KissMeData/176750/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	202600	2889340	5600	5600	5600	5600	107
3	20231106	202500	2889340	5600	5600	5600	5600	0
4	20231106	202400	2889340	5600	5600	5600	5600	0
5	20231106	202300	2889340	5600	5600	5600	5600	0
6	20231106	202200	2889340	5600	5600	5600	5600	0
7	20231106	202100	2889340	5600	5600	5600	5600	0
8	20231106	202000	2889340	5600	5600	5600	5600	0
9	20231106	201900	2889340	5600	5600	5600	5600	0
10	20231106	201800	2889340	5600	5600	5600	5600	0
11	20231106	201700	2889340	5600	5600	5600	5600	0
12	20231106	201600	2889340	5600	5600	5600	5600	0
13	20231106	201500	2889340	5600	5600	5600	5600	0
14	20231106	201400	2889340	5600	5600	5600	5600	0
15	20231106	201300	2889340	5600	5600	5600	5600	0
16	20231106	201200	2889340	5600	5600	5600	5600	0
17	20231106	201100	2889340	5600	5600	5600	5600	0
18	20231106	201000	2889340	5600	5600	5600	5600	0
19	20231106	200900	2889340	5600	5600	5600	5600	0
20	20231106	200800	2889340	5600	5600	5600	5600	0
21	20231106	200700	2889340	5600	5600	5600	5600	0
22	20231106	200600	2889340	5600	5600	5600	5600	0
23	20231106	200500	2889340	5600	5600	5600	5600	0
24	20231106	200400	2889340	5600	5600	5600	5600	0
25	20231106	200300	2889340	5600	5600	5600	5600	0
26	20231106	200200	2889340	5600	5600	5600	5600	0
27	20231106	200100	2889340	5600	5600	5600	5600	0
28	20231106	200000	2889340	5600	5600	5600	5600	0
29	20231106	195900	2889340	5600	5600	5600	5600	0
30	20231106	195800	2889340	5600	5600	5600	5600	0
31	20231106	195700	2889340	5600	5600	5600	5600	0
32	20231106	195600	2889340	5600	5600	5600	5600	107
33	20231106	195500	2889340	5600	5600	5600	5600	0
34	20231106	195400	2889340	5600	5600	5600	5600	0
35	20231106	195300	2889340	5600	5600	5600	5600	0
36	20231106	195200	2889340	5600	5600	5600	5600	0
37	20231106	195100	2889340	5600	5600	5600	5600	0
38	20231106	195000	2889340	5600	5600	5600	5600	0
39	20231106	194900	2889340	5600	5600	5600	5600	0
40	20231106	194800	2889340	5600	5600	5600	5600	0
41	20231106	194700	2889340	5600	5600	5600	5600	0
42	20231106	194600	2889340	5600	5600	5600	5600	0
43	20231106	194500	2889340	5600	5600	5600	5600	0
44	20231106	194400	2889340	5600	5600	5600	5600	0
45	20231106	194300	2889340	5600	5600	5600	5600	0
46	20231106	194200	2889340	5600	5600	5600	5600	0
47	20231106	194100	2889340	5600	5600	5600	5600	0
48	20231106	194000	2889340	5600	5600	5600	5600	0
49	20231106	193900	2889340	5600	5600	5600	5600	0
50	20231106	193800	2889340	5600	5600	5600	5600	0
51	20231106	193700	2889340	5600	5600	5600	5600	0
52	20231106	193600	2889340	5600	5600	5600	5600	0
53	20231106	193500	2889340	5600	5600	5600	5600	0
54	20231106	193400	2889340	5600	5600	5600	5600	0
55	20231106	193300	2889340	5600	5600	5600	5600	0
56	20231106	193200	2889340	5600	5600	5600	5600	0
57	20231106	193100	2889340	5600	5600	5600	5600	0
58	20231106	193000	2889340	5600	5600	5600	5600	0
59	20231106	192900	2889340	5600	5600	5600	5600	0
60	20231106	192800	2889340	5600	5600	5600	5600	0
61	20231106	192700	2889340	5600	5600	5600	5600	0
62	20231106	192600	2889340	5600	5600	5600	5600	107
63	20231106	192500	2889340	5600	5600	5600	5600	0
64	20231106	192400	2889340	5600	5600	5600	5600	0
65	20231106	192300	2889340	5600	5600	5600	5600	0
66	20231106	192200	2889340	5600	5600	5600	5600	0
67	20231106	192100	2889340	5600	5600	5600	5600	0
68	20231106	192000	2889340	5600	5600	5600	5600	0
69	20231106	191900	2889340	5600	5600	5600	5600	0
70	20231106	191800	2889340	5600	5600	5600	5600	0
71	20231106	191700	2889340	5600	5600	5600	5600	0
72	20231106	191600	2889340	5600	5600	5600	5600	0
73	20231106	191500	2889340	5600	5600	5600	5600	0
74	20231106	191400	2889340	5600	5600	5600	5600	0
75	20231106	191300	2889340	5600	5600	5600	5600	0
76	20231106	191200	2889340	5600	5600	5600	5600	0
77	20231106	191100	2889340	5600	5600	5600	5600	0
78	20231106	191000	2889340	5600	5600	5600	5600	0
79	20231106	190900	2889340	5600	5600	5600	5600	0
80	20231106	190800	2889340	5600	5600	5600	5600	0
81	20231106	190700	2889340	5600	5600	5600	5600	0
82	20231106	190600	2889340	5600	5600	5600	5600	0
83	20231106	190500	2889340	5600	5600	5600	5600	0
84	20231106	190400	2889340	5600	5600	5600	5600	0
85	20231106	190300	2889340	5600	5600	5600	5600	0
86	20231106	190200	2889340	5600	5600	5600	5600	0
87	20231106	190100	2889340	5600	5600	5600	5600	0
