KissMeData/268280/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	205100	83944000	141000	141000	141000	141000	1
3	20231107	205000	83944000	141000	141000	141000	141000	0
4	20231107	204900	83944000	141000	141000	141000	141000	0
5	20231107	204800	83944000	141000	141000	141000	141000	0
6	20231107	204700	83944000	141000	141000	141000	141000	0
7	20231107	204600	83944000	141000	141000	141000	141000	0
8	20231107	204500	83944000	141000	141000	141000	141000	0
9	20231107	204400	83944000	141000	141000	141000	141000	0
10	20231107	204300	83944000	141000	141000	141000	141000	0
11	20231107	204200	83944000	141000	141000	141000	141000	0
12	20231107	204100	83944000	141000	141000	141000	141000	0
13	20231107	204000	83944000	141000	141000	141000	141000	0
14	20231107	203900	83944000	141000	141000	141000	141000	0
15	20231107	203800	83944000	141000	141000	141000	141000	0
16	20231107	203700	83944000	141000	141000	141000	141000	0
17	20231107	203600	83944000	141000	141000	141000	141000	0
18	20231107	203500	83944000	141000	141000	141000	141000	0
19	20231107	203400	83944000	141000	141000	141000	141000	0
20	20231107	203300	83944000	141000	141000	141000	141000	0
21	20231107	203200	83944000	141000	141000	141000	141000	0
22	20231107	203100	83944000	141000	141000	141000	141000	0
23	20231107	203000	83944000	141000	141000	141000	141000	0
24	20231107	202900	83944000	141000	141000	141000	141000	0
25	20231107	202800	83944000	141000	141000	141000	141000	0
26	20231107	202700	83944000	141000	141000	141000	141000	0
27	20231107	202600	83944000	141000	141000	141000	141000	0
28	20231107	202500	83944000	141000	141000	141000	141000	0
29	20231107	202400	83944000	141000	141000	141000	141000	0
30	20231107	202300	83944000	141000	141000	141000	141000	0
31	20231107	202200	83944000	141000	141000	141000	141000	0
32	20231107	202100	83944000	141000	141000	141000	141000	1
33	20231107	202000	83944000	141000	141000	141000	141000	0
34	20231107	201900	83944000	141000	141000	141000	141000	0
35	20231107	201800	83944000	141000	141000	141000	141000	0
36	20231107	201700	83944000	141000	141000	141000	141000	0
37	20231107	201600	83944000	141000	141000	141000	141000	0
38	20231107	201500	83944000	141000	141000	141000	141000	0
39	20231107	201400	83944000	141000	141000	141000	141000	0
40	20231107	201300	83944000	141000	141000	141000	141000	0
41	20231107	201200	83944000	141000	141000	141000	141000	0
42	20231107	201100	83944000	141000	141000	141000	141000	0
43	20231107	201000	83944000	141000	141000	141000	141000	0
44	20231107	200900	83944000	141000	141000	141000	141000	0
45	20231107	200800	83944000	141000	141000	141000	141000	0
46	20231107	200700	83944000	141000	141000	141000	141000	0
47	20231107	200600	83944000	141000	141000	141000	141000	0
48	20231107	200500	83944000	141000	141000	141000	141000	0
49	20231107	200400	83944000	141000	141000	141000	141000	0
50	20231107	200300	83944000	141000	141000	141000	141000	0
51	20231107	200200	83944000	141000	141000	141000	141000	0
52	20231107	200100	83944000	141000	141000	141000	141000	0
53	20231107	200000	83944000	141000	141000	141000	141000	0
54	20231107	195900	83944000	141000	141000	141000	141000	0
55	20231107	195800	83944000	141000	141000	141000	141000	0
56	20231107	195700	83944000	141000	141000	141000	141000	0
57	20231107	195600	83944000	141000	141000	141000	141000	0
58	20231107	195500	83944000	141000	141000	141000	141000	0
59	20231107	195400	83944000	141000	141000	141000	141000	0
60	20231107	195300	83944000	141000	141000	141000	141000	0
61	20231107	195200	83944000	141000	141000	141000	141000	0
62	20231107	195100	83944000	141000	141000	141000	141000	1
63	20231107	195000	83944000	141000	141000	141000	141000	0
64	20231107	194900	83944000	141000	141000	141000	141000	0
65	20231107	194800	83944000	141000	141000	141000	141000	0
66	20231107	194700	83944000	141000	141000	141000	141000	0
67	20231107	194600	83944000	141000	141000	141000	141000	0
68	20231107	194500	83944000	141000	141000	141000	141000	0
69	20231107	194400	83944000	141000	141000	141000	141000	0
70	20231107	194300	83944000	141000	141000	141000	141000	0
71	20231107	194200	83944000	141000	141000	141000	141000	0
72	20231107	194100	83944000	141000	141000	141000	141000	0
73	20231107	194000	83944000	141000	141000	141000	141000	0
74	20231107	193900	83944000	141000	141000	141000	141000	0
75	20231107	193800	83944000	141000	141000	141000	141000	0
76	20231107	193700	83944000	141000	141000	141000	141000	0
77	20231107	193600	83944000	141000	141000	141000	141000	0
78	20231107	193500	83944000	141000	141000	141000	141000	0
79	20231107	193400	83944000	141000	141000	141000	141000	0
80	20231107	193300	83944000	141000	141000	141000	141000	0
81	20231107	193200	83944000	141000	141000	141000	141000	0
82	20231107	193100	83944000	141000	141000	141000	141000	0
83	20231107	193000	83944000	141000	141000	141000	141000	0
84	20231107	192900	83944000	141000	141000	141000	141000	0
85	20231107	192800	83944000	141000	141000	141000	141000	0
86	20231107	192700	83944000	141000	141000	141000	141000	0
87	20231107	192600	83944000	141000	141000	141000	141000	0
88	20231107	192500	83944000	141000	141000	141000	141000	0
89	20231107	192400	83944000	141000	141000	141000	141000	0
90	20231107	192300	83944000	141000	141000	141000	141000	0
91	20231107	192200	83944000	141000	141000	141000	141000	0
