900	1656683	990	990	990	990	0
582	20231107	105800	1656683	990	990	990	990	0
583	20231107	105700	1656683	990	990	990	990	0
584	20231107	105600	1656683	990	990	990	990	0
585	20231107	105500	1656683	990	990	990	990	0
586	20231107	105400	1656683	990	990	990	990	0
587	20231107	105300	1656683	990	990	990	990	0
588	20231107	105200	1656683	990	990	990	990	0
589	20231107	105100	1656683	990	990	990	990	0
590	20231107	105000	1656683	990	990	990	990	0
591	20231107	104900	1656683	990	990	990	990	0
592	20231107	104800	1656683	990	990	990	990	0
593	20231107	104700	1656683	990	990	990	990	0
594	20231107	104600	1656683	990	990	990	990	0
595	20231107	104500	1656683	990	990	990	990	0
596	20231107	104400	1656683	990	990	990	990	0
597	20231107	104300	1656683	990	990	990	990	0
598	20231107	104200	1656683	990	990	990	990	0
599	20231107	104100	1656683	990	990	990	990	0
600	20231107	104000	1656683	990	990	990	990	0
601	20231107	103900	1656683	990	990	990	990	0
602	20231107	103800	1656683	990	990	990	990	0
603	20231107	103700	1656683	990	990	990	990	0
604	20231107	103600	1656683	990	990	990	990	0
605	20231107	103500	1656683	990	990	990	990	0
606	20231107	103400	1656683	990	990	990	990	0
607	20231107	103300	1656683	990	990	990	990	0
608	20231107	103200	1656683	990	990	990	990	0
609	20231107	103100	1656683	990	990	990	990	0
610	20231107	103000	1656683	990	990	990	990	0
611	20231107	102900	1656683	990	990	990	990	0
612	20231107	102800	1656683	990	990	990	990	0
613	20231107	102700	1656683	990	990	990	990	0
614	20231107	102600	1656683	990	990	990	990	0
615	20231107	102500	1656683	990	990	990	990	0
616	20231107	102400	1656683	990	990	990	990	0
617	20231107	102300	1656683	990	990	990	990	0
618	20231107	102200	1656683	990	990	990	990	0
619	20231107	102100	1656683	990	990	990	990	0
620	20231107	102000	1656683	990	990	990	990	0
621	20231107	101900	1656683	990	990	990	990	0
622	20231107	101800	1656683	990	990	990	990	0
623	20231107	101700	1656683	990	990	990	990	0
624	20231107	101600	1656683	990	990	990	990	0
625	20231107	101500	1656683	990	990	990	990	0
626	20231107	101400	1656683	990	990	990	990	0
627	20231107	101300	1656683	990	990	990	990	0
628	20231107	101200	1656683	990	990	990	990	0
629	20231107	101100	1656683	990	990	990	990	0
630	20231107	101000	1656683	990	990	990	990	0
631	20231107	100900	1656683	990	990	990	990	0
632	20231107	100800	1656683	990	990	990	990	0
633	20231107	100700	1656683	990	990	990	990	0
634	20231107	100600	1656683	990	990	990	990	0
635	20231107	100500	1656683	990	990	990	990	0
636	20231107	100400	1656683	990	990	990	990	0
637	20231107	100300	1656683	990	990	990	990	0
638	20231107	100200	1656683	990	990	990	990	0
639	20231107	100100	1656683	990	990	990	990	0
640	20231107	100000	1656683	990	990	990	990	0
641	20231107	095900	1656683	990	990	990	990	0
642	20231107	095800	1656683	990	990	990	990	0
643	20231107	095700	1656683	990	990	990	990	0
644	20231107	095600	1656683	990	990	990	990	0
645	20231107	095500	1656683	990	990	990	990	0
646	20231107	095400	1656683	990	990	990	990	0
647	20231107	095300	1656683	990	990	990	990	0
648	20231107	095200	1656683	990	990	990	990	0
649	20231107	095100	1656683	990	990	990	990	0
650	20231107	095000	1656683	990	990	990	990	0
651	20231107	094900	1656683	990	990	990	990	0
652	20231107	094800	1656683	990	990	990	990	0
653	20231107	094700	1656683	990	990	990	990	0
654	20231107	094600	1656683	990	990	990	990	0
655	20231107	094500	1656683	990	990	990	990	0
656	20231107	094400	1656683	990	990	990	990	0
657	20231107	094300	1656683	990	990	990	990	0
658	20231107	094200	1656683	990	990	990	990	0
659	20231107	094100	1656683	990	990	990	990	0
660	20231107	094000	1656683	990	990	990	990	0
661	20231107	093900	1656683	990	990	990	990	0
662	20231107	093800	1656683	990	990	990	990	0
663	20231107	093700	1656683	990	990	990	990	0
664	20231107	093600	1656683	990	990	990	990	0
665	20231107	093500	1656683	990	892	990	892	972
666	20231107	093400	789560	892	892	892	892	0
667	20231107	093300	789560	892	892	892	892	0
668	20231107	093200	789560	892	892	892	892	0
669	20231107	093100	789560	892	892	892	892	0
670	20231107	093000	789560	892	892	892	892	0
671	20231107	092900	789560	892	892	892	892	0
672	20231107	092800	789560	892	892	892	892	0
673	20231107	092700	789560	892	892	892	892	0
674	20231107	092600	789560	892	892	892	892	0
675	20231107	092500	789560	892	892	892	892	0
676	20231107	092400	789560	892	892	892	892	30
677	20231107	092300	762800	998	998	998	998	0
678	20231107	092200	762800	998	998	998	998	0
679	20231107	092100	762800	998	998	998	998	0
680	20231107	092000	762800	998	998	998	998	0
681	20231107	091900	762800	998	998	998	998	0
682	20231107	091800	762800	998	998	998	998	0
683	20231107	091700	762800	998	998	998	998	0
684	20231107	091600	762800	998	998	998	998	0
685	20231107	091500	762800	998	998	998	998	4
686	20231107	091400	758808	892	892	892	892	0
687	20231107	091300	758808	892	892	892	892	0
688	20231107	091200	758808	892	892	892	892	0
689	20231107	091100	758808	892	892	892	892	0
690	20231107	091000	758808	892	892	892	892	845
691	20231107	090900	5068	1044	1044	1044	1044	0
692	20231107	090800	5068	1044	1044	1044	1044	0
693	20231107	090700	5068	1044	1044	1044	1044	0
694	20231107	090600	5068	1044	1044	1044	1044	0
695	20231107	090500	5068	1044	1044	1044	1044	0
696	20231107	090400	5068	1044	1044	1044	1044	0
697	20231107	090300	5068	1044	1044	1044	1044	0
698	20231107	090200	5068	1044	1044	1044	1044	0
699	20231107	090100	5068	1044	1044	1044	1044	4
700	20231107	090000	892	892	892	892	892	1