88	20231106	190000	2889340	5600	5600	5600	5600	0
89	20231106	185900	2889340	5600	5600	5600	5600	0
90	20231106	185800	2889340	5600	5600	5600	5600	0
91	20231106	185700	2889340	5600	5600	5600	5600	0
92	20231106	185600	2889340	5600	5600	5600	5600	107
93	20231106	185500	2889340	5600	5600	5600	5600	0
94	20231106	185400	2889340	5600	5600	5600	5600	0
95	20231106	185300	2889340	5600	5600	5600	5600	0
96	20231106	185200	2889340	5600	5600	5600	5600	0
97	20231106	185100	2889340	5600	5600	5600	5600	0
98	20231106	185000	2889340	5600	5600	5600	5600	0
99	20231106	184900	2889340	5600	5600	5600	5600	0
100	20231106	184800	2889340	5600	5600	5600	5600	0
101	20231106	184700	2889340	5600	5600	5600	5600	0
102	20231106	184600	2889340	5600	5600	5600	5600	0
103	20231106	184500	2889340	5600	5600	5600	5600	0
104	20231106	184400	2889340	5600	5600	5600	5600	0
105	20231106	184300	2889340	5600	5600	5600	5600	0
106	20231106	184200	2889340	5600	5600	5600	5600	0
107	20231106	184100	2889340	5600	5600	5600	5600	0
108	20231106	184000	2889340	5600	5600	5600	5600	0
109	20231106	183900	2889340	5600	5600	5600	5600	0
110	20231106	183800	2889340	5600	5600	5600	5600	0
111	20231106	183700	2889340	5600	5600	5600	5600	0
112	20231106	183600	2889340	5600	5600	5600	5600	0
113	20231106	183500	2889340	5600	5600	5600	5600	0
114	20231106	183400	2889340	5600	5600	5600	5600	0
115	20231106	183300	2889340	5600	5600	5600	5600	0
116	20231106	183200	2889340	5600	5600	5600	5600	0
117	20231106	183100	2889340	5600	5600	5600	5600	0
118	20231106	183000	2889340	5600	5600	5600	5600	0
119	20231106	182900	2889340	5600	5600	5600	5600	0
120	20231106	182800	2889340	5600	5600	5600	5600	0
121	20231106	182700	2889340	5600	5600	5600	5600	0
122	20231106	182600	2889340	5600	5600	5600	5600	107
123	20231106	182500	2889340	5600	5600	5600	5600	0
124	20231106	182400	2889340	5600	5600	5600	5600	0
125	20231106	182300	2889340	5600	5600	5600	5600	0
126	20231106	182200	2889340	5600	5600	5600	5600	0
127	20231106	182100	2889340	5600	5600	5600	5600	0
128	20231106	182000	2889340	5600	5600	5600	5600	0
129	20231106	181900	2889340	5600	5600	5600	5600	0
130	20231106	181800	2889340	5600	5600	5600	5600	0
131	20231106	181700	2889340	5600	5600	5600	5600	0
132	20231106	181600	2889340	5600	5600	5600	5600	0
133	20231106	181500	2889340	5600	5600	5600	5600	0
134	20231106	181400	2889340	5600	5600	5600	5600	0
135	20231106	181300	2889340	5600	5600	5600	5600	0
136	20231106	181200	2889340	5600	5600	5600	5600	0
137	20231106	181100	2889340	5600	5600	5600	5600	0
138	20231106	181000	2889340	5600	5600	5600	5600	0
139	20231106	180900	2889340	5600	5600	5600	5600	0
140	20231106	180800	2889340	5600	5600	5600	5600	0
141	20231106	180700	2889340	5600	5600	5600	5600	0
142	20231106	180600	2889340	5600	5600	5600	5600	0
143	20231106	180500	2889340	5600	5600	5600	5600	0
144	20231106	180400	2889340	5600	5600	5600	5600	0
145	20231106	180300	2889340	5600	5600	5600	5600	0
146	20231106	180200	2889340	5600	5600	5600	5600	0
147	20231106	180100	2889340	5600	5600	5600	5600	0
148	20231106	180000	2889340	5600	5600	5600	5600	0
149	20231106	175900	2889340	5600	5600	5600	5600	0
150	20231106	175800	2889340	5600	5600	5600	5600	0
151	20231106	175700	2889340	5600	5600	5600	5600	0
152	20231106	175600	2889340	5600	5600	5600	5600	107
153	20231106	175500	2889340	5600	5600	5600	5600	0
154	20231106	175400	2889340	5600	5600	5600	5600	0
155	20231106	175300	2889340	5600	5600	5600	5600	0
156	20231106	175200	2889340	5600	5600	5600	5600	0
157	20231106	175100	2889340	5600	5600	5600	5600	0
158	20231106	175000	2889340	5600	5600	5600	5600	0
159	20231106	174900	2889340	5600	5600	5600	5600	0
160	20231106	174800	2889340	5600	5600	5600	5600	0
161	20231106	174700	2889340	5600	5600	5600	5600	0
162	20231106	174600	2889340	5600	5600	5600	5600	0
163	20231106	174500	2889340	5600	5600	5600	5600	0
164	20231106	174400	2889340	5600	5600	5600	5600	0
165	20231106	174300	2889340	5600	5600	5600	5600	0
166	20231106	174200	2889340	5600	5600	5600	5600	0
167	20231106	174100	2889340	5600	5600	5600	5600	0
168	20231106	174000	2889340	5600	5600	5600	5600	0
169	20231106	173900	2889340	5600	5600	5600	5600	0
170	20231106	173800	2889340	5600	5600	5600	5600	0
171	20231106	173700	2889340	5600	5600	5600	5600	0
172	20231106	173600	2889340	5600	5600	5600	5600	0
173	20231106	173500	2889340	5600	5600	5600	5600	0