92	20231107	192100	83944000	141000	141000	141000	141000	1
93	20231107	192000	83944000	141000	141000	141000	141000	0
94	20231107	191900	83944000	141000	141000	141000	141000	0
95	20231107	191800	83944000	141000	141000	141000	141000	0
96	20231107	191700	83944000	141000	141000	141000	141000	0
97	20231107	191600	83944000	141000	141000	141000	141000	0
98	20231107	191500	83944000	141000	141000	141000	141000	0
99	20231107	191400	83944000	141000	141000	141000	141000	0
100	20231107	191300	83944000	141000	141000	141000	141000	0
101	20231107	191200	83944000	141000	141000	141000	141000	0
102	20231107	191100	83944000	141000	141000	141000	141000	0
103	20231107	191000	83944000	141000	141000	141000	141000	0
104	20231107	190900	83944000	141000	141000	141000	141000	0
105	20231107	190800	83944000	141000	141000	141000	141000	0
106	20231107	190700	83944000	141000	141000	141000	141000	0
107	20231107	190600	83944000	141000	141000	141000	141000	0
108	20231107	190500	83944000	141000	141000	141000	141000	0
109	20231107	190400	83944000	141000	141000	141000	141000	0
110	20231107	190300	83944000	141000	141000	141000	141000	0
111	20231107	190200	83944000	141000	141000	141000	141000	0
112	20231107	190100	83944000	141000	141000	141000	141000	0
113	20231107	190000	83944000	141000	141000	141000	141000	0
114	20231107	185900	83944000	141000	141000	141000	141000	0
115	20231107	185800	83944000	141000	141000	141000	141000	0
116	20231107	185700	83944000	141000	141000	141000	141000	0
117	20231107	185600	83944000	141000	141000	141000	141000	0
118	20231107	185500	83944000	141000	141000	141000	141000	0
119	20231107	185400	83944000	141000	141000	141000	141000	0
120	20231107	185300	83944000	141000	141000	141000	141000	0
121	20231107	185200	83944000	141000	141000	141000	141000	0
122	20231107	185100	83944000	141000	141000	141000	141000	1
123	20231107	185000	83944000	141000	141000	141000	141000	0
124	20231107	184900	83944000	141000	141000	141000	141000	0
125	20231107	184800	83944000	141000	141000	141000	141000	0
126	20231107	184700	83944000	141000	141000	141000	141000	0
127	20231107	184600	83944000	141000	141000	141000	141000	0
128	20231107	184500	83944000	141000	141000	141000	141000	0
129	20231107	184400	83944000	141000	141000	141000	141000	0
130	20231107	184300	83944000	141000	141000	141000	141000	0
131	20231107	184200	83944000	141000	141000	141000	141000	0
132	20231107	184100	83944000	141000	141000	141000	141000	0
133	20231107	184000	83944000	141000	141000	141000	141000	0
134	20231107	183900	83944000	141000	141000	141000	141000	0
135	20231107	183800	83944000	141000	141000	141000	141000	0
136	20231107	183700	83944000	141000	141000	141000	141000	0
137	20231107	183600	83944000	141000	141000	141000	141000	0
138	20231107	183500	83944000	141000	141000	141000	141000	0
139	20231107	183400	83944000	141000	141000	141000	141000	0
140	20231107	183300	83944000	141000	141000	141000	141000	0
141	20231107	183200	83944000	141000	141000	141000	141000	0
142	20231107	183100	83944000	141000	141000	141000	141000	0
143	20231107	183000	83944000	141000	141000	141000	141000	0
144	20231107	182900	83944000	141000	141000	141000	141000	0
145	20231107	182800	83944000	141000	141000	141000	141000	0
146	20231107	182700	83944000	141000	141000	141000	141000	0
147	20231107	182600	83944000	141000	141000	141000	141000	0
148	20231107	182500	83944000	141000	141000	141000	141000	0
149	20231107	182400	83944000	141000	141000	141000	141000	0
150	20231107	182300	83944000	141000	141000	141000	141000	0
151	20231107	182200	83944000	141000	141000	141000	141000	0
152	20231107	182100	83944000	141000	141000	141000	141000	1
153	20231107	182000	83944000	141000	141000	141000	141000	0
154	20231107	181900	83944000	141000	141000	141000	141000	0
155	20231107	181800	83944000	141000	141000	141000	141000	0
156	20231107	181700	83944000	141000	141000	141000	141000	0
157	20231107	181600	83944000	141000	141000	141000	141000	0
158	20231107	181500	83944000	141000	141000	141000	141000	0
159	20231107	181400	83944000	141000	141000	141000	141000	0
160	20231107	181300	83944000	141000	141000	141000	141000	0
161	20231107	181200	83944000	141000	141000	141000	141000	0
162	20231107	181100	83944000	141000	141000	141000	141000	0
163	20231107	181000	83944000	141000	141000	141000	141000	0
164	20231107	180900	83944000	141000	141000	141000	141000	0
165	20231107	180800	83944000	141000	141000	141000	141000	0
166	20231107	180700	83944000	141000	141000	141000	141000	0
167	20231107	180600	83944000	141000	141000	141000	141000	0
168	20231107	180500	83944000	141000	141000	141000	141000	0
169	20231107	180400	83944000	141000	141000	141000	141000	0
170	20231107	180300	83944000	141000	141000	141000	141000	0
171	20231107	180200	83944000	141000	141000	141000	141000	0
172	20231107	180100	83944000	141000	141000	141000	141000	0
173	20231107	180000	83944000	141000	141000	141000	141000	0
174	20231107	175900	83944000	141000	141000	141000	141000	0
175	20231107	175800	83944000	141000	141000	141000	141000	0
176	20231107	175700	83944000	141000	141000	141000	141000	0
177	20231107	175600	83944000	141000	141000	141000	141000	0
178	20231107	175500	83944000	141000	141000	141000	141000	0
179	20231107	175400	83944000	141000	141000	141000	141000	0
180	20231107	175300	83944000	141000	141000	141000	141000	0
