KissMeData/322970/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	210600	1174235	2430	2430	2430	2430	1
3	20231102	210500	1174235	2430	2430	2430	2430	0
4	20231102	210400	1174235	2430	2430	2430	2430	0
5	20231102	210300	1174235	2430	2430	2430	2430	0
6	20231102	210200	1174235	2430	2430	2430	2430	0
7	20231102	210100	1174235	2430	2430	2430	2430	0
8	20231102	210000	1174235	2430	2430	2430	2430	0
9	20231102	205900	1174235	2430	2430	2430	2430	0
10	20231102	205800	1174235	2430	2430	2430	2430	0
11	20231102	205700	1174235	2430	2430	2430	2430	0
12	20231102	205600	1174235	2430	2430	2430	2430	0
13	20231102	205500	1174235	2430	2430	2430	2430	0
14	20231102	205400	1174235	2430	2430	2430	2430	0
15	20231102	205300	1174235	2430	2430	2430	2430	0
16	20231102	205200	1174235	2430	2430	2430	2430	0
17	20231102	205100	1174235	2430	2430	2430	2430	0
18	20231102	205000	1174235	2430	2430	2430	2430	0
19	20231102	204900	1174235	2430	2430	2430	2430	0
20	20231102	204800	1174235	2430	2430	2430	2430	0
21	20231102	204700	1174235	2430	2430	2430	2430	0
22	20231102	204600	1174235	2430	2430	2430	2430	0
23	20231102	204500	1174235	2430	2430	2430	2430	0
24	20231102	204400	1174235	2430	2430	2430	2430	0
25	20231102	204300	1174235	2430	2430	2430	2430	0
26	20231102	204200	1174235	2430	2430	2430	2430	0
27	20231102	204100	1174235	2430	2430	2430	2430	0
28	20231102	204000	1174235	2430	2430	2430	2430	0
29	20231102	203900	1174235	2430	2430	2430	2430	0
30	20231102	203800	1174235	2430	2430	2430	2430	0
31	20231102	203700	1174235	2430	2430	2430	2430	0
32	20231102	203600	1174235	2430	2430	2430	2430	1
33	20231102	203500	1174235	2430	2430	2430	2430	0
34	20231102	203400	1174235	2430	2430	2430	2430	0
35	20231102	203300	1174235	2430	2430	2430	2430	0
36	20231102	203200	1174235	2430	2430	2430	2430	0
37	20231102	203100	1174235	2430	2430	2430	2430	0
38	20231102	203000	1174235	2430	2430	2430	2430	0
39	20231102	202900	1174235	2430	2430	2430	2430	0
40	20231102	202800	1174235	2430	2430	2430	2430	0
41	20231102	202700	1174235	2430	2430	2430	2430	0
42	20231102	202600	1174235	2430	2430	2430	2430	0
43	20231102	202500	1174235	2430	2430	2430	2430	0
44	20231102	202400	1174235	2430	2430	2430	2430	0
45	20231102	202300	1174235	2430	2430	2430	2430	0
46	20231102	202200	1174235	2430	2430	2430	2430	0
47	20231102	202100	1174235	2430	2430	2430	2430	0
48	20231102	202000	1174235	2430	2430	2430	2430	0
49	20231102	201900	1174235	2430	2430	2430	2430	0
50	20231102	201800	1174235	2430	2430	2430	2430	0
51	20231102	201700	1174235	2430	2430	2430	2430	0
52	20231102	201600	1174235	2430	2430	2430	2430	0
53	20231102	201500	1174235	2430	2430	2430	2430	0
54	20231102	201400	1174235	2430	2430	2430	2430	0
55	20231102	201300	1174235	2430	2430	2430	2430	0
56	20231102	201200	1174235	2430	2430	2430	2430	0
57	20231102	201100	1174235	2430	2430	2430	2430	0
58	20231102	201000	1174235	2430	2430	2430	2430	0
59	20231102	200900	1174235	2430	2430	2430	2430	0
60	20231102	200800	1174235	2430	2430	2430	2430	0
61	20231102	200700	1174235	2430	2430	2430	2430	0
62	20231102	200600	1174235	2430	2430	2430	2430	1
63	20231102	200500	1174235	2430	2430	2430	2430	0
64	20231102	200400	1174235	2430	2430	2430	2430	0
65	20231102	200300	1174235	2430	2430	2430	2430	0
66	20231102	200200	1174235	2430	2430	2430	2430	0
67	20231102	200100	1174235	2430	2430	2430	2430	0
68	20231102	200000	1174235	2430	2430	2430	2430	0
69	20231102	195900	1174235	2430	2430	2430	2430	0
70	20231102	195800	1174235	2430	2430	2430	2430	0
71	20231102	195700	1174235	2430	2430	2430	2430	0
72	20231102	195600	1174235	2430	2430	2430	2430	0
73	20231102	195500	1174235	2430	2430	2430	2430	0
74	20231102	195400	1174235	2430	2430	2430	2430	0
75	20231102	195300	1174235	2430	2430	2430	2430	0
76	20231102	195200	1174235	2430	2430	2430	2430	0
77	20231102	195100	1174235	2430	2430	2430	2430	0
78	20231102	195000	1174235	2430	2430	2430	2430	0
79	20231102	194900	1174235	2430	2430	2430	2430	0
80	20231102	194800	1174235	2430	2430	2430	2430	0
81	20231102	194700	1174235	2430	2430	2430	2430	0
82	20231102	194600	1174235	2430	2430	2430	2430	0
83	20231102	194500	1174235	2430	2430	2430	2430	0
84	20231102	194400	1174235	2430	2430	2430	2430	0
85	20231102	194300	1174235	2430	2430	2430	2430	0
86	20231102	194200	1174235	2430	2430	2430	2430	0
87	20231102	194100	1174235	2430	2430	2430	2430	0
88	20231102	194000	1174235	2430	2430	2430	2430	0
89	20231102	193900	1174235	2430	2430	2430	2430	0
90	20231102	193800	1174235	2430	2430	2430	2430	0
91	20231102	193700	1174235	2430	2430	2430	2430	0
