KissMeData/067770/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	194400	24634450	2470	2470	2470	2470	134
3	20231102	194300	24634450	2470	2470	2470	2470	0
4	20231102	194200	24634450	2470	2470	2470	2470	0
5	20231102	194100	24634450	2470	2470	2470	2470	0
6	20231102	194000	24634450	2470	2470	2470	2470	0
7	20231102	193900	24634450	2470	2470	2470	2470	0
8	20231102	193800	24634450	2470	2470	2470	2470	0
9	20231102	193700	24634450	2470	2470	2470	2470	0
10	20231102	193600	24634450	2470	2470	2470	2470	0
11	20231102	193500	24634450	2470	2470	2470	2470	0
12	20231102	193400	24634450	2470	2470	2470	2470	0
13	20231102	193300	24634450	2470	2470	2470	2470	0
14	20231102	193200	24634450	2470	2470	2470	2470	0
15	20231102	193100	24634450	2470	2470	2470	2470	0
16	20231102	193000	24634450	2470	2470	2470	2470	0
17	20231102	192900	24634450	2470	2470	2470	2470	0
18	20231102	192800	24634450	2470	2470	2470	2470	0
19	20231102	192700	24634450	2470	2470	2470	2470	0
20	20231102	192600	24634450	2470	2470	2470	2470	0
21	20231102	192500	24634450	2470	2470	2470	2470	0
22	20231102	192400	24634450	2470	2470	2470	2470	0
23	20231102	192300	24634450	2470	2470	2470	2470	0
24	20231102	192200	24634450	2470	2470	2470	2470	0
25	20231102	192100	24634450	2470	2470	2470	2470	0
26	20231102	192000	24634450	2470	2470	2470	2470	0
27	20231102	191900	24634450	2470	2470	2470	2470	0
28	20231102	191800	24634450	2470	2470	2470	2470	0
29	20231102	191700	24634450	2470	2470	2470	2470	0
30	20231102	191600	24634450	2470	2470	2470	2470	0
31	20231102	191500	24634450	2470	2470	2470	2470	0
32	20231102	191400	24634450	2470	2470	2470	2470	134
33	20231102	191300	24634450	2470	2470	2470	2470	0
34	20231102	191200	24634450	2470	2470	2470	2470	0
35	20231102	191100	24634450	2470	2470	2470	2470	0
36	20231102	191000	24634450	2470	2470	2470	2470	0
37	20231102	190900	24634450	2470	2470	2470	2470	0
38	20231102	190800	24634450	2470	2470	2470	2470	0
39	20231102	190700	24634450	2470	2470	2470	2470	0
40	20231102	190600	24634450	2470	2470	2470	2470	0
41	20231102	190500	24634450	2470	2470	2470	2470	0
42	20231102	190400	24634450	2470	2470	2470	2470	0
43	20231102	190300	24634450	2470	2470	2470	2470	0
44	20231102	190200	24634450	2470	2470	2470	2470	0
45	20231102	190100	24634450	2470	2470	2470	2470	0
46	20231102	190000	24634450	2470	2470	2470	2470	0
47	20231102	185900	24634450	2470	2470	2470	2470	0
48	20231102	185800	24634450	2470	2470	2470	2470	0
49	20231102	185700	24634450	2470	2470	2470	2470	0
50	20231102	185600	24634450	2470	2470	2470	2470	0
51	20231102	185500	24634450	2470	2470	2470	2470	0
52	20231102	185400	24634450	2470	2470	2470	2470	0
53	20231102	185300	24634450	2470	2470	2470	2470	0
54	20231102	185200	24634450	2470	2470	2470	2470	0
55	20231102	185100	24634450	2470	2470	2470	2470	0
56	20231102	185000	24634450	2470	2470	2470	2470	0
57	20231102	184900	24634450	2470	2470	2470	2470	0
58	20231102	184800	24634450	2470	2470	2470	2470	0
59	20231102	184700	24634450	2470	2470	2470	2470	0
60	20231102	184600	24634450	2470	2470	2470	2470	0
61	20231102	184500	24634450	2470	2470	2470	2470	0
62	20231102	184400	24634450	2470	2470	2470	2470	134
63	20231102	184300	24634450	2470	2470	2470	2470	0
64	20231102	184200	24634450	2470	2470	2470	2470	0
65	20231102	184100	24634450	2470	2470	2470	2470	0