181	20231107	175200	83944000	141000	141000	141000	141000	0
182	20231107	175100	83944000	141000	141000	141000	141000	1
183	20231107	175000	83944000	141000	141000	141000	141000	0
184	20231107	174900	83944000	141000	141000	141000	141000	0
185	20231107	174800	83944000	141000	141000	141000	141000	0
186	20231107	174700	83944000	141000	141000	141000	141000	0
187	20231107	174600	83944000	141000	141000	141000	141000	0
188	20231107	174500	83944000	141000	141000	141000	141000	0
189	20231107	174400	83944000	141000	141000	141000	141000	0
190	20231107	174300	83944000	141000	141000	141000	141000	0
191	20231107	174200	83944000	141000	141000	141000	141000	0
192	20231107	174100	83944000	141000	141000	141000	141000	0
193	20231107	174000	83944000	141000	141000	141000	141000	0
194	20231107	173900	83944000	141000	141000	141000	141000	0
195	20231107	173800	83944000	141000	141000	141000	141000	0
196	20231107	173700	83944000	141000	141000	141000	141000	0
197	20231107	173600	83944000	141000	141000	141000	141000	0
198	20231107	173500	83944000	141000	141000	141000	141000	0
199	20231107	173400	83944000	141000	141000	141000	141000	0
200	20231107	173300	83944000	141000	141000	141000	141000	0
201	20231107	173200	83944000	141000	141000	141000	141000	0
202	20231107	173100	83944000	141000	141000	141000	141000	0
203	20231107	173000	83944000	141000	141000	141000	141000	0
204	20231107	172900	83944000	141000	141000	141000	141000	0
205	20231107	172800	83944000	141000	141000	141000	141000	0
206	20231107	172700	83944000	141000	141000	141000	141000	0
207	20231107	172600	83944000	141000	141000	141000	141000	0
208	20231107	172500	83944000	141000	141000	141000	141000	0
209	20231107	172400	83944000	141000	141000	141000	141000	0
210	20231107	172300	83944000	141000	141000	141000	141000	0
211	20231107	172200	83944000	141000	141000	141000	141000	0
212	20231107	172100	83944000	141000	141000	141000	141000	1
213	20231107	172000	83944000	141000	141000	141000	141000	0
214	20231107	171900	83944000	141000	141000	141000	141000	0
215	20231107	171800	83944000	141000	141000	141000	141000	0
216	20231107	171700	83944000	141000	141000	141000	141000	0
217	20231107	171600	83944000	141000	141000	141000	141000	0
218	20231107	171500	83944000	141000	141000	141000	141000	0
219	20231107	171400	83944000	141000	141000	141000	141000	0
220	20231107	171300	83944000	141000	141000	141000	141000	0
221	20231107	171200	83944000	141000	141000	141000	141000	0
222	20231107	171100	83944000	141000	141000	141000	141000	0
223	20231107	171000	83944000	141000	141000	141000	141000	0
224	20231107	170900	83944000	141000	141000	141000	141000	0
225	20231107	170800	83944000	141000	141000	141000	141000	0
226	20231107	170700	83944000	141000	141000	141000	141000	0
227	20231107	170600	83944000	141000	141000	141000	141000	0
228	20231107	170500	83944000	141000	141000	141000	141000	0
229	20231107	170400	83944000	141000	141000	141000	141000	0
230	20231107	170300	83944000	141000	141000	141000	141000	0
231	20231107	170200	83944000	141000	141000	141000	141000	0
232	20231107	170100	83944000	141000	141000	141000	141000	0
233	20231107	170000	83944000	141000	141000	141000	141000	0
234	20231107	165900	83944000	141000	141000	141000	141000	0
235	20231107	165800	83944000	141000	141000	141000	141000	0
236	20231107	165700	83944000	141000	141000	141000	141000	0
237	20231107	165600	83944000	141000	141000	141000	141000	0
238	20231107	165500	83944000	141000	141000	141000	141000	0
239	20231107	165400	83944000	141000	141000	141000	141000	0
240	20231107	165300	83944000	141000	141000	141000	141000	0
241	20231107	165200	83944000	141000	141000	141000	141000	0
242	20231107	165100	83944000	141000	141000	141000	141000	1
243	20231107	165000	83944000	141000	141000	141000	141000	0
244	20231107	164900	83944000	141000	141000	141000	141000	0
245	20231107	164800	83944000	141000	141000	141000	141000	0
246	20231107	164700	83944000	141000	141000	141000	141000	0
247	20231107	164600	83944000	141000	141000	141000	141000	0
248	20231107	164500	83944000	141000	141000	141000	141000	0
249	20231107	164400	83944000	141000	141000	141000	141000	0
250	20231107	164300	83944000	141000	141000	141000	141000	0
251	20231107	164200	83944000	141000	141000	141000	141000	0
252	20231107	164100	83944000	141000	141000	141000	141000	0
253	20231107	164000	83944000	141000	141000	141000	141000	0
254	20231107	163900	83944000	141000	141000	141000	141000	0
255	20231107	163800	83944000	141000	141000	141000	141000	0
256	20231107	163700	83944000	141000	141000	141000	141000	0
257	20231107	163600	83944000	141000	141000	141000	141000	0
258	20231107	163500	83944000	141000	141000	141000	141000	0
259	20231107	163400	83944000	141000	141000	141000	141000	0
260	20231107	163300	83944000	141000	141000	141000	141000	0
261	20231107	163200	83944000	141000	141000	141000	141000	0
262	20231107	163100	83944000	141000	141000	141000	141000	0
263	20231107	163000	83944000	141000	141000	141000	141000	0
264	20231107	162900	83944000	141000	141000	141000	141000	0
265	20231107	162800	83944000	141000	141000	141000	141000	0
266	20231107	162700	83944000	141000	141000	141000	141000	0
267	20231107	162600	83944000	141000	141000	141000	141000	0
268	20231107	162500	83944000	141000	141000	141000	141000	0
269	20231107	162400	83944000	141000	141000	141000	141000	0