92	20231102	193600	1174235	2430	2430	2430	2430	1
93	20231102	193500	1174235	2430	2430	2430	2430	0
94	20231102	193400	1174235	2430	2430	2430	2430	0
95	20231102	193300	1174235	2430	2430	2430	2430	0
96	20231102	193200	1174235	2430	2430	2430	2430	0
97	20231102	193100	1174235	2430	2430	2430	2430	0
98	20231102	193000	1174235	2430	2430	2430	2430	0
99	20231102	192900	1174235	2430	2430	2430	2430	0
100	20231102	192800	1174235	2430	2430	2430	2430	0
101	20231102	192700	1174235	2430	2430	2430	2430	0
102	20231102	192600	1174235	2430	2430	2430	2430	0
103	20231102	192500	1174235	2430	2430	2430	2430	0
104	20231102	192400	1174235	2430	2430	2430	2430	0
105	20231102	192300	1174235	2430	2430	2430	2430	0
106	20231102	192200	1174235	2430	2430	2430	2430	0
107	20231102	192100	1174235	2430	2430	2430	2430	0
108	20231102	192000	1174235	2430	2430	2430	2430	0
109	20231102	191900	1174235	2430	2430	2430	2430	0
110	20231102	191800	1174235	2430	2430	2430	2430	0
111	20231102	191700	1174235	2430	2430	2430	2430	0
112	20231102	191600	1174235	2430	2430	2430	2430	0
113	20231102	191500	1174235	2430	2430	2430	2430	0
114	20231102	191400	1174235	2430	2430	2430	2430	0
115	20231102	191300	1174235	2430	2430	2430	2430	0
116	20231102	191200	1174235	2430	2430	2430	2430	0
117	20231102	191100	1174235	2430	2430	2430	2430	0
118	20231102	191000	1174235	2430	2430	2430	2430	0
119	20231102	190900	1174235	2430	2430	2430	2430	0
120	20231102	190800	1174235	2430	2430	2430	2430	0
121	20231102	190700	1174235	2430	2430	2430	2430	0
122	20231102	190600	1174235	2430	2430	2430	2430	1
123	20231102	190500	1174235	2430	2430	2430	2430	0
124	20231102	190400	1174235	2430	2430	2430	2430	0
125	20231102	190300	1174235	2430	2430	2430	2430	0
126	20231102	190200	1174235	2430	2430	2430	2430	0
127	20231102	190100	1174235	2430	2430	2430	2430	0
128	20231102	190000	1174235	2430	2430	2430	2430	0
129	20231102	185900	1174235	2430	2430	2430	2430	0
130	20231102	185800	1174235	2430	2430	2430	2430	0
131	20231102	185700	1174235	2430	2430	2430	2430	0
132	20231102	185600	1174235	2430	2430	2430	2430	0
133	20231102	185500	1174235	2430	2430	2430	2430	0
134	20231102	185400	1174235	2430	2430	2430	2430	0
135	20231102	185300	1174235	2430	2430	2430	2430	0
136	20231102	185200	1174235	2430	2430	2430	2430	0
137	20231102	185100	1174235	2430	2430	2430	2430	0
138	20231102	185000	1174235	2430	2430	2430	2430	0
139	20231102	184900	1174235	2430	2430	2430	2430	0
140	20231102	184800	1174235	2430	2430	2430	2430	0
141	20231102	184700	1174235	2430	2430	2430	2430	0
142	20231102	184600	1174235	2430	2430	2430	2430	0
143	20231102	184500	1174235	2430	2430	2430	2430	0
144	20231102	184400	1174235	2430	2430	2430	2430	0
145	20231102	184300	1174235	2430	2430	2430	2430	0
146	20231102	184200	1174235	2430	2430	2430	2430	0
147	20231102	184100	1174235	2430	2430	2430	2430	0
148	20231102	184000	1174235	2430	2430	2430	2430	0
149	20231102	183900	1174235	2430	2430	2430	2430	0
150	20231102	183800	1174235	2430	2430	2430	2430	0
151	20231102	183700	1174235	2430	2430	2430	2430	0
152	20231102	183600	1174235	2430	2430	2430	2430	1
153	20231102	183500	1174235	2430	2430	2430	2430	0
154	20231102	183400	1174235	2430	2430	2430	2430	0
155	20231102	183300	1174235	2430	2430	2430	2430	0
156	20231102	183200	1174235	2430	2430	2430	2430	0
157	20231102	183100	1174235	2430	2430	2430	2430	0
158	20231102	183000	1174235	2430	2430	2430	2430	0
159	20231102	182900	1174235	2430	2430	2430	2430	0
160	20231102	182800	1174235	2430	2430	2430	2430	0
161	20231102	182700	1174235	2430	2430	2430	2430	0
162	20231102	182600	1174235	2430	2430	2430	2430	0
163	20231102	182500	1174235	2430	2430	2430	2430	0
164	20231102	182400	1174235	2430	2430	2430	2430	0
165	20231102	182300	1174235	2430	2430	2430	2430	0
166	20231102	182200	1174235	2430	2430	2430	2430	0
167	20231102	182100	1174235	2430	2430	2430	2430	0
168	20231102	182000	1174235	2430	2430	2430	2430	0
169	20231102	181900	1174235	2430	2430	2430	2430	0
170	20231102	181800	1174235	2430	2430	2430	2430	0
171	20231102	181700	1174235	2430	2430	2430	2430	0
172	20231102	181600	1174235	2430	2430	2430	2430	0
173	20231102	181500	1174235	2430	2430	2430	2430	0
174	20231102	181400	1174235	2430	2430	2430	2430	0
175	20231102	181300	1174235	2430	2430	2430	2430	0
176	20231102	181200	1174235	2430	2430	2430	2430	0
177	20231102	181100	1174235	2430	2430	2430	2430	0
178	20231102	181000	1174235	2430	2430	2430	2430	0
179	20231102	180900	1174235	2430	2430	2430	2430	0
180	20231102	180800	1174235	2430	2430	2430	2430	0
181	20231102	180700	1174235	2430	2430	2430	2430	0