66	20231102	184000	24634450	2470	2470	2470	2470	0
67	20231102	183900	24634450	2470	2470	2470	2470	0
68	20231102	183800	24634450	2470	2470	2470	2470	0
69	20231102	183700	24634450	2470	2470	2470	2470	0
70	20231102	183600	24634450	2470	2470	2470	2470	0
71	20231102	183500	24634450	2470	2470	2470	2470	0
72	20231102	183400	24634450	2470	2470	2470	2470	0
73	20231102	183300	24634450	2470	2470	2470	2470	0
74	20231102	183200	24634450	2470	2470	2470	2470	0
75	20231102	183100	24634450	2470	2470	2470	2470	0
76	20231102	183000	24634450	2470	2470	2470	2470	0
77	20231102	182900	24634450	2470	2470	2470	2470	0
78	20231102	182800	24634450	2470	2470	2470	2470	0
79	20231102	182700	24634450	2470	2470	2470	2470	0
80	20231102	182600	24634450	2470	2470	2470	2470	0
81	20231102	182500	24634450	2470	2470	2470	2470	0
82	20231102	182400	24634450	2470	2470	2470	2470	0
83	20231102	182300	24634450	2470	2470	2470	2470	0
84	20231102	182200	24634450	2470	2470	2470	2470	0
85	20231102	182100	24634450	2470	2470	2470	2470	0
86	20231102	182000	24634450	2470	2470	2470	2470	0
87	20231102	181900	24634450	2470	2470	2470	2470	0
88	20231102	181800	24634450	2470	2470	2470	2470	0
89	20231102	181700	24634450	2470	2470	2470	2470	0
90	20231102	181600	24634450	2470	2470	2470	2470	0
91	20231102	181500	24634450	2470	2470	2470	2470	0
92	20231102	181400	24634450	2470	2470	2470	2470	134
93	20231102	181300	24634450	2470	2470	2470	2470	0
94	20231102	181200	24634450	2470	2470	2470	2470	0
95	20231102	181100	24634450	2470	2470	2470	2470	0
96	20231102	181000	24634450	2470	2470	2470	2470	0
97	20231102	180900	24634450	2470	2470	2470	2470	0
98	20231102	180800	24634450	2470	2470	2470	2470	0
99	20231102	180700	24634450	2470	2470	2470	2470	0
100	20231102	180600	24634450	2470	2470	2470	2470	0
101	20231102	180500	24634450	2470	2470	2470	2470	0
102	20231102	180400	24634450	2470	2470	2470	2470	0
103	20231102	180300	24634450	2470	2470	2470	2470	0
104	20231102	180200	24634450	2470	2470	2470	2470	0
105	20231102	180100	24634450	2470	2470	2470	2470	0
106	20231102	180000	24634450	2470	2470	2470	2470	0
107	20231102	175900	24634450	2470	2470	2470	2470	0
108	20231102	175800	24634450	2470	2470	2470	2470	0
109	20231102	175700	24634450	2470	2470	2470	2470	0
110	20231102	175600	24634450	2470	2470	2470	2470	0
111	20231102	175500	24634450	2470	2470	2470	2470	0
112	20231102	175400	24634450	2470	2470	2470	2470	0
113	20231102	175300	24634450	2470	2470	2470	2470	0
114	20231102	175200	24634450	2470	2470	2470	2470	0
115	20231102	175100	24634450	2470	2470	2470	2470	0
116	20231102	175000	24634450	2470	2470	2470	2470	0
117	20231102	174900	24634450	2470	2470	2470	2470	0
118	20231102	174800	24634450	2470	2470	2470	2470	0
119	20231102	174700	24634450	2470	2470	2470	2470	0
120	20231102	174600	24634450	2470	2470	2470	2470	0
121	20231102	174500	24634450	2470	2470	2470	2470	0
122	20231102	174400	24634450	2470	2470	2470	2470	134
123	20231102	174300	24634450	2470	2470	2470	2470	0
124	20231102	174200	24634450	2470	2470	2470	2470	0
125	20231102	174100	24634450	2470	2470	2470	2470	0
126	20231102	174000	24634450	2470	2470	2470	2470	0
127	20231102	173900	24634450	2470	2470	2470	2470	0
128	20231102	173800	24634450	2470	2470	2470	2470	0
129	20231102	173700	24634450	2470	2470	2470	2470	0