174	20231106	173400	2889340	5600	5600	5600	5600	0
175	20231106	173300	2889340	5600	5600	5600	5600	0
176	20231106	173200	2889340	5600	5600	5600	5600	0
177	20231106	173100	2889340	5600	5600	5600	5600	0
178	20231106	173000	2889340	5600	5600	5600	5600	0
179	20231106	172900	2889340	5600	5600	5600	5600	0
180	20231106	172800	2889340	5600	5600	5600	5600	0
181	20231106	172700	2889340	5600	5600	5600	5600	0
182	20231106	172600	2889340	5600	5600	5600	5600	107
183	20231106	172500	2889340	5600	5600	5600	5600	0
184	20231106	172400	2889340	5600	5600	5600	5600	0
185	20231106	172300	2889340	5600	5600	5600	5600	0
186	20231106	172200	2889340	5600	5600	5600	5600	0
187	20231106	172100	2889340	5600	5600	5600	5600	0
188	20231106	172000	2889340	5600	5600	5600	5600	0
189	20231106	171900	2889340	5600	5600	5600	5600	0
190	20231106	171800	2889340	5600	5600	5600	5600	0
191	20231106	171700	2889340	5600	5600	5600	5600	0
192	20231106	171600	2889340	5600	5600	5600	5600	0
193	20231106	171500	2889340	5600	5600	5600	5600	0
194	20231106	171400	2889340	5600	5600	5600	5600	0
195	20231106	171300	2889340	5600	5600	5600	5600	0
196	20231106	171200	2889340	5600	5600	5600	5600	0
197	20231106	171100	2889340	5600	5600	5600	5600	0
198	20231106	171000	2889340	5600	5600	5600	5600	0
199	20231106	170900	2889340	5600	5600	5600	5600	0
200	20231106	170800	2889340	5600	5600	5600	5600	0
201	20231106	170700	2889340	5600	5600	5600	5600	0
202	20231106	170600	2889340	5600	5600	5600	5600	0
203	20231106	170500	2889340	5600	5600	5600	5600	0
204	20231106	170400	2889340	5600	5600	5600	5600	0
205	20231106	170300	2889340	5600	5600	5600	5600	0
206	20231106	170200	2889340	5600	5600	5600	5600	0
207	20231106	170100	2889340	5600	5600	5600	5600	0
208	20231106	170000	2889340	5600	5600	5600	5600	0
209	20231106	165900	2889340	5600	5600	5600	5600	0
210	20231106	165800	2889340	5600	5600	5600	5600	0
211	20231106	165700	2889340	5600	5600	5600	5600	0
212	20231106	165600	2889340	5600	5600	5600	5600	107
213	20231106	165500	2889340	5600	5600	5600	5600	0
214	20231106	165400	2889340	5600	5600	5600	5600	0
215	20231106	165300	2889340	5600	5600	5600	5600	0
216	20231106	165200	2889340	5600	5600	5600	5600	0
217	20231106	165100	2889340	5600	5600	5600	5600	0
218	20231106	165000	2889340	5600	5600	5600	5600	0
219	20231106	164900	2889340	5600	5600	5600	5600	0
220	20231106	164800	2889340	5600	5600	5600	5600	0
221	20231106	164700	2889340	5600	5600	5600	5600	0
222	20231106	164600	2889340	5600	5600	5600	5600	0
223	20231106	164500	2889340	5600	5600	5600	5600	0
224	20231106	164400	2889340	5600	5600	5600	5600	0
225	20231106	164300	2889340	5600	5600	5600	5600	0
226	20231106	164200	2889340	5600	5600	5600	5600	0
227	20231106	164100	2889340	5600	5600	5600	5600	0
228	20231106	164000	2889340	5600	5600	5600	5600	0
229	20231106	163900	2889340	5600	5600	5600	5600	0
230	20231106	163800	2889340	5600	5600	5600	5600	0
231	20231106	163700	2889340	5600	5600	5600	5600	0
232	20231106	163600	2889340	5600	5600	5600	5600	0
233	20231106	163500	2889340	5600	5600	5600	5600	0
234	20231106	163400	2889340	5600	5600	5600	5600	0
235	20231106	163300	2889340	5600	5600	5600	5600	0
236	20231106	163200	2889340	5600	5600	5600	5600	0
237	20231106	163100	2889340	5600	5600	5600	5600	0
238	20231106	163000	2889340	5600	5600	5600	5600	0
239	20231106	162900	2889340	5600	5600	5600	5600	0
240	20231106	162800	2889340	5600	5600	5600	5600	0
241	20231106	162700	2889340	5600	5600	5600	5600	0
242	20231106	162600	2889340	5600	5600	5600	5600	107
243	20231106	162500	2889340	5600	5600	5600	5600	0
244	20231106	162400	2889340	5600	5600	5600	5600	0
245	20231106	162300	2889340	5600	5600	5600	5600	0
246	20231106	162200	2889340	5600	5600	5600	5600	0
247	20231106	162100	2889340	5600	5600	5600	5600	0
248	20231106	162000	2889340	5600	5600	5600	5600	0
249	20231106	161900	2889340	5600	5600	5600	5600	0
250	20231106	161800	2889340	5600	5600	5600	5600	0
251	20231106	161700	2889340	5600	5600	5600	5600	0
252	20231106	161600	2889340	5600	5600	5600	5600	0
253	20231106	161500	2889340	5600	5600	5600	5600	0
254	20231106	161400	2889340	5600	5600	5600	5600	0
255	20231106	161300	2889340	5600	5600	5600	5600	0
256	20231106	161200	2889340	5600	5600	5600	5600	0
257	20231106	161100	2889340	5600	5600	5600	5600	0
258	20231106	161000	2889340	5600	5600	5600	5600	0
259	20231106	160900	2889340	5600	5600	5600	5600	0