182	20231102	180600	1174235	2430	2430	2430	2430	1
183	20231102	180500	1174235	2430	2430	2430	2430	0
184	20231102	180400	1174235	2430	2430	2430	2430	0
185	20231102	180300	1174235	2430	2430	2430	2430	0
186	20231102	180200	1174235	2430	2430	2430	2430	0
187	20231102	180100	1174235	2430	2430	2430	2430	0
188	20231102	180000	1174235	2430	2430	2430	2430	0
189	20231102	175900	1174235	2430	2430	2430	2430	0
190	20231102	175800	1174235	2430	2430	2430	2430	0
191	20231102	175700	1174235	2430	2430	2430	2430	0
192	20231102	175600	1174235	2430	2430	2430	2430	0
193	20231102	175500	1174235	2430	2430	2430	2430	0
194	20231102	175400	1174235	2430	2430	2430	2430	0
195	20231102	175300	1174235	2430	2430	2430	2430	0
196	20231102	175200	1174235	2430	2430	2430	2430	0
197	20231102	175100	1174235	2430	2430	2430	2430	0
198	20231102	175000	1174235	2430	2430	2430	2430	0
199	20231102	174900	1174235	2430	2430	2430	2430	0
200	20231102	174800	1174235	2430	2430	2430	2430	0
201	20231102	174700	1174235	2430	2430	2430	2430	0
202	20231102	174600	1174235	2430	2430	2430	2430	0
203	20231102	174500	1174235	2430	2430	2430	2430	0
204	20231102	174400	1174235	2430	2430	2430	2430	0
205	20231102	174300	1174235	2430	2430	2430	2430	0
206	20231102	174200	1174235	2430	2430	2430	2430	0
207	20231102	174100	1174235	2430	2430	2430	2430	0
208	20231102	174000	1174235	2430	2430	2430	2430	0
209	20231102	173900	1174235	2430	2430	2430	2430	0
210	20231102	173800	1174235	2430	2430	2430	2430	0
211	20231102	173700	1174235	2430	2430	2430	2430	0
212	20231102	173600	1174235	2430	2430	2430	2430	1
213	20231102	173500	1174235	2430	2430	2430	2430	0
214	20231102	173400	1174235	2430	2430	2430	2430	0
215	20231102	173300	1174235	2430	2430	2430	2430	0
216	20231102	173200	1174235	2430	2430	2430	2430	0
217	20231102	173100	1174235	2430	2430	2430	2430	0
218	20231102	173000	1174235	2430	2430	2430	2430	0
219	20231102	172900	1174235	2430	2430	2430	2430	0
220	20231102	172800	1174235	2430	2430	2430	2430	0
221	20231102	172700	1174235	2430	2430	2430	2430	0
222	20231102	172600	1174235	2430	2430	2430	2430	0
223	20231102	172500	1174235	2430	2430	2430	2430	0
224	20231102	172400	1174235	2430	2430	2430	2430	0
225	20231102	172300	1174235	2430	2430	2430	2430	0
226	20231102	172200	1174235	2430	2430	2430	2430	0
227	20231102	172100	1174235	2430	2430	2430	2430	0
228	20231102	172000	1174235	2430	2430	2430	2430	0
229	20231102	171900	1174235	2430	2430	2430	2430	0
230	20231102	171800	1174235	2430	2430	2430	2430	0
231	20231102	171700	1174235	2430	2430	2430	2430	0
232	20231102	171600	1174235	2430	2430	2430	2430	0
233	20231102	171500	1174235	2430	2430	2430	2430	0
234	20231102	171400	1174235	2430	2430	2430	2430	0
235	20231102	171300	1174235	2430	2430	2430	2430	0
236	20231102	171200	1174235	2430	2430	2430	2430	0
237	20231102	171100	1174235	2430	2430	2430	2430	0
238	20231102	171000	1174235	2430	2430	2430	2430	0
239	20231102	170900	1174235	2430	2430	2430	2430	0
240	20231102	170800	1174235	2430	2430	2430	2430	0
241	20231102	170700	1174235	2430	2430	2430	2430	0
242	20231102	170600	1174235	2430	2430	2430	2430	1
243	20231102	170500	1174235	2430	2430	2430	2430	0
244	20231102	170400	1174235	2430	2430	2430	2430	0
245	20231102	170300	1174235	2430	2430	2430	2430	0
246	20231102	170200	1174235	2430	2430	2430	2430	0
247	20231102	170100	1174235	2430	2430	2430	2430	0
248	20231102	170000	1174235	2430	2430	2430	2430	0
249	20231102	165900	1174235	2430	2430	2430	2430	0
250	20231102	165800	1174235	2430	2430	2430	2430	0
251	20231102	165700	1174235	2430	2430	2430	2430	0
252	20231102	165600	1174235	2430	2430	2430	2430	0
253	20231102	165500	1174235	2430	2430	2430	2430	0
254	20231102	165400	1174235	2430	2430	2430	2430	0
255	20231102	165300	1174235	2430	2430	2430	2430	0
256	20231102	165200	1174235	2430	2430	2430	2430	0
257	20231102	165100	1174235	2430	2430	2430	2430	0
258	20231102	165000	1174235	2430	2430	2430	2430	0
259	20231102	164900	1174235	2430	2430	2430	2430	0
260	20231102	164800	1174235	2430	2430	2430	2430	0
261	20231102	164700	1174235	2430	2430	2430	2430	0
262	20231102	164600	1174235	2430	2430	2430	2430	0
263	20231102	164500	1174235	2430	2430	2430	2430	0
264	20231102	164400	1174235	2430	2430	2430	2430	0
265	20231102	164300	1174235	2430	2430	2430	2430	0
266	20231102	164200	1174235	2430	2430	2430	2430	0
267	20231102	164100	1174235	2430	2430	2430	2430	0
268	20231102	164000	1174235	2430	2430	2430	2430	0
269	20231102	163900	1174235	2430	2430	2430	2430	0
270	20231102	163800	1174235	2430	2430	2430	2430	0