270	20231107	162300	83944000	141000	141000	141000	141000	0
271	20231107	162200	83944000	141000	141000	141000	141000	0
272	20231107	162100	83944000	141000	141000	141000	141000	1
273	20231107	162000	83944000	141000	141000	141000	141000	0
274	20231107	161900	83944000	141000	141000	141000	141000	0
275	20231107	161800	83944000	141000	141000	141000	141000	0
276	20231107	161700	83944000	141000	141000	141000	141000	0
277	20231107	161600	83944000	141000	141000	141000	141000	0
278	20231107	161500	83944000	141000	141000	141000	141000	0
279	20231107	161400	83944000	141000	141000	141000	141000	0
280	20231107	161300	83944000	141000	141000	141000	141000	0
281	20231107	161200	83944000	141000	141000	141000	141000	0
282	20231107	161100	83944000	141000	141000	141000	141000	0
283	20231107	161000	83944000	141000	141000	141000	141000	0
284	20231107	160900	83944000	141000	141000	141000	141000	0
285	20231107	160800	83944000	141000	141000	141000	141000	0
286	20231107	160700	83944000	141000	141000	141000	141000	0
287	20231107	160600	83944000	141000	141000	141000	141000	0
288	20231107	160500	83944000	141000	141000	141000	141000	0
289	20231107	160400	83944000	141000	141000	141000	141000	0
290	20231107	160300	83944000	141000	141000	141000	141000	0
291	20231107	160200	83944000	141000	141000	141000	141000	0
292	20231107	160100	83944000	141000	141000	141000	141000	0
293	20231107	160000	83944000	141000	141000	141000	141000	0
294	20231107	155900	83944000	141000	141000	141000	141000	0
295	20231107	155800	83944000	141000	141000	141000	141000	0
296	20231107	155700	83944000	141000	141000	141000	141000	0
297	20231107	155600	83944000	141000	141000	141000	141000	0
298	20231107	155500	83944000	141000	141000	141000	141000	0
299	20231107	155400	83944000	141000	141000	141000	141000	0
300	20231107	155300	83944000	141000	141000	141000	141000	0
301	20231107	155200	83944000	141000	141000	141000	141000	0
302	20231107	155100	83944000	141000	141000	141000	141000	1
303	20231107	155000	83944000	141000	141000	141000	141000	0
304	20231107	154900	83944000	141000	141000	141000	141000	0
305	20231107	154800	83944000	141000	141000	141000	141000	0
306	20231107	154700	83944000	141000	141000	141000	141000	0
307	20231107	154600	83944000	141000	141000	141000	141000	0
308	20231107	154500	83944000	141000	141000	141000	141000	0
309	20231107	154400	83944000	141000	141000	141000	141000	0
310	20231107	154300	83944000	141000	141000	141000	141000	0
311	20231107	154200	83944000	141000	141000	141000	141000	0
312	20231107	154100	83944000	141000	141000	141000	141000	0
313	20231107	154000	83944000	141000	141000	141000	141000	0
314	20231107	153900	83944000	141000	141000	141000	141000	0
315	20231107	153800	83944000	141000	141000	141000	141000	0
316	20231107	153700	83944000	141000	141000	141000	141000	0
317	20231107	153600	83944000	141000	141000	141000	141000	0
318	20231107	153500	83944000	141000	141000	141000	141000	0
319	20231107	153400	83944000	141000	141000	141000	141000	0
320	20231107	153300	83944000	141000	141000	141000	141000	0
321	20231107	153200	83944000	141000	141000	141000	141000	0
322	20231107	153100	83944000	141000	141000	141000	141000	0
323	20231107	153000	83944000	141000	141000	141000	141000	1
324	20231107	152900	83803000	141000	141000	141000	141000	0
325	20231107	152800	83803000	141000	141000	141000	141000	0
326	20231107	152700	83803000	141000	141000	141000	141000	0
327	20231107	152600	83803000	141000	141000	141000	141000	0
328	20231107	152500	83803000	141000	141000	141000	141000	0
329	20231107	152400	83803000	141000	141000	141000	141000	0
330	20231107	152300	83803000	141000	141000	141000	141000	0
331	20231107	152200	83803000	141000	141000	141000	141000	0
332	20231107	152100	83803000	141000	141000	141000	141000	0
333	20231107	152000	83803000	141000	141000	141000	141000	0
334	20231107	151900	83803000	141000	141000	141000	141000	15
335	20231107	151800	81688000	141000	141000	141000	141000	0
336	20231107	151700	81688000	141000	141000	141000	141000	0
337	20231107	151600	81688000	141000	141000	141000	141000	1
338	20231107	151500	81547000	141000	141000	141000	141000	0
339	20231107	151400	81547000	141000	141000	141000	141000	0
340	20231107	151300	81547000	141000	141000	141000	141000	0
341	20231107	151200	81547000	141000	141000	141000	141000	0
342	20231107	151100	81547000	141000	141000	141000	141000	0
343	20231107	151000	81547000	141000	141000	141000	141000	1
344	20231107	150900	81406000	140400	140400	140400	140400	0
345	20231107	150800	81406000	140400	140400	140400	140400	0
346	20231107	150700	81406000	140400	140400	140400	140400	0
347	20231107	150600	81406000	140400	140400	140400	140400	0
348	20231107	150500	81406000	140400	140400	140400	140400	0
349	20231107	150400	81406000	140400	140400	140400	140400	0
350	20231107	150300	81406000	140400	140400	140400	140400	0
351	20231107	150200	81406000	140400	140400	140400	140400	0
352	20231107	150100	81406000	140400	140400	140400	140400	0
353	20231107	150000	81406000	140400	140400	140400	140400	1
354	20231107	145900	81265600	141000	141000	141000	141000	0
355	20231107	145800	81265600	141000	141000	141000	141000	0
356	20231107	145700	81265600	141000	141000	141000	141000	0
357	20231107	145600	81265600	141000	141000	141000	141000	0