260	20231106	160800	2889340	5600	5600	5600	5600	0
261	20231106	160700	2889340	5600	5600	5600	5600	0
262	20231106	160600	2889340	5600	5600	5600	5600	0
263	20231106	160500	2889340	5600	5600	5600	5600	0
264	20231106	160400	2889340	5600	5600	5600	5600	0
265	20231106	160300	2889340	5600	5600	5600	5600	0
266	20231106	160200	2889340	5600	5600	5600	5600	0
267	20231106	160100	2889340	5600	5600	5600	5600	0
268	20231106	160000	2889340	5600	5600	5600	5600	0
269	20231106	155900	2889340	5600	5600	5600	5600	0
270	20231106	155800	2889340	5600	5600	5600	5600	0
271	20231106	155700	2889340	5600	5600	5600	5600	0
272	20231106	155600	2889340	5600	5600	5600	5600	107
273	20231106	155500	2889340	5600	5600	5600	5600	0
274	20231106	155400	2889340	5600	5600	5600	5600	0
275	20231106	155300	2889340	5600	5600	5600	5600	0
276	20231106	155200	2889340	5600	5600	5600	5600	0
277	20231106	155100	2889340	5600	5600	5600	5600	0
278	20231106	155000	2889340	5600	5600	5600	5600	0
279	20231106	154900	2889340	5600	5600	5600	5600	0
280	20231106	154800	2889340	5600	5600	5600	5600	0
281	20231106	154700	2889340	5600	5600	5600	5600	0
282	20231106	154600	2889340	5600	5600	5600	5600	0
283	20231106	154500	2889340	5600	5600	5600	5600	0
284	20231106	154400	2889340	5600	5600	5600	5600	0
285	20231106	154300	2889340	5600	5600	5600	5600	0
286	20231106	154200	2889340	5600	5600	5600	5600	0
287	20231106	154100	2889340	5600	5600	5600	5600	0
288	20231106	154000	2889340	5600	5600	5600	5600	0
289	20231106	153900	2889340	5600	5600	5600	5600	0
290	20231106	153800	2889340	5600	5600	5600	5600	0
291	20231106	153700	2889340	5600	5600	5600	5600	0
292	20231106	153600	2889340	5600	5600	5600	5600	0
293	20231106	153500	2889340	5600	5600	5600	5600	0
294	20231106	153400	2889340	5600	5600	5600	5600	0
295	20231106	153300	2889340	5600	5600	5600	5600	0
296	20231106	153200	2889340	5600	5600	5600	5600	0
297	20231106	153100	2889340	5600	5600	5600	5600	0
298	20231106	153000	2889340	5600	5600	5600	5600	107
299	20231106	152900	2290140	5600	5600	5600	5600	0
300	20231106	152800	2290140	5600	5600	5600	5600	0
301	20231106	152700	2290140	5600	5600	5600	5600	0
302	20231106	152600	2290140	5600	5600	5600	5600	0
303	20231106	152500	2290140	5600	5600	5600	5600	0
304	20231106	152400	2290140	5600	5600	5600	5600	0
305	20231106	152300	2290140	5600	5600	5600	5600	0
306	20231106	152200	2290140	5600	5600	5600	5600	0
307	20231106	152100	2290140	5600	5600	5600	5600	0
308	20231106	152000	2290140	5600	5600	5600	5600	0
309	20231106	151900	2290140	5600	5600	5600	5600	0
310	20231106	151800	2290140	5600	5480	5600	5480	2
311	20231106	151700	2279060	5610	5610	5610	5610	0
312	20231106	151600	2279060	5610	5610	5610	5610	0
313	20231106	151500	2279060	5610	5610	5610	5610	0
314	20231106	151400	2279060	5610	5610	5610	5610	0
315	20231106	151300	2279060	5610	5610	5610	5610	0
316	20231106	151200	2279060	5610	5610	5610	5610	0
317	20231106	151100	2279060	5610	5610	5610	5610	0
318	20231106	151000	2279060	5610	5610	5610	5610	0
319	20231106	150900	2279060	5610	5610	5610	5610	0
320	20231106	150800	2279060	5610	5610	5610	5610	0
321	20231106	150700	2279060	5610	5610	5610	5610	0
322	20231106	150600	2279060	5610	5610	5610	5610	0
323	20231106	150500	2279060	5610	5610	5610	5610	0
324	20231106	150400	2279060	5610	5610	5610	5610	0
325	20231106	150300	2279060	5610	5610	5610	5610	0
326	20231106	150200	2279060	5610	5610	5610	5610	0
327	20231106	150100	2279060	5610	5610	5610	5610	0
328	20231106	150000	2279060	5610	5610	5610	5610	0
329	20231106	145900	2279060	5610	5610	5610	5610	0
330	20231106	145800	2279060	5610	5610	5610	5610	1
331	20231106	145700	2273450	5480	5480	5480	5480	0
332	20231106	145600	2273450	5480	5480	5480	5480	0
333	20231106	145500	2273450	5480	5480	5480	5480	0
334	20231106	145400	2273450	5480	5480	5480	5480	1
335	20231106	145300	2267970	5640	5640	5640	5640	0
336	20231106	145200	2267970	5640	5640	5640	5640	0
337	20231106	145100	2267970	5640	5640	5640	5640	0
338	20231106	145000	2267970	5640	5640	5640	5640	0
339	20231106	144900	2267970	5640	5640	5640	5640	0
340	20231106	144800	2267970	5640	5640	5640	5640	0
341	20231106	144700	2267970	5640	5640	5640	5640	0
342	20231106	144600	2267970	5640	5640	5640	5640	0
343	20231106	144500	2267970	5640	5640	5640	5640	0
344	20231106	144400	2267970	5640	5640	5640	5640	0