271	20231102	163700	1174235	2430	2430	2430	2430	0
272	20231102	163600	1174235	2430	2430	2430	2430	1
273	20231102	163500	1174235	2430	2430	2430	2430	0
274	20231102	163400	1174235	2430	2430	2430	2430	0
275	20231102	163300	1174235	2430	2430	2430	2430	0
276	20231102	163200	1174235	2430	2430	2430	2430	0
277	20231102	163100	1174235	2430	2430	2430	2430	0
278	20231102	163000	1174235	2430	2430	2430	2430	0
279	20231102	162900	1174235	2430	2430	2430	2430	0
280	20231102	162800	1174235	2430	2430	2430	2430	0
281	20231102	162700	1174235	2430	2430	2430	2430	0
282	20231102	162600	1174235	2430	2430	2430	2430	0
283	20231102	162500	1174235	2430	2430	2430	2430	0
284	20231102	162400	1174235	2430	2430	2430	2430	0
285	20231102	162300	1174235	2430	2430	2430	2430	0
286	20231102	162200	1174235	2430	2430	2430	2430	0
287	20231102	162100	1174235	2430	2430	2430	2430	0
288	20231102	162000	1174235	2430	2430	2430	2430	0
289	20231102	161900	1174235	2430	2430	2430	2430	0
290	20231102	161800	1174235	2430	2430	2430	2430	0
291	20231102	161700	1174235	2430	2430	2430	2430	0
292	20231102	161600	1174235	2430	2430	2430	2430	0
293	20231102	161500	1174235	2430	2430	2430	2430	0
294	20231102	161400	1174235	2430	2430	2430	2430	0
295	20231102	161300	1174235	2430	2430	2430	2430	0
296	20231102	161200	1174235	2430	2430	2430	2430	0
297	20231102	161100	1174235	2430	2430	2430	2430	0
298	20231102	161000	1174235	2430	2430	2430	2430	0
299	20231102	160900	1174235	2430	2430	2430	2430	0
300	20231102	160800	1174235	2430	2430	2430	2430	0
301	20231102	160700	1174235	2430	2430	2430	2430	0
302	20231102	160600	1174235	2430	2430	2430	2430	1
303	20231102	160500	1174235	2430	2430	2430	2430	0
304	20231102	160400	1174235	2430	2430	2430	2430	0
305	20231102	160300	1174235	2430	2430	2430	2430	0
306	20231102	160200	1174235	2430	2430	2430	2430	0
307	20231102	160100	1174235	2430	2430	2430	2430	0
308	20231102	160000	1174235	2430	2430	2430	2430	0
309	20231102	155900	1174235	2430	2430	2430	2430	0
310	20231102	155800	1174235	2430	2430	2430	2430	0
311	20231102	155700	1174235	2430	2430	2430	2430	0
312	20231102	155600	1174235	2430	2430	2430	2430	0
313	20231102	155500	1174235	2430	2430	2430	2430	0
314	20231102	155400	1174235	2430	2430	2430	2430	0
315	20231102	155300	1174235	2430	2430	2430	2430	0
316	20231102	155200	1174235	2430	2430	2430	2430	0
317	20231102	155100	1174235	2430	2430	2430	2430	0
318	20231102	155000	1174235	2430	2430	2430	2430	0
319	20231102	154900	1174235	2430	2430	2430	2430	0
320	20231102	154800	1174235	2430	2430	2430	2430	0
321	20231102	154700	1174235	2430	2430	2430	2430	0
322	20231102	154600	1174235	2430	2430	2430	2430	0
323	20231102	154500	1174235	2430	2430	2430	2430	0
324	20231102	154400	1174235	2430	2430	2430	2430	0
325	20231102	154300	1174235	2430	2430	2430	2430	0
326	20231102	154200	1174235	2430	2430	2430	2430	0
327	20231102	154100	1174235	2430	2430	2430	2430	0
328	20231102	154000	1174235	2430	2430	2430	2430	0
329	20231102	153900	1174235	2430	2430	2430	2430	0
330	20231102	153800	1174235	2430	2430	2430	2430	0
331	20231102	153700	1174235	2430	2430	2430	2430	0
332	20231102	153600	1174235	2430	2430	2430	2430	1
333	20231102	153500	1174235	2430	2430	2430	2430	0
334	20231102	153400	1174235	2430	2430	2430	2430	0
335	20231102	153300	1174235	2430	2430	2430	2430	0
336	20231102	153200	1174235	2430	2430	2430	2430	0
337	20231102	153100	1174235	2430	2430	2430	2430	0
338	20231102	153000	1174235	2430	2430	2430	2430	1
339	20231102	152900	1171805	2430	2430	2430	2430	0
340	20231102	152800	1171805	2430	2430	2430	2430	0
341	20231102	152700	1171805	2430	2430	2430	2430	0
342	20231102	152600	1171805	2430	2430	2430	2430	0
343	20231102	152500	1171805	2430	2430	2430	2430	0
344	20231102	152400	1171805	2430	2430	2430	2430	0
345	20231102	152300	1171805	2430	2430	2430	2430	0
346	20231102	152200	1171805	2430	2430	2430	2430	0
347	20231102	152100	1171805	2430	2430	2430	2430	0
348	20231102	152000	1171805	2430	2430	2430	2430	0
349	20231102	151900	1171805	2430	2430	2430	2430	0
350	20231102	151800	1171805	2430	2430	2430	2430	1
351	20231102	151700	1169375	2435	2435	2435	2435	0
352	20231102	151600	1169375	2435	2435	2435	2435	0
353	20231102	151500	1169375	2435	2435	2435	2435	0
354	20231102	151400	1169375	2435	2435	2435	2435	0
355	20231102	151300	1169375	2435	2435	2435	2435	0
356	20231102	151200	1169375	2435	2435	2435	2435	0
357	20231102	151100	1169375	2435	2435	2435	2435	0
358	20231102	151000	1169375	2435	2435	2435	2435	0
359	20231102	150900	1169375	2435	2435	2435	2435	0
360	20231102	150800	1169375	2435	2435	2435	2435	0