130	20231102	173600	24634450	2470	2470	2470	2470	0
131	20231102	173500	24634450	2470	2470	2470	2470	0
132	20231102	173400	24634450	2470	2470	2470	2470	0
133	20231102	173300	24634450	2470	2470	2470	2470	0
134	20231102	173200	24634450	2470	2470	2470	2470	0
135	20231102	173100	24634450	2470	2470	2470	2470	0
136	20231102	173000	24634450	2470	2470	2470	2470	0
137	20231102	172900	24634450	2470	2470	2470	2470	0
138	20231102	172800	24634450	2470	2470	2470	2470	0
139	20231102	172700	24634450	2470	2470	2470	2470	0
140	20231102	172600	24634450	2470	2470	2470	2470	0
141	20231102	172500	24634450	2470	2470	2470	2470	0
142	20231102	172400	24634450	2470	2470	2470	2470	0
143	20231102	172300	24634450	2470	2470	2470	2470	0
144	20231102	172200	24634450	2470	2470	2470	2470	0
145	20231102	172100	24634450	2470	2470	2470	2470	0
146	20231102	172000	24634450	2470	2470	2470	2470	0
147	20231102	171900	24634450	2470	2470	2470	2470	0
148	20231102	171800	24634450	2470	2470	2470	2470	0
149	20231102	171700	24634450	2470	2470	2470	2470	0
150	20231102	171600	24634450	2470	2470	2470	2470	0
151	20231102	171500	24634450	2470	2470	2470	2470	0
152	20231102	171400	24634450	2470	2470	2470	2470	134
153	20231102	171300	24634450	2470	2470	2470	2470	0
154	20231102	171200	24634450	2470	2470	2470	2470	0
155	20231102	171100	24634450	2470	2470	2470	2470	0
156	20231102	171000	24634450	2470	2470	2470	2470	0
157	20231102	170900	24634450	2470	2470	2470	2470	0
158	20231102	170800	24634450	2470	2470	2470	2470	0
159	20231102	170700	24634450	2470	2470	2470	2470	0
160	20231102	170600	24634450	2470	2470	2470	2470	0
161	20231102	170500	24634450	2470	2470	2470	2470	0
162	20231102	170400	24634450	2470	2470	2470	2470	0
163	20231102	170300	24634450	2470	2470	2470	2470	0
164	20231102	170200	24634450	2470	2470	2470	2470	0
165	20231102	170100	24634450	2470	2470	2470	2470	0
166	20231102	170000	24634450	2470	2470	2470	2470	0
167	20231102	165900	24634450	2470	2470	2470	2470	0
168	20231102	165800	24634450	2470	2470	2470	2470	0
169	20231102	165700	24634450	2470	2470	2470	2470	0
170	20231102	165600	24634450	2470	2470	2470	2470	0
171	20231102	165500	24634450	2470	2470	2470	2470	0
172	20231102	165400	24634450	2470	2470	2470	2470	0
173	20231102	165300	24634450	2470	2470	2470	2470	0
174	20231102	165200	24634450	2470	2470	2470	2470	0
175	20231102	165100	24634450	2470	2470	2470	2470	0
176	20231102	165000	24634450	2470	2470	2470	2470	0
177	20231102	164900	24634450	2470	2470	2470	2470	0
178	20231102	164800	24634450	2470	2470	2470	2470	0
179	20231102	164700	24634450	2470	2470	2470	2470	0
180	20231102	164600	24634450	2470	2470	2470	2470	0
181	20231102	164500	24634450	2470	2470	2470	2470	0
182	20231102	164400	24634450	2470	2470	2470	2470	134
183	20231102	164300	24634450	2470	2470	2470	2470	0
184	20231102	164200	24634450	2470	2470	2470	2470	0
185	20231102	164100	24634450	2470	2470	2470	2470	0
186	20231102	164000	24634450	2470	2470	2470	2470	0
187	20231102	163900	24634450	2470	2470	2470	2470	0
188	20231102	163800	24634450	2470	2470	2470	2470	0
189	20231102	163700	24634450	2470	2470	2470	2470	0
190	20231102	163600	24634450	2470	2470	2470	2470	0
191	20231102	163500	24634450	2470	2470	2470	2470	0
192	20231102	163400	24634450	2470	2470	2470	2470	0
193	20231102	163300	24634450	2470	2470	2470	2470	0