358	20231107	145500	81265600	141000	141000	141000	141000	0
359	20231107	145400	81265600	141000	141000	141000	141000	0
360	20231107	145300	81265600	141000	141000	141000	141000	0
361	20231107	145200	81265600	141000	141000	141000	141000	0
362	20231107	145100	81265600	141000	141000	141000	141000	0
363	20231107	145000	81265600	141000	141000	141000	141000	0
364	20231107	144900	81265600	141000	141000	141000	141000	0
365	20231107	144800	81265600	141000	141000	141000	141000	0
366	20231107	144700	81265600	141000	141000	141000	141000	0
367	20231107	144600	81265600	141000	141000	141000	141000	0
368	20231107	144500	81265600	141000	141000	141000	141000	0
369	20231107	144400	81265600	141000	141000	141000	141000	0
370	20231107	144300	81265600	141000	141000	141000	141000	0
371	20231107	144200	81265600	141000	141000	141000	141000	0
372	20231107	144100	81265600	141000	141000	141000	141000	0
373	20231107	144000	81265600	141000	141000	141000	141000	0
374	20231107	143900	81265600	141000	141000	141000	141000	0
375	20231107	143800	81265600	141000	141000	141000	141000	0
376	20231107	143700	81265600	141000	141000	141000	141000	0
377	20231107	143600	81265600	141000	141000	141000	141000	0
378	20231107	143500	81265600	141000	141000	141000	141000	0
379	20231107	143400	81265600	141000	141000	141000	141000	0
380	20231107	143300	81265600	141000	141000	141000	141000	0
381	20231107	143200	81265600	141000	141000	141000	141000	0
382	20231107	143100	81265600	141000	141000	141000	141000	0
383	20231107	143000	81265600	141000	141000	141000	141000	0
384	20231107	142900	81265600	141000	141000	141000	141000	0
385	20231107	142800	81265600	141000	141000	141000	141000	0
386	20231107	142700	81265600	141000	141000	141000	141000	0
387	20231107	142600	81265600	141000	141000	141000	141000	0
388	20231107	142500	81265600	141000	141000	141000	141000	0
389	20231107	142400	81265600	141000	141000	141000	141000	0
390	20231107	142300	81265600	141000	141000	141000	141000	0
391	20231107	142200	81265600	141000	141000	141000	141000	0
392	20231107	142100	81265600	141000	141000	141000	141000	0
393	20231107	142000	81265600	141000	141000	141000	141000	0
394	20231107	141900	81265600	141000	141000	141000	141000	0
395	20231107	141800	81265600	141000	141000	141000	141000	0
396	20231107	141700	81265600	141000	141000	141000	141000	0
397	20231107	141600	81265600	141000	141000	141000	141000	0
398	20231107	141500	81265600	141000	141000	141000	141000	0
399	20231107	141400	81265600	141000	141000	141000	141000	0
400	20231107	141300	81265600	141000	141000	141000	141000	0
401	20231107	141200	81265600	141000	141000	141000	141000	0
402	20231107	141100	81265600	141000	141000	141000	141000	0
403	20231107	141000	81265600	141000	141000	141000	141000	0
404	20231107	140900	81265600	141000	141000	141000	141000	0
405	20231107	140800	81265600	141000	141000	141000	141000	0
406	20231107	140700	81265600	141000	141000	141000	141000	0
407	20231107	140600	81265600	141000	141000	141000	141000	0
408	20231107	140500	81265600	141000	141000	141000	141000	0
409	20231107	140400	81265600	141000	141000	141000	141000	0
410	20231107	140300	81265600	141000	141000	141000	141000	0
411	20231107	140200	81265600	141000	141000	141000	141000	0
412	20231107	140100	81265600	141000	141000	141000	141000	0
413	20231107	140000	81265600	141000	141000	141000	141000	0
414	20231107	135900	81265600	141000	141000	141000	141000	0
415	20231107	135800	81265600	141000	141000	141000	141000	0
416	20231107	135700	81265600	141000	141000	141000	141000	0
417	20231107	135600	81265600	141000	141000	141000	141000	0
418	20231107	135500	81265600	141000	141000	141000	141000	0
419	20231107	135400	81265600	141000	141000	141000	141000	0
420	20231107	135300	81265600	141000	141000	141000	141000	0
421	20231107	135200	81265600	141000	141000	141000	141000	0
422	20231107	135100	81265600	141000	141000	141000	141000	0
423	20231107	135000	81265600	141000	141000	141000	141000	0
424	20231107	134900	81265600	141000	141000	141000	141000	0
425	20231107	134800	81265600	141000	141000	141000	141000	0
426	20231107	134700	81265600	141000	141000	141000	141000	0
427	20231107	134600	81265600	141000	141000	141000	141000	0
428	20231107	134500	81265600	141000	141000	141000	141000	0
429	20231107	134400	81265600	141000	141000	141000	141000	0
430	20231107	134300	81265600	141000	141000	141000	141000	0
431	20231107	134200	81265600	141000	141000	141000	141000	0
432	20231107	134100	81265600	141000	141000	141000	141000	0
433	20231107	134000	81265600	141000	141000	141000	141000	0
434	20231107	133900	81265600	141000	141000	141000	141000	0
435	20231107	133800	81265600	141000	141000	141000	141000	0
436	20231107	133700	81265600	141000	141000	141000	141000	0
437	20231107	133600	81265600	141000	141000	141000	141000	0
438	20231107	133500	81265600	141000	141000	141000	141000	0
439	20231107	133400	81265600	141000	141000	141000	141000	0
440	20231107	133300	81265600	141000	141000	141000	141000	0
441	20231107	133200	81265600	141000	141000	141000	141000	0
442	20231107	133100	81265600	141000	141000	141000	141000	0
443	20231107	133000	81265600	141000	141000	141000	141000	0
444	20231107	132900	81265600	141000	141000	141000	141000	0
445	20231107	132800	81265600	141000	141000	141000	141000	0
446	20231107	132700	81265600	141000	141000	141000	141000	0