361	20231102	150700	1169375	2435	2435	2435	2435	0
362	20231102	150600	1169375	2435	2435	2435	2435	0
363	20231102	150500	1169375	2435	2435	2435	2435	0
364	20231102	150400	1169375	2435	2435	2435	2435	0
365	20231102	150300	1169375	2435	2435	2435	2435	0
366	20231102	150200	1169375	2435	2435	2435	2435	0
367	20231102	150100	1169375	2435	2435	2435	2435	0
368	20231102	150000	1169375	2435	2435	2435	2435	0
369	20231102	145900	1169375	2435	2435	2435	2435	0
370	20231102	145800	1169375	2435	2435	2435	2435	0
371	20231102	145700	1169375	2435	2435	2435	2435	0
372	20231102	145600	1169375	2435	2435	2435	2435	0
373	20231102	145500	1169375	2435	2435	2435	2435	0
374	20231102	145400	1169375	2435	2435	2435	2435	0
375	20231102	145300	1169375	2435	2435	2435	2435	0
376	20231102	145200	1169375	2435	2435	2435	2435	0
377	20231102	145100	1169375	2435	2435	2435	2435	0
378	20231102	145000	1169375	2435	2435	2435	2435	0
379	20231102	144900	1169375	2435	2435	2435	2435	5
380	20231102	144800	1157200	2245	2245	2245	2245	0
381	20231102	144700	1157200	2245	2245	2245	2245	0
382	20231102	144600	1157200	2245	2245	2245	2245	0
383	20231102	144500	1157200	2245	2245	2245	2245	0
384	20231102	144400	1157200	2245	2245	2245	2245	0
385	20231102	144300	1157200	2245	2245	2245	2245	0
386	20231102	144200	1157200	2245	2245	2245	2245	0
387	20231102	144100	1157200	2245	2245	2245	2245	0
388	20231102	144000	1157200	2245	2395	2395	2245	200
389	20231102	143900	701720	2430	2430	2430	2430	0
390	20231102	143800	701720	2430	2430	2430	2430	0
391	20231102	143700	701720	2430	2430	2430	2430	0
392	20231102	143600	701720	2430	2430	2430	2430	0
393	20231102	143500	701720	2430	2430	2430	2430	0
394	20231102	143400	701720	2430	2430	2430	2430	0
395	20231102	143300	701720	2430	2430	2430	2430	0
396	20231102	143200	701720	2430	2430	2430	2430	0
397	20231102	143100	701720	2430	2430	2430	2430	52
398	20231102	143000	575360	2450	2450	2450	2450	0
399	20231102	142900	575360	2450	2450	2450	2450	0
400	20231102	142800	575360	2450	2450	2450	2450	0
401	20231102	142700	575360	2450	2450	2450	2450	0
402	20231102	142600	575360	2450	2450	2450	2450	0
403	20231102	142500	575360	2450	2450	2450	2450	0
404	20231102	142400	575360	2450	2450	2450	2450	0
405	20231102	142300	575360	2450	2450	2450	2450	0
406	20231102	142200	575360	2450	2450	2450	2450	0
407	20231102	142100	575360	2450	2450	2450	2450	0
408	20231102	142000	575360	2450	2450	2450	2450	0
409	20231102	141900	575360	2450	2450	2450	2450	0
410	20231102	141800	575360	2450	2450	2450	2450	1
411	20231102	141700	572910	2445	2445	2445	2445	140
412	20231102	141600	230610	2430	2430	2430	2430	0
413	20231102	141500	230610	2430	2430	2430	2430	0
414	20231102	141400	230610	2430	2430	2430	2430	0
415	20231102	141300	230610	2430	2430	2430	2430	0
416	20231102	141200	230610	2430	2430	2430	2430	0
417	20231102	141100	230610	2430	2430	2430	2430	0
418	20231102	141000	230610	2430	2430	2430	2430	0
419	20231102	140900	230610	2430	2430	2430	2430	0
420	20231102	140800	230610	2430	2430	2430	2430	0
421	20231102	140700	230610	2430	2430	2430	2430	0
422	20231102	140600	230610	2430	2430	2430	2430	0
423	20231102	140500	230610	2430	2430	2430	2430	0
424	20231102	140400	230610	2430	2430	2430	2430	0
425	20231102	140300	230610	2430	2430	2430	2430	0
426	20231102	140200	230610	2430	2430	2430	2430	0
427	20231102	140100	230610	2430	2430	2430	2430	0
428	20231102	140000	230610	2430	2430	2430	2430	0
429	20231102	135900	230610	2430	2430	2430	2430	0
430	20231102	135800	230610	2430	2430	2430	2430	0
431	20231102	135700	230610	2430	2430	2430	2430	0
432	20231102	135600	230610	2430	2430	2430	2430	0
433	20231102	135500	230610	2430	2430	2430	2430	0
434	20231102	135400	230610	2430	2430	2430	2430	0
435	20231102	135300	230610	2430	2430	2430	2430	0
436	20231102	135200	230610	2430	2430	2430	2430	0
437	20231102	135100	230610	2430	2430	2430	2430	0
438	20231102	135000	230610	2430	2430	2430	2430	0
439	20231102	134900	230610	2430	2430	2430	2430	0
440	20231102	134800	230610	2430	2430	2430	2430	0
441	20231102	134700	230610	2430	2430	2430	2430	0
442	20231102	134600	230610	2430	2430	2430	2430	0
443	20231102	134500	230610	2430	2430	2430	2430	0
444	20231102	134400	230610	2430	2430	2430	2430	0
445	20231102	134300	230610	2430	2430	2430	2430	0
446	20231102	134200	230610	2430	2430	2430	2430	0
447	20231102	134100	230610	2430	2430	2430	2430	0
448	20231102	134000	230610	2430	2430	2430	2430	0
449	20231102	133900	230610	2430	2430	2430	2430	0
450	20231102	133800	230610	2430	2430	2430	2430	0
451	20231102	133700	230610	2430	2430	2430	2430	0