194	20231102	163200	24634450	2470	2470	2470	2470	0
195	20231102	163100	24634450	2470	2470	2470	2470	0
196	20231102	163000	24634450	2470	2470	2470	2470	0
197	20231102	162900	24634450	2470	2470	2470	2470	0
198	20231102	162800	24634450	2470	2470	2470	2470	0
199	20231102	162700	24634450	2470	2470	2470	2470	0
200	20231102	162600	24634450	2470	2470	2470	2470	0
201	20231102	162500	24634450	2470	2470	2470	2470	0
202	20231102	162400	24634450	2470	2470	2470	2470	0
203	20231102	162300	24634450	2470	2470	2470	2470	0
204	20231102	162200	24634450	2470	2470	2470	2470	0
205	20231102	162100	24634450	2470	2470	2470	2470	0
206	20231102	162000	24634450	2470	2470	2470	2470	0
207	20231102	161900	24634450	2470	2470	2470	2470	0
208	20231102	161800	24634450	2470	2470	2470	2470	0
209	20231102	161700	24634450	2470	2470	2470	2470	0
210	20231102	161600	24634450	2470	2470	2470	2470	0
211	20231102	161500	24634450	2470	2470	2470	2470	0
212	20231102	161400	24634450	2470	2470	2470	2470	134
213	20231102	161300	24634450	2470	2470	2470	2470	0
214	20231102	161200	24634450	2470	2470	2470	2470	0
215	20231102	161100	24634450	2470	2470	2470	2470	0
216	20231102	161000	24634450	2470	2470	2470	2470	0
217	20231102	160900	24634450	2470	2470	2470	2470	0
218	20231102	160800	24634450	2470	2470	2470	2470	0
219	20231102	160700	24634450	2470	2470	2470	2470	0
220	20231102	160600	24634450	2470	2470	2470	2470	0
221	20231102	160500	24634450	2470	2470	2470	2470	0
222	20231102	160400	24634450	2470	2470	2470	2470	0
223	20231102	160300	24634450	2470	2470	2470	2470	0
224	20231102	160200	24634450	2470	2470	2470	2470	0
225	20231102	160100	24634450	2470	2470	2470	2470	0
226	20231102	160000	24634450	2470	2470	2470	2470	0
227	20231102	155900	24634450	2470	2470	2470	2470	0
228	20231102	155800	24634450	2470	2470	2470	2470	0
229	20231102	155700	24634450	2470	2470	2470	2470	0
230	20231102	155600	24634450	2470	2470	2470	2470	0
231	20231102	155500	24634450	2470	2470	2470	2470	0
232	20231102	155400	24634450	2470	2470	2470	2470	0
233	20231102	155300	24634450	2470	2470	2470	2470	0
234	20231102	155200	24634450	2470	2470	2470	2470	0
235	20231102	155100	24634450	2470	2470	2470	2470	0
236	20231102	155000	24634450	2470	2470	2470	2470	0
237	20231102	154900	24634450	2470	2470	2470	2470	0
238	20231102	154800	24634450	2470	2470	2470	2470	0
239	20231102	154700	24634450	2470	2470	2470	2470	0
240	20231102	154600	24634450	2470	2470	2470	2470	0
241	20231102	154500	24634450	2470	2470	2470	2470	0
242	20231102	154400	24634450	2470	2470	2470	2470	134
243	20231102	154300	24634450	2470	2470	2470	2470	0
244	20231102	154200	24634450	2470	2470	2470	2470	0
245	20231102	154100	24634450	2470	2470	2470	2470	0
246	20231102	154000	24634450	2470	2470	2470	2470	0
247	20231102	153900	24634450	2470	2470	2470	2470	0
248	20231102	153800	24634450	2470	2470	2470	2470	0
249	20231102	153700	24634450	2470	2470	2470	2470	0
250	20231102	153600	24634450	2470	2470	2470	2470	0
251	20231102	153500	24634450	2470	2470	2470	2470	0
252	20231102	153400	24634450	2470	2470	2470	2470	0
253	20231102	153300	24634450	2470	2470	2470	2470	0
254	20231102	153200	24634450	2470	2470	2470	2470	0
255	20231102	153100	24634450	2470	2470	2470	2470	0
256	20231102	153000	24634450	2470	2470	2470	2470	134
257	20231102	152900	24303470	2470	2470	2470	2470	0