345	20231106	144300	2267970	5640	5640	5640	5640	0
346	20231106	144200	2267970	5640	5640	5640	5640	0
347	20231106	144100	2267970	5640	5640	5640	5640	0
348	20231106	144000	2267970	5640	5640	5640	5640	0
349	20231106	143900	2267970	5640	5640	5640	5640	0
350	20231106	143800	2267970	5640	5640	5640	5640	0
351	20231106	143700	2267970	5640	5640	5640	5640	0
352	20231106	143600	2267970	5640	5640	5640	5640	0
353	20231106	143500	2267970	5640	5640	5640	5640	0
354	20231106	143400	2267970	5640	5640	5640	5640	0
355	20231106	143300	2267970	5640	5640	5640	5640	0
356	20231106	143200	2267970	5640	5640	5640	5640	0
357	20231106	143100	2267970	5640	5640	5640	5640	0
358	20231106	143000	2267970	5640	5640	5640	5640	0
359	20231106	142900	2267970	5640	5640	5640	5640	0
360	20231106	142800	2267970	5640	5640	5640	5640	0
361	20231106	142700	2267970	5640	5640	5640	5640	0
362	20231106	142600	2267970	5640	5640	5640	5640	0
363	20231106	142500	2267970	5640	5640	5640	5640	0
364	20231106	142400	2267970	5640	5640	5640	5640	0
365	20231106	142300	2267970	5640	5640	5640	5640	0
366	20231106	142200	2267970	5640	5640	5640	5640	0
367	20231106	142100	2267970	5640	5640	5640	5640	0
368	20231106	142000	2267970	5640	5640	5640	5640	0
369	20231106	141900	2267970	5640	5640	5640	5640	0
370	20231106	141800	2267970	5640	5640	5640	5640	0
371	20231106	141700	2267970	5640	5640	5640	5640	0
372	20231106	141600	2267970	5640	5640	5640	5640	0
373	20231106	141500	2267970	5640	5640	5640	5640	0
374	20231106	141400	2267970	5640	5640	5640	5640	0
375	20231106	141300	2267970	5640	5640	5640	5640	0
376	20231106	141200	2267970	5640	5640	5640	5640	0
377	20231106	141100	2267970	5640	5640	5640	5640	0
378	20231106	141000	2267970	5640	5640	5640	5640	0
379	20231106	140900	2267970	5640	5640	5640	5640	0
380	20231106	140800	2267970	5640	5640	5640	5640	0
381	20231106	140700	2267970	5640	5640	5640	5640	0
382	20231106	140600	2267970	5640	5640	5640	5640	0
383	20231106	140500	2267970	5640	5640	5640	5640	0
384	20231106	140400	2267970	5640	5640	5640	5640	0
385	20231106	140300	2267970	5640	5640	5640	5640	0
386	20231106	140200	2267970	5640	5640	5640	5640	0
387	20231106	140100	2267970	5640	5640	5640	5640	0
388	20231106	140000	2267970	5640	5640	5640	5640	0
389	20231106	135900	2267970	5640	5640	5640	5640	0
390	20231106	135800	2267970	5640	5640	5640	5640	0
391	20231106	135700	2267970	5640	5640	5640	5640	0
392	20231106	135600	2267970	5640	5640	5640	5640	0
393	20231106	135500	2267970	5640	5640	5640	5640	0
394	20231106	135400	2267970	5640	5640	5640	5640	0
395	20231106	135300	2267970	5640	5640	5640	5640	0
396	20231106	135200	2267970	5640	5640	5640	5640	0
397	20231106	135100	2267970	5640	5640	5640	5640	0
398	20231106	135000	2267970	5640	5640	5640	5640	0
399	20231106	134900	2267970	5640	5640	5640	5640	0
400	20231106	134800	2267970	5640	5640	5640	5640	0
401	20231106	134700	2267970	5640	5640	5640	5640	0
402	20231106	134600	2267970	5640	5640	5640	5640	0
403	20231106	134500	2267970	5640	5640	5640	5640	0
404	20231106	134400	2267970	5640	5640	5640	5640	0
405	20231106	134300	2267970	5640	5640	5640	5640	0
406	20231106	134200	2267970	5640	5640	5640	5640	0
407	20231106	134100	2267970	5640	5640	5640	5640	0
408	20231106	134000	2267970	5640	5640	5640	5640	0
409	20231106	133900	2267970	5640	5640	5640	5640	0
410	20231106	133800	2267970	5640	5640	5640	5640	0
411	20231106	133700	2267970	5640	5640	5640	5640	0
412	20231106	133600	2267970	5640	5640	5640	5640	0
413	20231106	133500	2267970	5640	5640	5640	5640	0
414	20231106	133400	2267970	5640	5640	5640	5640	0
415	20231106	133300	2267970	5640	5640	5640	5640	0
416	20231106	133200	2267970	5640	5640	5640	5640	0
417	20231106	133100	2267970	5640	5640	5640	5640	0
418	20231106	133000	2267970	5640	5640	5640	5640	0
419	20231106	132900	2267970	5640	5640	5640	5640	0
420	20231106	132800	2267970	5640	5640	5640	5640	0
421	20231106	132700	2267970	5640	5640	5640	5640	0
422	20231106	132600	2267970	5640	5640	5640	5640	0
423	20231106	132500	2267970	5640	5640	5640	5640	0
424	20231106	132400	2267970	5640	5640	5640	5640	0
425	20231106	132300	2267970	5640	5640	5640	5640	0
426	20231106	132200	2267970	5640	5640	5640	5640	0
427	20231106	132100	2267970	5640	5640	5640	5640	0
428	20231106	132000	2267970	5640	5640	5640	5640	0
429	20231106	131900	2267970	5640	5640	5640	5640	0
430	20231106	131800	2267970	5640	5640	5640	5640	0