452	20231102	133600	230610	2430	2430	2430	2430	0
453	20231102	133500	230610	2430	2430	2430	2430	0
454	20231102	133400	230610	2430	2430	2430	2430	0
455	20231102	133300	230610	2430	2430	2430	2430	0
456	20231102	133200	230610	2430	2430	2430	2430	0
457	20231102	133100	230610	2430	2430	2430	2430	0
458	20231102	133000	230610	2430	2430	2430	2430	0
459	20231102	132900	230610	2430	2430	2430	2430	0
460	20231102	132800	230610	2430	2430	2430	2430	0
461	20231102	132700	230610	2430	2430	2430	2430	0
462	20231102	132600	230610	2430	2430	2430	2430	0
463	20231102	132500	230610	2430	2430	2430	2430	0
464	20231102	132400	230610	2430	2430	2430	2430	0
465	20231102	132300	230610	2430	2430	2430	2430	0
466	20231102	132200	230610	2430	2430	2430	2430	0
467	20231102	132100	230610	2430	2430	2430	2430	0
468	20231102	132000	230610	2430	2430	2430	2430	0
469	20231102	131900	230610	2430	2430	2430	2430	0
470	20231102	131800	230610	2430	2430	2430	2430	0
471	20231102	131700	230610	2430	2430	2430	2430	0
472	20231102	131600	230610	2430	2430	2430	2430	0
473	20231102	131500	230610	2430	2430	2430	2430	0
474	20231102	131400	230610	2430	2430	2430	2430	0
475	20231102	131300	230610	2430	2430	2430	2430	0
476	20231102	131200	230610	2430	2430	2430	2430	0
477	20231102	131100	230610	2430	2430	2430	2430	0
478	20231102	131000	230610	2430	2430	2430	2430	0
479	20231102	130900	230610	2430	2430	2430	2430	0
480	20231102	130800	230610	2430	2430	2430	2430	0
481	20231102	130700	230610	2430	2430	2430	2430	0
482	20231102	130600	230610	2430	2430	2430	2430	0
483	20231102	130500	230610	2430	2430	2430	2430	0
484	20231102	130400	230610	2430	2430	2430	2430	0
485	20231102	130300	230610	2430	2430	2430	2430	0
486	20231102	130200	230610	2430	2430	2430	2430	0
487	20231102	130100	230610	2430	2430	2430	2430	0
488	20231102	130000	230610	2430	2430	2430	2430	0
489	20231102	125900	230610	2430	2430	2430	2430	0
490	20231102	125800	230610	2430	2430	2430	2430	0
491	20231102	125700	230610	2430	2430	2430	2430	0
492	20231102	125600	230610	2430	2430	2430	2430	0
493	20231102	125500	230610	2430	2430	2430	2430	0
494	20231102	125400	230610	2430	2430	2430	2430	10
495	20231102	125300	206310	2455	2455	2455	2455	0
496	20231102	125200	206310	2455	2455	2455	2455	0
497	20231102	125100	206310	2455	2455	2455	2455	0
498	20231102	125000	206310	2455	2455	2455	2455	0
499	20231102	124900	206310	2455	2455	2455	2455	0
500	20231102	124800	206310	2455	2455	2455	2455	0
501	20231102	124700	206310	2455	2455	2455	2455	0
502	20231102	124600	206310	2455	2455	2455	2455	0
503	20231102	124500	206310	2455	2455	2455	2455	0
504	20231102	124400	206310	2455	2455	2455	2455	0
505	20231102	124300	206310	2455	2455	2455	2455	0
506	20231102	124200	206310	2455	2455	2455	2455	0
507	20231102	124100	206310	2455	2455	2455	2455	0
508	20231102	124000	206310	2455	2455	2455	2455	0
509	20231102	123900	206310	2455	2455	2455	2455	0
510	20231102	123800	206310	2455	2455	2455	2455	0
511	20231102	123700	206310	2455	2455	2455	2455	0
512	20231102	123600	206310	2455	2455	2455	2455	0
513	20231102	123500	206310	2455	2455	2455	2455	0
514	20231102	123400	206310	2455	2455	2455	2455	0
515	20231102	123300	206310	2455	2455	2455	2455	0
516	20231102	123200	206310	2455	2455	2455	2455	0
517	20231102	123100	206310	2455	2455	2455	2455	0
518	20231102	123000	206310	2455	2455	2455	2455	0
519	20231102	122900	206310	2455	2455	2455	2455	0
520	20231102	122800	206310	2455	2455	2455	2455	0
521	20231102	122700	206310	2455	2455	2455	2455	0
522	20231102	122600	206310	2455	2455	2455	2455	0
523	20231102	122500	206310	2455	2455	2455	2455	0
524	20231102	122400	206310	2455	2455	2455	2455	0
525	20231102	122300	206310	2455	2455	2455	2455	0
526	20231102	122200	206310	2455	2455	2455	2455	0
527	20231102	122100	206310	2455	2455	2455	2455	0
528	20231102	122000	206310	2455	2455	2455	2455	0
529	20231102	121900	206310	2455	2455	2455	2455	0
530	20231102	121800	206310	2455	2455	2455	2455	0
531	20231102	121700	206310	2455	2455	2455	2455	0
532	20231102	121600	206310	2455	2455	2455	2455	0
533	20231102	121500	206310	2455	2455	2455	2455	0
534	20231102	121400	206310	2455	2455	2455	2455	0
535	20231102	121300	206310	2455	2455	2455	2455	0
536	20231102	121200	206310	2455	2455	2455	2455	0
537	20231102	121100	206310	2455	2455	2455	2455	0
538	20231102	121000	206310	2455	2455	2455	2455	0
539	20231102	120900	206310	2455	2455	2455	2455	0
540	20231102	120800	206310	2455	2455	2455	2455	0
541	20231102	120700	206310	2455	2455	2455	2455	1
542	20231102	120600	203855	2455	2455	2455	2455	0