258	20231102	152800	24303470	2470	2470	2470	2470	0
259	20231102	152700	24303470	2470	2470	2470	2470	0
260	20231102	152600	24303470	2470	2470	2470	2470	0
261	20231102	152500	24303470	2470	2470	2470	2470	0
262	20231102	152400	24303470	2470	2470	2470	2470	0
263	20231102	152300	24303470	2470	2470	2470	2470	0
264	20231102	152200	24303470	2470	2470	2470	2470	0
265	20231102	152100	24303470	2470	2470	2470	2470	0
266	20231102	152000	24303470	2470	2470	2470	2470	0
267	20231102	151900	24303470	2470	2470	2470	2470	0
268	20231102	151800	24303470	2470	2470	2470	2470	0
269	20231102	151700	24303470	2470	2470	2470	2470	3
270	20231102	151600	24296060	2470	2470	2470	2470	0
271	20231102	151500	24296060	2470	2470	2470	2470	10
272	20231102	151400	24271360	2470	2470	2470	2470	0
273	20231102	151300	24271360	2470	2470	2470	2470	0
274	20231102	151200	24271360	2470	2470	2470	2470	0
275	20231102	151100	24271360	2470	2470	2470	2470	0
276	20231102	151000	24271360	2470	2470	2470	2470	0
277	20231102	150900	24271360	2470	2470	2470	2470	0
278	20231102	150800	24271360	2470	2470	2470	2470	0
279	20231102	150700	24271360	2470	2470	2470	2470	0
280	20231102	150600	24271360	2470	2470	2470	2470	0
281	20231102	150500	24271360	2470	2470	2470	2470	0
282	20231102	150400	24271360	2470	2470	2470	2470	0
283	20231102	150300	24271360	2470	2470	2470	2470	0
284	20231102	150200	24271360	2470	2470	2470	2470	0
285	20231102	150100	24271360	2470	2470	2470	2470	0
286	20231102	150000	24271360	2470	2470	2470	2470	0
287	20231102	145900	24271360	2470	2470	2470	2470	0
288	20231102	145800	24271360	2470	2470	2470	2470	0
289	20231102	145700	24271360	2470	2470	2470	2470	0
290	20231102	145600	24271360	2470	2470	2470	2470	0
291	20231102	145500	24271360	2470	2470	2470	2470	0
292	20231102	145400	24271360	2470	2470	2470	2470	0
293	20231102	145300	24271360	2470	2470	2470	2470	0
294	20231102	145200	24271360	2470	2470	2470	2470	0
295	20231102	145100	24271360	2470	2470	2470	2470	0
296	20231102	145000	24271360	2470	2470	2470	2470	0
297	20231102	144900	24271360	2470	2470	2470	2470	0
298	20231102	144800	24271360	2470	2470	2470	2470	0
299	20231102	144700	24271360	2470	2470	2470	2470	0
300	20231102	144600	24271360	2470	2470	2470	2470	0
301	20231102	144500	24271360	2470	2470	2470	2470	0
302	20231102	144400	24271360	2470	2470	2470	2470	0
303	20231102	144300	24271360	2470	2470	2470	2470	0
304	20231102	144200	24271360	2470	2470	2470	2470	0
305	20231102	144100	24271360	2470	2470	2470	2470	0
306	20231102	144000	24271360	2470	2470	2470	2470	0
307	20231102	143900	24271360	2470	2470	2470	2470	0
308	20231102	143800	24271360	2470	2470	2470	2470	0
309	20231102	143700	24271360	2470	2470	2470	2470	0
310	20231102	143600	24271360	2470	2470	2470	2470	0
311	20231102	143500	24271360	2470	2470	2470	2470	0
312	20231102	143400	24271360	2470	2470	2470	2470	0
313	20231102	143300	24271360	2470	2470	2470	2470	0
314	20231102	143200	24271360	2470	2470	2470	2470	0
315	20231102	143100	24271360	2470	2470	2470	2470	0
316	20231102	143000	24271360	2470	2470	2470	2470	0
317	20231102	142900	24271360	2470	2470	2470	2470	0
318	20231102	142800	24271360	2470	2470	2470	2470	0
319	20231102	142700	24271360	2470	2470	2470	2470	0
320	20231102	142600	24271360	2470	2470	2470	2470	0
321	20231102	142500	24271360	2470	2470	2470	2470	0