431	20231106	131700	2267970	5640	5640	5640	5640	0
432	20231106	131600	2267970	5640	5640	5640	5640	0
433	20231106	131500	2267970	5640	5640	5640	5640	0
434	20231106	131400	2267970	5640	5640	5640	5640	0
435	20231106	131300	2267970	5640	5640	5640	5640	0
436	20231106	131200	2267970	5640	5640	5640	5640	0
437	20231106	131100	2267970	5640	5640	5640	5640	0
438	20231106	131000	2267970	5640	5640	5640	5640	0
439	20231106	130900	2267970	5640	5640	5640	5640	0
440	20231106	130800	2267970	5640	5640	5640	5640	0
441	20231106	130700	2267970	5640	5640	5640	5640	0
442	20231106	130600	2267970	5640	5640	5640	5640	0
443	20231106	130500	2267970	5640	5640	5640	5640	0
444	20231106	130400	2267970	5640	5640	5640	5640	0
445	20231106	130300	2267970	5640	5640	5640	5640	0
446	20231106	130200	2267970	5640	5640	5640	5640	0
447	20231106	130100	2267970	5640	5640	5640	5640	0
448	20231106	130000	2267970	5640	5640	5640	5640	0
449	20231106	125900	2267970	5640	5640	5640	5640	0
450	20231106	125800	2267970	5640	5640	5640	5640	0
451	20231106	125700	2267970	5640	5640	5640	5640	0
452	20231106	125600	2267970	5640	5640	5640	5640	0
453	20231106	125500	2267970	5640	5640	5640	5640	0
454	20231106	125400	2267970	5640	5640	5640	5640	0
455	20231106	125300	2267970	5640	5640	5640	5640	0
456	20231106	125200	2267970	5640	5640	5640	5640	0
457	20231106	125100	2267970	5640	5640	5640	5640	0
458	20231106	125000	2267970	5640	5640	5640	5640	0
459	20231106	124900	2267970	5640	5640	5640	5640	0
460	20231106	124800	2267970	5640	5640	5640	5640	0
461	20231106	124700	2267970	5640	5640	5640	5640	0
462	20231106	124600	2267970	5640	5640	5640	5640	0
463	20231106	124500	2267970	5640	5640	5640	5640	0
464	20231106	124400	2267970	5640	5640	5640	5640	0
465	20231106	124300	2267970	5640	5640	5640	5640	0
466	20231106	124200	2267970	5640	5640	5640	5640	0
467	20231106	124100	2267970	5640	5640	5640	5640	0
468	20231106	124000	2267970	5640	5640	5640	5640	0
469	20231106	123900	2267970	5640	5640	5640	5640	0
470	20231106	123800	2267970	5640	5640	5640	5640	0
471	20231106	123700	2267970	5640	5640	5640	5640	0
472	20231106	123600	2267970	5640	5640	5640	5640	0
473	20231106	123500	2267970	5640	5640	5640	5640	0
474	20231106	123400	2267970	5640	5640	5640	5640	0
475	20231106	123300	2267970	5640	5640	5640	5640	0
476	20231106	123200	2267970	5640	5640	5640	5640	0
477	20231106	123100	2267970	5640	5640	5640	5640	0
478	20231106	123000	2267970	5640	5640	5640	5640	0
479	20231106	122900	2267970	5640	5640	5640	5640	0
480	20231106	122800	2267970	5640	5640	5640	5640	0
481	20231106	122700	2267970	5640	5640	5640	5640	0
482	20231106	122600	2267970	5640	5640	5640	5640	0
483	20231106	122500	2267970	5640	5640	5640	5640	0
484	20231106	122400	2267970	5640	5640	5640	5640	0
485	20231106	122300	2267970	5640	5640	5640	5640	0
486	20231106	122200	2267970	5640	5640	5640	5640	0
487	20231106	122100	2267970	5640	5640	5640	5640	0
488	20231106	122000	2267970	5640	5640	5640	5640	0
489	20231106	121900	2267970	5640	5640	5640	5640	0
490	20231106	121800	2267970	5640	5640	5640	5640	1
491	20231106	121700	2262330	5490	5490	5490	5490	0
492	20231106	121600	2262330	5490	5490	5490	5490	0
493	20231106	121500	2262330	5490	5490	5490	5490	0
494	20231106	121400	2262330	5490	5490	5490	5490	0
495	20231106	121300	2262330	5490	5490	5490	5490	0
496	20231106	121200	2262330	5490	5490	5490	5490	0
497	20231106	121100	2262330	5490	5490	5490	5490	0
498	20231106	121000	2262330	5490	5490	5490	5490	0
499	20231106	120900	2262330	5490	5490	5490	5490	0
500	20231106	120800	2262330	5490	5490	5490	5490	100
501	20231106	120700	1713330	5650	5650	5650	5650	0
502	20231106	120600	1713330	5650	5650	5650	5650	0
503	20231106	120500	1713330	5650	5650	5650	5650	0
504	20231106	120400	1713330	5650	5650	5650	5650	0
505	20231106	120300	1713330	5650	5650	5650	5650	0
506	20231106	120200	1713330	5650	5650	5650	5650	0
507	20231106	120100	1713330	5650	5650	5650	5650	0
508	20231106	120000	1713330	5650	5650	5650	5650	0
509	20231106	115900	1713330	5650	5650	5650	5650	0
510	20231106	115800	1713330	5650	5650	5650	5650	0
511	20231106	115700	1713330	5650	5650	5650	5650	0
512	20231106	115600	1713330	5650	5650	5650	5650	0
513	20231106	115500	1713330	5650	5650	5650	5650	0
514	20231106	115400	1713330	5650	5650	5650	5650	0
515	20231106	115300	1713330	5650	5650	5650	5650	0
516	20231106	115200	1713330	5650	5650	5650	5650	0