543	20231102	120500	203855	2455	2455	2455	2455	0
544	20231102	120400	203855	2455	2455	2455	2455	0
545	20231102	120300	203855	2455	2455	2455	2455	0
546	20231102	120200	203855	2455	2455	2455	2455	0
547	20231102	120100	203855	2455	2455	2455	2455	0
548	20231102	120000	203855	2455	2455	2455	2455	0
549	20231102	115900	203855	2455	2455	2455	2455	0
550	20231102	115800	203855	2455	2455	2455	2455	0
551	20231102	115700	203855	2455	2455	2455	2455	0
552	20231102	115600	203855	2455	2455	2455	2455	0
553	20231102	115500	203855	2455	2455	2455	2455	0
554	20231102	115400	203855	2455	2455	2455	2455	0
555	20231102	115300	203855	2455	2455	2455	2455	0
556	20231102	115200	203855	2455	2455	2455	2455	0
557	20231102	115100	203855	2455	2455	2455	2455	0
558	20231102	115000	203855	2455	2455	2455	2455	0
559	20231102	114900	203855	2455	2455	2455	2455	0
560	20231102	114800	203855	2455	2455	2455	2455	0
561	20231102	114700	203855	2455	2455	2455	2455	0
562	20231102	114600	203855	2455	2455	2455	2455	0
563	20231102	114500	203855	2455	2455	2455	2455	0
564	20231102	114400	203855	2455	2455	2455	2455	0
565	20231102	114300	203855	2455	2455	2455	2455	0
566	20231102	114200	203855	2455	2455	2455	2455	0
567	20231102	114100	203855	2455	2455	2455	2455	0
568	20231102	114000	203855	2455	2455	2455	2455	0
569	20231102	113900	203855	2455	2455	2455	2455	0
570	20231102	113800	203855	2455	2455	2455	2455	0
571	20231102	113700	203855	2455	2455	2455	2455	0
572	20231102	113600	203855	2455	2455	2455	2455	0
573	20231102	113500	203855	2455	2455	2455	2455	0
574	20231102	113400	203855	2455	2455	2455	2455	0
575	20231102	113300	203855	2455	2455	2455	2455	0
576	20231102	113200	203855	2455	2455	2455	2455	0
577	20231102	113100	203855	2455	2455	2455	2455	0
578	20231102	113000	203855	2455	2455	2455	2455	0
579	20231102	112900	203855	2455	2455	2455	2455	0
580	20231102	112800	203855	2455	2455	2455	2455	0
581	20231102	112700	203855	2455	2455	2455	2455	0
582	20231102	112600	203855	2455	2455	2455	2455	0
583	20231102	112500	203855	2455	2455	2455	2455	0
584	20231102	112400	203855	2455	2455	2455	2455	0
585	20231102	112300	203855	2455	2455	2455	2455	0
586	20231102	112200	203855	2455	2455	2455	2455	0
587	20231102	112100	203855	2455	2455	2455	2455	0
588	20231102	112000	203855	2455	2455	2455	2455	0
589	20231102	111900	203855	2455	2455	2455	2455	0
590	20231102	111800	203855	2455	2455	2455	2455	0
591	20231102	111700	203855	2455	2455	2455	2455	0
592	20231102	111600	203855	2455	2455	2455	2455	0
593	20231102	111500	203855	2455	2455	2455	2455	0
594	20231102	111400	203855	2455	2455	2455	2455	0
595	20231102	111300	203855	2455	2455	2455	2455	1
596	20231102	111200	201400	2485	2485	2485	2485	0
597	20231102	111100	201400	2485	2485	2485	2485	0
598	20231102	111000	201400	2485	2485	2485	2485	0
599	20231102	110900	201400	2485	2485	2485	2485	0
600	20231102	110800	201400	2485	2485	2485	2485	0
601	20231102	110700	201400	2485	2485	2485	2485	0
602	20231102	110600	201400	2485	2485	2485	2485	0
603	20231102	110500	201400	2485	2485	2485	2485	0
604	20231102	110400	201400	2485	2485	2485	2485	0
605	20231102	110300	201400	2485	2485	2485	2485	0
606	20231102	110200	201400	2485	2485	2485	2485	0
607	20231102	110100	201400	2485	2485	2485	2485	0
608	20231102	110000	201400	2485	2485	2485	2485	0
609	20231102	105900	201400	2485	2485	2485	2485	0
610	20231102	105800	201400	2485	2485	2485	2485	0
611	20231102	105700	201400	2485	2485	2485	2485	0
612	20231102	105600	201400	2485	2485	2485	2485	0
613	20231102	105500	201400	2485	2485	2485	2485	0
614	20231102	105400	201400	2485	2485	2485	2485	0
615	20231102	105300	201400	2485	2485	2485	2485	0
616	20231102	105200	201400	2485	2485	2485	2485	0
617	20231102	105100	201400	2485	2485	2485	2485	0
618	20231102	105000	201400	2485	2485	2485	2485	0
619	20231102	104900	201400	2485	2485	2485	2485	0
620	20231102	104800	201400	2485	2485	2485	2485	0
621	20231102	104700	201400	2485	2485	2485	2485	0
622	20231102	104600	201400	2485	2485	2485	2485	0
623	20231102	104500	201400	2485	2485	2485	2485	0
624	20231102	104400	201400	2485	2485	2485	2485	0
625	20231102	104300	201400	2485	2485	2485	2485	0
626	20231102	104200	201400	2485	2485	2485	2485	0
627	20231102	104100	201400	2485	2485	2485	2485	0
628	20231102	104000	201400	2485	2485	2485	2485	0
629	20231102	103900	201400	2485	2485	2485	2485	0
630	20231102	103800	201400	2485	2485	2485	2485	0
631	20231102	103700	201400	2485	2485	2485	2485	0
632	20231102	103600	201400	2485	2485	2485	2485	0
633	20231102	103500	201400	2485	2485	2485	2485	0