322	20231102	142400	24271360	2470	2470	2470	2470	0
323	20231102	142300	24271360	2470	2470	2470	2470	0
324	20231102	142200	24271360	2470	2470	2470	2470	0
325	20231102	142100	24271360	2470	2470	2470	2470	0
326	20231102	142000	24271360	2470	2470	2470	2470	0
327	20231102	141900	24271360	2470	2470	2470	2470	0
328	20231102	141800	24271360	2470	2470	2470	2470	0
329	20231102	141700	24271360	2470	2470	2470	2470	0
330	20231102	141600	24271360	2470	2470	2470	2470	0
331	20231102	141500	24271360	2470	2470	2470	2470	0
332	20231102	141400	24271360	2470	2470	2470	2470	0
333	20231102	141300	24271360	2470	2470	2470	2470	0
334	20231102	141200	24271360	2470	2470	2470	2470	0
335	20231102	141100	24271360	2470	2470	2470	2470	0
336	20231102	141000	24271360	2470	2470	2470	2470	0
337	20231102	140900	24271360	2470	2470	2470	2470	0
338	20231102	140800	24271360	2470	2470	2470	2470	0
339	20231102	140700	24271360	2470	2470	2470	2470	0
340	20231102	140600	24271360	2470	2470	2470	2470	0
341	20231102	140500	24271360	2470	2470	2470	2470	0
342	20231102	140400	24271360	2470	2470	2470	2470	0
343	20231102	140300	24271360	2470	2470	2470	2470	0
344	20231102	140200	24271360	2470	2470	2470	2470	0
345	20231102	140100	24271360	2470	2470	2470	2470	0
346	20231102	140000	24271360	2470	2470	2470	2470	0
347	20231102	135900	24271360	2470	2470	2470	2470	0
348	20231102	135800	24271360	2470	2470	2470	2470	0
349	20231102	135700	24271360	2470	2470	2470	2470	0
350	20231102	135600	24271360	2470	2470	2470	2470	0
351	20231102	135500	24271360	2470	2470	2470	2470	0
352	20231102	135400	24271360	2470	2470	2470	2470	0
353	20231102	135300	24271360	2470	2470	2470	2470	0
354	20231102	135200	24271360	2470	2470	2470	2470	0
355	20231102	135100	24271360	2470	2470	2470	2470	0
356	20231102	135000	24271360	2470	2470	2470	2470	0
357	20231102	134900	24271360	2470	2470	2470	2470	0
358	20231102	134800	24271360	2470	2470	2470	2470	0
359	20231102	134700	24271360	2470	2470	2470	2470	0
360	20231102	134600	24271360	2470	2470	2470	2470	0
361	20231102	134500	24271360	2470	2470	2470	2470	0
362	20231102	134400	24271360	2470	2470	2470	2470	0
363	20231102	134300	24271360	2470	2470	2470	2470	108
364	20231102	134200	24004600	2470	2470	2470	2470	0
365	20231102	134100	24004600	2470	2470	2470	2470	0
366	20231102	134000	24004600	2470	2470	2470	2470	0
367	20231102	133900	24004600	2470	2470	2470	2470	0
368	20231102	133800	24004600	2470	2470	2470	2470	0
369	20231102	133700	24004600	2470	2470	2470	2470	0
370	20231102	133600	24004600	2470	2470	2470	2470	0
371	20231102	133500	24004600	2470	2470	2470	2470	0
372	20231102	133400	24004600	2470	2470	2470	2470	0
373	20231102	133300	24004600	2470	2470	2470	2470	0
374	20231102	133200	24004600	2470	2470	2470	2470	0
375	20231102	133100	24004600	2470	2470	2470	2470	0
376	20231102	133000	24004600	2470	2470	2470	2470	1
377	20231102	132900	24002130	2470	2470	2470	2470	0
378	20231102	132800	24002130	2470	2470	2470	2470	0
379	20231102	132700	24002130	2470	2470	2470	2470	45
380	20231102	132600	23890980	2470	2470	2470	2470	0
381	20231102	132500	23890980	2470	2470	2470	2470	0
382	20231102	132400	23890980	2470	2470	2470	2470	50
383	20231102	132300	23767480	2470	2470	2470	2470	0
384	20231102	132200	23767480	2470	2470	2470	2470	10
385	20231102	132100	23742780	2470	2470	2470	2470	0