447	20231107	132600	81265600	141000	141000	141000	141000	0
448	20231107	132500	81265600	141000	141000	141000	141000	0
449	20231107	132400	81265600	141000	141000	141000	141000	0
450	20231107	132300	81265600	141000	141000	141000	141000	0
451	20231107	132200	81265600	141000	141000	141000	141000	0
452	20231107	132100	81265600	141000	141000	141000	141000	0
453	20231107	132000	81265600	141000	141000	141000	141000	0
454	20231107	131900	81265600	141000	141000	141000	141000	0
455	20231107	131800	81265600	141000	141000	141000	141000	0
456	20231107	131700	81265600	141000	141000	141000	141000	0
457	20231107	131600	81265600	141000	141000	141000	141000	0
458	20231107	131500	81265600	141000	141000	141000	141000	0
459	20231107	131400	81265600	141000	141000	141000	141000	0
460	20231107	131300	81265600	141000	141000	141000	141000	0
461	20231107	131200	81265600	141000	141000	141000	141000	0
462	20231107	131100	81265600	141000	141000	141000	141000	1
463	20231107	131000	81124600	141000	141000	141000	141000	0
464	20231107	130900	81124600	141000	141000	141000	141000	0
465	20231107	130800	81124600	141000	141000	141000	141000	0
466	20231107	130700	81124600	141000	141000	141000	141000	0
467	20231107	130600	81124600	141000	141000	141000	141000	0
468	20231107	130500	81124600	141000	141000	141000	141000	0
469	20231107	130400	81124600	141000	141000	141000	141000	0
470	20231107	130300	81124600	141000	141000	141000	141000	0
471	20231107	130200	81124600	141000	141000	141000	141000	0
472	20231107	130100	81124600	141000	141000	141000	141000	0
473	20231107	130000	81124600	141000	141000	141000	141000	0
474	20231107	125900	81124600	141000	141000	141000	141000	0
475	20231107	125800	81124600	141000	141000	141000	141000	0
476	20231107	125700	81124600	141000	141000	141000	141000	0
477	20231107	125600	81124600	141000	141000	141000	141000	0
478	20231107	125500	81124600	141000	141000	141000	141000	0
479	20231107	125400	81124600	141000	141000	141000	141000	0
480	20231107	125300	81124600	141000	141000	141000	141000	0
481	20231107	125200	81124600	141000	141000	141000	141000	0
482	20231107	125100	81124600	141000	141000	141000	141000	1
483	20231107	125000	80983600	140500	140500	140500	140500	0
484	20231107	124900	80983600	140500	140500	140500	140500	0
485	20231107	124800	80983600	140500	140500	140500	140500	0
486	20231107	124700	80983600	140500	140500	140500	140500	0
487	20231107	124600	80983600	140500	140500	140500	140500	0
488	20231107	124500	80983600	140500	140500	140500	140500	0
489	20231107	124400	80983600	140500	140500	140500	140500	0
490	20231107	124300	80983600	140500	140500	140500	140500	0
491	20231107	124200	80983600	140500	140500	140500	140500	0
492	20231107	124100	80983600	140500	140500	140500	140500	0
493	20231107	124000	80983600	140500	140500	140500	140500	0
494	20231107	123900	80983600	140500	140500	140500	140500	0
495	20231107	123800	80983600	140500	140500	140500	140500	0
496	20231107	123700	80983600	140500	140500	140500	140500	0
497	20231107	123600	80983600	140500	140500	140500	140500	0
498	20231107	123500	80983600	140500	140500	140500	140500	0
499	20231107	123400	80983600	140500	140500	140500	140500	0
500	20231107	123300	80983600	140500	140500	140500	140500	0
501	20231107	123200	80983600	140500	140500	140500	140500	0
502	20231107	123100	80983600	140500	140500	140500	140500	0
503	20231107	123000	80983600	140500	140500	140500	140500	0
504	20231107	122900	80983600	140500	140500	140500	140500	0
505	20231107	122800	80983600	140500	140500	140500	140500	0
506	20231107	122700	80983600	140500	140500	140500	140500	0
507	20231107	122600	80983600	140500	140500	140500	140500	0
508	20231107	122500	80983600	140500	140500	140500	140500	10
509	20231107	122400	79578600	140300	140300	140300	140300	0
510	20231107	122300	79578600	140300	140300	140300	140300	0
511	20231107	122200	79578600	140300	140300	140300	140300	0
512	20231107	122100	79578600	140300	140300	140300	140300	0
513	20231107	122000	79578600	140300	140300	140300	140300	0
514	20231107	121900	79578600	140300	140300	140300	140300	0
515	20231107	121800	79578600	140300	140300	140300	140300	0
516	20231107	121700	79578600	140300	140300	140300	140300	0
517	20231107	121600	79578600	140300	140300	140300	140300	0
518	20231107	121500	79578600	140300	140300	140300	140300	0
519	20231107	121400	79578600	140300	140300	140300	140300	0
520	20231107	121300	79578600	140300	140300	140300	140300	0
521	20231107	121200	79578600	140300	140300	140300	140300	0
522	20231107	121100	79578600	140300	140300	140300	140300	0
523	20231107	121000	79578600	140300	140300	140300	140300	0
524	20231107	120900	79578600	140300	140300	140300	140300	0
525	20231107	120800	79578600	140300	140300	140300	140300	0
526	20231107	120700	79578600	140300	140300	140300	140300	0
527	20231107	120600	79578600	140300	140300	140300	140300	0
528	20231107	120500	79578600	140300	140300	140300	140300	0
529	20231107	120400	79578600	140300	140300	140300	140300	0
530	20231107	120300	79578600	140300	140300	140300	140300	0
531	20231107	120200	79578600	140300	140300	140300	140300	0
532	20231107	120100	79578600	140300	140300	140300	140300	0
533	20231107	120000	79578600	140300	140300	140300	140300	0
534	20231107	115900	79578600	140300	140300	140300	140300	3
535	20231107	115800	79157700	140200	140200	140200	140200	0