634	20231102	103400	201400	2485	2485	2485	2485	0
635	20231102	103300	201400	2485	2485	2485	2485	0
636	20231102	103200	201400	2485	2485	2485	2485	0
637	20231102	103100	201400	2485	2485	2485	2485	0
638	20231102	103000	201400	2485	2485	2485	2485	0
639	20231102	102900	201400	2485	2485	2485	2485	0
640	20231102	102800	201400	2485	2485	2485	2485	0
641	20231102	102700	201400	2485	2485	2485	2485	0
642	20231102	102600	201400	2485	2485	2485	2485	0
643	20231102	102500	201400	2485	2485	2485	2485	0
644	20231102	102400	201400	2485	2485	2485	2485	0
645	20231102	102300	201400	2485	2485	2485	2485	0
646	20231102	102200	201400	2485	2485	2485	2485	0
647	20231102	102100	201400	2485	2485	2485	2485	0
648	20231102	102000	201400	2485	2485	2485	2485	0
649	20231102	101900	201400	2485	2485	2485	2485	0
650	20231102	101800	201400	2485	2485	2485	2485	0
651	20231102	101700	201400	2485	2485	2485	2485	0
652	20231102	101600	201400	2485	2485	2485	2485	80
653	20231102	101500	2600	2600	2600	2600	2600	0
654	20231102	101400	2600	2600	2600	2600	2600	0
655	20231102	101300	2600	2600	2600	2600	2600	0
656	20231102	101200	2600	2600	2600	2600	2600	0
657	20231102	101100	2600	2600	2600	2600	2600	0
658	20231102	101000	2600	2600	2600	2600	2600	0
659	20231102	100900	2600	2600	2600	2600	2600	0
660	20231102	100800	2600	2600	2600	2600	2600	0
661	20231102	100700	2600	2600	2600	2600	2600	0
662	20231102	100600	2600	2600	2600	2600	2600	0
663	20231102	100500	2600	2600	2600	2600	2600	0
664	20231102	100400	2600	2600	2600	2600	2600	0
665	20231102	100300	2600	2600	2600	2600	2600	0
666	20231102	100200	2600	2600	2600	2600	2600	0
667	20231102	100100	2600	2600	2600	2600	2600	0
668	20231102	100000	2600	2600	2600	2600	2600	0
669	20231102	095900	2600	2600	2600	2600	2600	0
670	20231102	095800	2600	2600	2600	2600	2600	0
671	20231102	095700	2600	2600	2600	2600	2600	0
672	20231102	095600	2600	2600	2600	2600	2600	0
673	20231102	095500	2600	2600	2600	2600	2600	0
674	20231102	095400	2600	2600	2600	2600	2600	0
675	20231102	095300	2600	2600	2600	2600	2600	0
676	20231102	095200	2600	2600	2600	2600	2600	0
677	20231102	095100	2600	2600	2600	2600	2600	0
678	20231102	095000	2600	2600	2600	2600	2600	0
679	20231102	094900	2600	2600	2600	2600	2600	0
680	20231102	094800	2600	2600	2600	2600	2600	0
681	20231102	094700	2600	2600	2600	2600	2600	0
682	20231102	094600	2600	2600	2600	2600	2600	0
683	20231102	094500	2600	2600	2600	2600	2600	0
684	20231102	094400	2600	2600	2600	2600	2600	0
685	20231102	094300	2600	2600	2600	2600	2600	0
686	20231102	094200	2600	2600	2600	2600	2600	0
687	20231102	094100	2600	2600	2600	2600	2600	0
688	20231102	094000	2600	2600	2600	2600	2600	0
689	20231102	093900	2600	2600	2600	2600	2600	0
690	20231102	093800	2600	2600	2600	2600	2600	0
691	20231102	093700	2600	2600	2600	2600	2600	0
692	20231102	093600	2600	2600	2600	2600	2600	0
693	20231102	093500	2600	2600	2600	2600	2600	0
694	20231102	093400	2600	2600	2600	2600	2600	0
695	20231102	093300	2600	2600	2600	2600	2600	0
696	20231102	093200	2600	2600	2600	2600	2600	0
697	20231102	093100	2600	2600	2600	2600	2600	0
698	20231102	093000	2600	2600	2600	2600	2600	0
699	20231102	092900	2600	2600	2600	2600	2600	0
700	20231102	092800	2600	2600	2600	2600	2600	0
701	20231102	092700	2600	2600	2600	2600	2600	0
702	20231102	092600	2600	2600	2600	2600	2600	0
703	20231102	092500	2600	2600	2600	2600	2600	0
704	20231102	092400	2600	2600	2600	2600	2600	0
705	20231102	092300	2600	2600	2600	2600	2600	0
706	20231102	092200	2600	2600	2600	2600	2600	0
707	20231102	092100	2600	2600	2600	2600	2600	0
708	20231102	092000	2600	2600	2600	2600	2600	0
709	20231102	091900	2600	2600	2600	2600	2600	0
710	20231102	091800	2600	2600	2600	2600	2600	0
711	20231102	091700	2600	2600	2600	2600	2600	0
712	20231102	091600	2600	2600	2600	2600	2600	0
713	20231102	091500	2600	2600	2600	2600	2600	0
714	20231102	091400	2600	2600	2600	2600	2600	0
715	20231102	091300	2600	2600	2600	2600	2600	0
716	20231102	091200	2600	2600	2600	2600	2600	0
717	20231102	091100	2600	2600	2600	2600	2600	0
718	20231102	091000	2600	2600	2600	2600	2600	0
719	20231102	090900	2600	2600	2600	2600	2600	0
720	20231102	090800	2600	2600	2600	2600	2600	0
721	20231102	090700	2600	2600	2600	2600	2600	0
722	20231102	090600	2600	2600	2600	2600	2600	0
723	20231102	090500	2600	2600	2600	2600	2600	0
724	20231102	090400	2600	2600	2600	2600	2600	0
725	20231102	090300	2600	2600	2600	2600	2600	0
726	20231102	090200	2600	2600	2600	2600	2600	1
727	20231102	090100	0	2465	2465	2465	2465	0
728	20231102	090000	0	2465	2465	2465	2465	0