517	20231106	115100	1713330	5650	5650	5650	5650	0
518	20231106	115000	1713330	5650	5650	5650	5650	0
519	20231106	114900	1713330	5650	5650	5650	5650	0
520	20231106	114800	1713330	5650	5650	5650	5650	0
521	20231106	114700	1713330	5650	5650	5650	5650	0
522	20231106	114600	1713330	5650	5650	5650	5650	0
523	20231106	114500	1713330	5650	5650	5650	5650	0
524	20231106	114400	1713330	5650	5650	5650	5650	0
525	20231106	114300	1713330	5650	5650	5650	5650	0
526	20231106	114200	1713330	5650	5650	5650	5650	0
527	20231106	114100	1713330	5650	5650	5650	5650	0
528	20231106	114000	1713330	5650	5650	5650	5650	0
529	20231106	113900	1713330	5650	5650	5650	5650	0
530	20231106	113800	1713330	5650	5650	5650	5650	0
531	20231106	113700	1713330	5650	5650	5650	5650	0
532	20231106	113600	1713330	5650	5650	5650	5650	0
533	20231106	113500	1713330	5650	5650	5650	5650	0
534	20231106	113400	1713330	5650	5650	5650	5650	0
535	20231106	113300	1713330	5650	5650	5650	5650	0
536	20231106	113200	1713330	5650	5650	5650	5650	0
537	20231106	113100	1713330	5650	5650	5650	5650	0
538	20231106	113000	1713330	5650	5650	5650	5650	0
539	20231106	112900	1713330	5650	5650	5650	5650	0
540	20231106	112800	1713330	5650	5650	5650	5650	0
541	20231106	112700	1713330	5650	5650	5650	5650	0
542	20231106	112600	1713330	5650	5650	5650	5650	0
543	20231106	112500	1713330	5650	5650	5650	5650	0
544	20231106	112400	1713330	5650	5650	5650	5650	0
545	20231106	112300	1713330	5650	5650	5650	5650	0
546	20231106	112200	1713330	5650	5650	5650	5650	0
547	20231106	112100	1713330	5650	5650	5650	5650	0
548	20231106	112000	1713330	5650	5650	5650	5650	0
549	20231106	111900	1713330	5650	5650	5650	5650	0
550	20231106	111800	1713330	5650	5650	5650	5650	0
551	20231106	111700	1713330	5650	5650	5650	5650	0
552	20231106	111600	1713330	5650	5650	5650	5650	0
553	20231106	111500	1713330	5650	5650	5650	5650	0
554	20231106	111400	1713330	5650	5650	5650	5650	0
555	20231106	111300	1713330	5650	5650	5650	5650	1
556	20231106	111200	1707680	5550	5550	5550	5550	0
557	20231106	111100	1707680	5550	5550	5550	5550	0
558	20231106	111000	1707680	5550	5550	5550	5550	0
559	20231106	110900	1707680	5550	5550	5550	5550	0
560	20231106	110800	1707680	5550	5550	5550	5550	0
561	20231106	110700	1707680	5550	5550	5550	5550	0
562	20231106	110600	1707680	5550	5550	5550	5550	0
563	20231106	110500	1707680	5550	5550	5550	5550	0
564	20231106	110400	1707680	5550	5550	5550	5550	0
565	20231106	110300	1707680	5550	5550	5550	5550	0
566	20231106	110200	1707680	5550	5550	5550	5550	0
567	20231106	110100	1707680	5550	5550	5550	5550	0
568	20231106	110000	1707680	5550	5550	5550	5550	0
569	20231106	105900	1707680	5550	5550	5550	5550	0
570	20231106	105800	1707680	5550	5550	5550	5550	0
571	20231106	105700	1707680	5550	5550	5550	5550	0
572	20231106	105600	1707680	5550	5550	5550	5550	0
573	20231106	105500	1707680	5550	5550	5550	5550	0
574	20231106	105400	1707680	5550	5550	5550	5550	0
575	20231106	105300	1707680	5550	5550	5550	5550	0
576	20231106	105200	1707680	5550	5550	5550	5550	0
577	20231106	105100	1707680	5550	5550	5550	5550	0
578	20231106	105000	1707680	5550	5550	5550	5550	0
579	20231106	104900	1707680	5550	5550	5550	5550	0
580	20231106	104800	1707680	5550	5550	5550	5550	0
581	20231106	104700	1707680	5550	5550	5550	5550	0
582	20231106	104600	1707680	5550	5550	5550	5550	0
583	20231106	104500	1707680	5550	5550	5550	5550	0
584	20231106	104400	1707680	5550	5550	5550	5550	0
585	20231106	104300	1707680	5550	5550	5550	5550	0
586	20231106	104200	1707680	5550	5550	5550	5550	0
587	20231106	104100	1707680	5550	5550	5550	5550	0
588	20231106	104000	1707680	5550	5550	5550	5550	0
589	20231106	103900	1707680	5550	5550	5550	5550	0
590	20231106	103800	1707680	5550	5550	5550	5550	0
591	20231106	103700	1707680	5550	5550	5550	5550	10
592	20231106	103600	1652180	5590	5590	5590	5590	0
593	20231106	103500	1652180	5590	5590	5590	5590	0
594	20231106	103400	1652180	5590	5590	5590	5590	0
595	20231106	103300	1652180	5590	5590	5590	5590	0
596	20231106	103200	1652180	5590	5590	5590	5590	0
597	20231106	103100	1652180	5590	5590	5590	5590	0
598	20231106	103000	1652180	5590	5590	5590	5590	0
599	20231106	102900	1652180	5590	5590	5590	5590	0
600	20231106	102800	1652180	5590	5590	5590	5590	0
601	20231106	102700	1652180	5590	5590	5590	5590	0
602	20231106	102600	1652180	5590	5590	5590	5590	0