536	20231107	115700	79157700	140200	140200	140200	140200	0
537	20231107	115600	79157700	140200	140200	140200	140200	0
538	20231107	115500	79157700	140200	140200	140200	140200	0
539	20231107	115400	79157700	140200	140200	140200	140200	0
540	20231107	115300	79157700	140200	140200	140200	140200	0
541	20231107	115200	79157700	140200	140200	140200	140200	0
542	20231107	115100	79157700	140200	140200	140200	140200	0
543	20231107	115000	79157700	140200	140200	140200	140200	0
544	20231107	114900	79157700	140200	140200	140200	140200	0
545	20231107	114800	79157700	140200	140200	140200	140200	0
546	20231107	114700	79157700	140200	140200	140200	140200	0
547	20231107	114600	79157700	140200	140200	140200	140200	0
548	20231107	114500	79157700	140200	140200	140200	140200	0
549	20231107	114400	79157700	140200	140200	140200	140200	0
550	20231107	114300	79157700	140200	140200	140200	140200	0
551	20231107	114200	79157700	140200	140200	140200	140200	0
552	20231107	114100	79157700	140200	140200	140200	140200	0
553	20231107	114000	79157700	140200	140200	140200	140200	0
554	20231107	113900	79157700	140200	140200	140200	140200	0
555	20231107	113800	79157700	140200	140200	140200	140200	0
556	20231107	113700	79157700	140200	140200	140200	140200	0
557	20231107	113600	79157700	140200	140200	140200	140200	0
558	20231107	113500	79157700	140200	140200	140200	140200	0
559	20231107	113400	79157700	140200	140200	140200	140200	0
560	20231107	113300	79157700	140200	140200	140200	140200	0
561	20231107	113200	79157700	140200	140200	140200	140200	0
562	20231107	113100	79157700	140200	140200	140200	140200	0
563	20231107	113000	79157700	140200	140200	140200	140200	0
564	20231107	112900	79157700	140200	140200	140200	140200	0
565	20231107	112800	79157700	140200	140200	140200	140200	0
566	20231107	112700	79157700	140200	140200	140200	140200	0
567	20231107	112600	79157700	140200	140200	140200	140200	0
568	20231107	112500	79157700	140200	140200	140200	140200	0
569	20231107	112400	79157700	140200	140200	140200	140200	0
570	20231107	112300	79157700	140200	140200	140200	140200	0
571	20231107	112200	79157700	140200	140200	140200	140200	0
572	20231107	112100	79157700	140200	140200	140200	140200	0
573	20231107	112000	79157700	140200	140200	140200	140200	0
574	20231107	111900	79157700	140200	140200	140200	140200	0
575	20231107	111800	79157700	140200	140200	140200	140200	0
576	20231107	111700	79157700	140200	140200	140200	140200	0
577	20231107	111600	79157700	140200	140200	140200	140200	0
578	20231107	111500	79157700	140200	140200	140200	140200	0
579	20231107	111400	79157700	140200	140200	140200	140200	0
580	20231107	111300	79157700	140200	140200	140200	140200	0
581	20231107	111200	79157700	140200	140200	140200	140200	0
582	20231107	111100	79157700	140200	140200	140200	140200	0
583	20231107	111000	79157700	140200	140200	140200	140200	0
584	20231107	110900	79157700	140200	140200	140200	140200	0
585	20231107	110800	79157700	140200	140200	140200	140200	0
586	20231107	110700	79157700	140200	140200	140200	140200	0
587	20231107	110600	79157700	140200	140200	140200	140200	0
588	20231107	110500	79157700	140200	140200	140200	140200	0
589	20231107	110400	79157700	140200	140200	140200	140200	0
590	20231107	110300	79157700	140200	140200	140200	140200	0
591	20231107	110200	79157700	140200	140200	140200	140200	0
592	20231107	110100	79157700	140200	140200	140200	140200	0
593	20231107	110000	79157700	140200	140200	140200	140200	0
594	20231107	105900	79157700	140200	140200	140200	140200	0
595	20231107	105800	79157700	140200	140200	140200	140200	0
596	20231107	105700	79157700	140200	140200	140200	140200	0
597	20231107	105600	79157700	140200	140200	140200	140200	0
598	20231107	105500	79157700	140200	140200	140200	140200	0
599	20231107	105400	79157700	140200	140200	140200	140200	0
600	20231107	105300	79157700	140200	140200	140200	140200	0
601	20231107	105200	79157700	140200	140200	140200	140200	0
602	20231107	105100	79157700	140200	140200	140200	140200	0
603	20231107	105000	79157700	140200	140200	140200	140200	0
604	20231107	104900	79157700	140200	140200	140200	140200	0
605	20231107	104800	79157700	140200	140200	140200	140200	0
606	20231107	104700	79157700	140200	140200	140200	140200	0
607	20231107	104600	79157700	140200	140200	140200	140200	0
608	20231107	104500	79157700	140200	140200	140200	140200	0
609	20231107	104400	79157700	140200	140200	140200	140200	0
610	20231107	104300	79157700	140200	140200	140200	140200	0
611	20231107	104200	79157700	140200	140200	140200	140200	0
612	20231107	104100	79157700	140200	140200	140200	140200	7
613	20231107	104000	78176300	140800	140800	140800	140800	0
614	20231107	103900	78176300	140800	140800	140800	140800	0
615	20231107	103800	78176300	140800	140800	140800	140800	0
616	20231107	103700	78176300	140800	140800	140800	140800	0
617	20231107	103600	78176300	140800	140800	140800	140800	0
618	20231107	103500	78176300	140800	140800	140800	140800	0
619	20231107	103400	78176300	140800	140800	140800	140800	0
620	20231107	103300	78176300	140800	140800	140800	140800	0
621	20231107	103200	78176300	140800	140800	140800	140800	0
622	20231107	103100	78176300	140800	140800	140800	140800	0
623	20231107	103000	78176300	140800	140800	140800	140800	0
624	20231107	102900	78176300	140800	140800	140800	140800	0