603	20231106	102500	1652180	5590	5590	5590	5590	0
604	20231106	102400	1652180	5590	5590	5590	5590	0
605	20231106	102300	1652180	5590	5590	5590	5590	0
606	20231106	102200	1652180	5590	5590	5590	5590	0
607	20231106	102100	1652180	5590	5590	5590	5590	0
608	20231106	102000	1652180	5590	5590	5590	5590	0
609	20231106	101900	1652180	5590	5590	5590	5590	0
610	20231106	101800	1652180	5590	5590	5590	5590	0
611	20231106	101700	1652180	5590	5590	5590	5590	0
612	20231106	101600	1652180	5590	5590	5590	5590	0
613	20231106	101500	1652180	5590	5590	5590	5590	0
614	20231106	101400	1652180	5590	5590	5590	5590	0
615	20231106	101300	1652180	5590	5590	5590	5590	0
616	20231106	101200	1652180	5590	5590	5590	5590	0
617	20231106	101100	1652180	5590	5590	5590	5590	0
618	20231106	101000	1652180	5590	5590	5590	5590	0
619	20231106	100900	1652180	5590	5590	5590	5590	0
620	20231106	100800	1652180	5590	5590	5590	5590	0
621	20231106	100700	1652180	5590	5590	5590	5590	0
622	20231106	100600	1652180	5590	5590	5590	5590	0
623	20231106	100500	1652180	5590	5590	5590	5590	0
624	20231106	100400	1652180	5590	5590	5590	5590	0
625	20231106	100300	1652180	5590	5590	5590	5590	0
626	20231106	100200	1652180	5590	5590	5590	5590	0
627	20231106	100100	1652180	5590	5590	5590	5590	0
628	20231106	100000	1652180	5590	5590	5590	5590	0
629	20231106	095900	1652180	5590	5590	5590	5590	0
630	20231106	095800	1652180	5590	5590	5590	5590	0
631	20231106	095700	1652180	5590	5590	5590	5590	0
632	20231106	095600	1652180	5590	5590	5590	5590	0
633	20231106	095500	1652180	5590	5590	5590	5590	0
634	20231106	095400	1652180	5590	5590	5590	5590	0
635	20231106	095300	1652180	5590	5590	5590	5590	0
636	20231106	095200	1652180	5590	5590	5590	5590	0
637	20231106	095100	1652180	5590	5590	5590	5590	0
638	20231106	095000	1652180	5590	5590	5590	5590	0
639	20231106	094900	1652180	5590	5590	5590	5590	0
640	20231106	094800	1652180	5590	5590	5590	5590	0
641	20231106	094700	1652180	5590	5590	5590	5590	0
642	20231106	094600	1652180	5590	5590	5590	5590	0
643	20231106	094500	1652180	5590	5590	5590	5590	0
644	20231106	094400	1652180	5590	5590	5590	5590	0
645	20231106	094300	1652180	5590	5590	5590	5590	0
646	20231106	094200	1652180	5590	5590	5590	5590	0
647	20231106	094100	1652180	5590	5590	5590	5590	0
648	20231106	094000	1652180	5590	5590	5590	5590	0
649	20231106	093900	1652180	5590	5590	5590	5590	0
650	20231106	093800	1652180	5590	5590	5590	5590	0
651	20231106	093700	1652180	5590	5590	5590	5590	0
652	20231106	093600	1652180	5590	5590	5590	5590	0
653	20231106	093500	1652180	5590	5590	5590	5590	0
654	20231106	093400	1652180	5590	5590	5590	5590	0
655	20231106	093300	1652180	5590	5590	5590	5590	0
656	20231106	093200	1652180	5590	5590	5590	5590	0
657	20231106	093100	1652180	5590	5590	5590	5590	0
658	20231106	093000	1652180	5590	5590	5590	5590	0
659	20231106	092900	1652180	5590	5590	5590	5590	0
660	20231106	092800	1652180	5590	5590	5590	5590	0
661	20231106	092700	1652180	5590	5590	5590	5590	0
662	20231106	092600	1652180	5590	5590	5590	5590	0
663	20231106	092500	1652180	5590	5590	5590	5590	0
664	20231106	092400	1652180	5590	5590	5590	5590	0
665	20231106	092300	1652180	5590	5590	5590	5590	1
666	20231106	092200	1646590	5470	5470	5470	5470	0
667	20231106	092100	1646590	5470	5470	5470	5470	0
668	20231106	092000	1646590	5470	5470	5470	5470	0
669	20231106	091900	1646590	5470	5470	5470	5470	0
670	20231106	091800	1646590	5470	5470	5470	5470	0
671	20231106	091700	1646590	5470	5470	5470	5470	0
672	20231106	091600	1646590	5470	5470	5470	5470	0
673	20231106	091500	1646590	5470	5470	5470	5470	0
674	20231106	091400	1646590	5470	5470	5470	5470	0
675	20231106	091300	1646590	5470	5470	5470	5470	0
676	20231106	091200	1646590	5470	5470	5470	5470	300
677	20231106	091100	5590	5590	5590	5590	5590	0
678	20231106	091000	5590	5590	5590	5590	5590	0
679	20231106	090900	5590	5590	5590	5590	5590	0
680	20231106	090800	5590	5590	5590	5590	5590	0
681	20231106	090700	5590	5590	5590	5590	5590	0
682	20231106	090600	5590	5590	5590	5590	5590	0
683	20231106	090500	5590	5590	5590	5590	5590	0
684	20231106	090400	5590	5590	5590	5590	5590	0
685	20231106	090300	5590	5590	5590	5590	5590	0
686	20231106	090200	5590	5590	5590	5590	5590	0
687	20231106	090100	5590	5590	5590	5590	5590	0
688	20231106	090000	5590	5590	5590	5590	5590	1