625	20231107	102800	78176300	140800	140800	140800	140800	1
626	20231107	102700	78035500	140200	140200	140200	140200	0
627	20231107	102600	78035500	140200	140200	140200	140200	0
628	20231107	102500	78035500	140200	140200	140200	140200	0
629	20231107	102400	78035500	140200	140200	140200	140200	20
630	20231107	102300	75231500	140200	140200	140200	140200	0
631	20231107	102200	75231500	140200	140200	140200	140200	0
632	20231107	102100	75231500	140200	140200	140200	140200	0
633	20231107	102000	75231500	140200	140200	140200	140200	0
634	20231107	101900	75231500	140200	140200	140200	140200	0
635	20231107	101800	75231500	140200	140200	140200	140200	0
636	20231107	101700	75231500	140200	140200	140200	140200	0
637	20231107	101600	75231500	140200	140200	140200	140200	0
638	20231107	101500	75231500	140200	140200	140200	140200	0
639	20231107	101400	75231500	140200	140200	140200	140200	0
640	20231107	101300	75231500	140200	140200	140200	140200	0
641	20231107	101200	75231500	140200	140200	140200	140200	0
642	20231107	101100	75231500	140200	140200	140200	140200	0
643	20231107	101000	75231500	140200	140200	140200	140200	0
644	20231107	100900	75231500	140200	140200	140200	140200	0
645	20231107	100800	75231500	140200	140200	140200	140200	0
646	20231107	100700	75231500	140200	140200	140200	140200	0
647	20231107	100600	75231500	140200	140200	140200	140200	0
648	20231107	100500	75231500	140200	140200	140200	140200	0
649	20231107	100400	75231500	140200	140200	140200	140200	0
650	20231107	100300	75231500	140200	140200	140200	140200	0
651	20231107	100200	75231500	140200	140200	140200	140200	0
652	20231107	100100	75231500	140200	140200	140200	140200	0
653	20231107	100000	75231500	140200	140200	140200	140200	0
654	20231107	095900	75231500	140200	140200	140200	140200	0
655	20231107	095800	75231500	140200	140200	140200	140200	0
656	20231107	095700	75231500	140200	140200	140200	140200	0
657	20231107	095600	75231500	140200	140200	140200	140200	0
658	20231107	095500	75231500	140200	140200	140200	140200	0
659	20231107	095400	75231500	140200	140200	140200	140200	0
660	20231107	095300	75231500	140200	140200	140200	140200	0
661	20231107	095200	75231500	140200	140200	140200	140200	0
662	20231107	095100	75231500	140200	140200	140200	140200	0
663	20231107	095000	75231500	140200	140200	140200	140200	10
664	20231107	094900	73829500	140200	140200	140200	140200	0
665	20231107	094800	73829500	140200	140200	140200	140200	0
666	20231107	094700	73829500	140200	140200	140200	140200	0
667	20231107	094600	73829500	140200	140200	140200	140200	0
668	20231107	094500	73829500	140200	140200	140200	140200	0
669	20231107	094400	73829500	140200	140200	140200	140200	0
670	20231107	094300	73829500	140200	140200	140200	140200	0
671	20231107	094200	73829500	140200	140200	140200	140200	0
672	20231107	094100	73829500	140200	140200	140200	140200	0
673	20231107	094000	73829500	140200	140200	140200	140200	0
674	20231107	093900	73829500	140200	140200	140200	140200	0
675	20231107	093800	73829500	140200	140200	140200	140200	0
676	20231107	093700	73829500	140200	140200	140200	140200	0
677	20231107	093600	73829500	140200	140200	140200	140200	0
678	20231107	093500	73829500	140200	140200	140200	140200	0
679	20231107	093400	73829500	140200	140200	140200	140200	1
680	20231107	093300	73689300	140200	140200	140200	140200	0
681	20231107	093200	73689300	140200	140300	140300	140200	10
682	20231107	093100	72287200	140600	140600	140600	140600	0
683	20231107	093000	72287200	140600	140600	140600	140600	0
684	20231107	092900	72287200	140600	140600	140600	140600	0
685	20231107	092800	72287200	140600	140600	140600	140600	2
686	20231107	092700	72006000	140600	140600	140600	140600	0
687	20231107	092600	72006000	140600	140600	140600	140600	0
688	20231107	092500	72006000	140600	140600	140600	140600	0
689	20231107	092400	72006000	140600	140600	140600	140600	0
690	20231107	092300	72006000	140600	140600	140600	140600	0
691	20231107	092200	72006000	140600	140600	140600	140600	0
692	20231107	092100	72006000	140600	140600	140600	140600	10
693	20231107	092000	70600000	141200	141200	141200	141200	0
694	20231107	091900	70600000	141200	141200	141200	141200	0
695	20231107	091800	70600000	141200	141200	141200	141200	0
696	20231107	091700	70600000	141200	141200	141200	141200	0
697	20231107	091600	70600000	141200	141200	141200	141200	0
698	20231107	091500	70600000	141200	141200	141200	141200	0
699	20231107	091400	70600000	141200	141200	141200	141200	0
700	20231107	091300	70600000	141200	141200	141200	141200	0
701	20231107	091200	70600000	141200	141200	141200	141200	0
702	20231107	091100	70600000	141200	141200	141200	141200	0
703	20231107	091000	70600000	141200	141200	141200	141200	0
704	20231107	090900	70600000	141200	141200	141200	141200	0
705	20231107	090800	70600000	141200	141200	141200	141200	0
706	20231107	090700	70600000	141200	141200	141200	141200	0
707	20231107	090600	70600000	141200	141200	141200	141200	0
708	20231107	090500	70600000	141200	141200	141200	141200	0
709	20231107	090400	70600000	141200	141200	141200	141200	0
710	20231107	090300	70600000	141200	141200	141200	141200	0
711	20231107	090200	70600000	141200	141200	141200	141200	0
712	20231107	090100	70600000	141200	141200	141200	141200	106
713	20231107	090000	55632800	141200	141200	141200	141200	394