386	20231102	132000	23742780	2470	2470	2470	2470	0
387	20231102	131900	23742780	2470	2470	2470	2470	0
388	20231102	131800	23742780	2470	2470	2470	2470	0
389	20231102	131700	23742780	2470	2470	2470	2470	0
390	20231102	131600	23742780	2470	2470	2470	2470	0
391	20231102	131500	23742780	2470	2470	2470	2470	1
392	20231102	131400	23740310	2450	2450	2450	2450	0
393	20231102	131300	23740310	2450	2450	2450	2450	0
394	20231102	131200	23740310	2450	2450	2450	2450	0
395	20231102	131100	23740310	2450	2450	2450	2450	0
396	20231102	131000	23740310	2450	2450	2450	2450	122
397	20231102	130900	23441410	2470	2470	2470	2470	0
398	20231102	130800	23441410	2470	2470	2470	2470	0
399	20231102	130700	23441410	2470	2470	2470	2470	0
400	20231102	130600	23441410	2470	2470	2470	2470	10
401	20231102	130500	23416710	2450	2450	2450	2450	0
402	20231102	130400	23416710	2450	2450	2450	2450	0
403	20231102	130300	23416710	2450	2450	2450	2450	0
404	20231102	130200	23416710	2450	2450	2450	2450	0
405	20231102	130100	23416710	2450	2450	2450	2450	0
406	20231102	130000	23416710	2450	2450	2450	2450	0
407	20231102	125900	23416710	2450	2450	2450	2450	0
408	20231102	125800	23416710	2450	2450	2450	2450	0
409	20231102	125700	23416710	2450	2450	2450	2450	0
410	20231102	125600	23416710	2450	2450	2450	2450	0
411	20231102	125500	23416710	2450	2450	2450	2450	0
412	20231102	125400	23416710	2450	2450	2450	2450	0
413	20231102	125300	23416710	2450	2450	2450	2450	0
414	20231102	125200	23416710	2450	2450	2450	2450	0
415	20231102	125100	23416710	2450	2450	2450	2450	0
416	20231102	125000	23416710	2450	2450	2450	2450	61
417	20231102	124900	23267260	2450	2450	2450	2450	0
418	20231102	124800	23267260	2450	2450	2450	2450	0
419	20231102	124700	23267260	2450	2450	2450	2450	0
420	20231102	124600	23267260	2450	2450	2450	2450	0
421	20231102	124500	23267260	2450	2450	2450	2450	0
422	20231102	124400	23267260	2450	2450	2450	2450	25
423	20231102	124300	23206010	2450	2450	2450	2450	0
424	20231102	124200	23206010	2450	2460	2460	2450	108
425	20231102	124100	22941270	2475	2475	2475	2475	54
426	20231102	124000	22807620	2475	2475	2475	2475	0
427	20231102	123900	22807620	2475	2475	2475	2475	0
428	20231102	123800	22807620	2475	2475	2475	2475	0
429	20231102	123700	22807620	2475	2475	2475	2475	0
430	20231102	123600	22807620	2475	2475	2475	2475	200
431	20231102	123500	22312620	2475	2465	2475	2465	199
432	20231102	123400	21820305	2445	2455	2455	2445	272
433	20231102	123300	21155235	2465	2465	2465	2465	0
434	20231102	123200	21155235	2465	2465	2465	2465	0
435	20231102	123100	21155235	2465	2465	2465	2465	0
436	20231102	123000	21155235	2465	2465	2465	2465	5
437	20231102	122900	21142910	2455	2455	2455	2455	0
438	20231102	122800	21142910	2455	2455	2455	2455	0
439	20231102	122700	21142910	2455	2455	2455	2455	0
440	20231102	122600	21142910	2455	2455	2455	2455	0
441	20231102	122500	21142910	2455	2455	2455	2455	0
442	20231102	122400	21142910	2455	2455	2455	2455	0
443	20231102	122300	21142910	2455	2455	2455	2455	0
444	20231102	122200	21142910	2455	2455	2455	2455	0
445	20231102	122100	21142910	2455	2455	2455	2455	0
446	20231102	122000	21142910	2455	2455	2455	2455	0
447	20231102	121900	21142910	2455	2455	2455	2455	0
448	20231102	121800	21142910	2455	2455	2455	2455	0
449	20231102	121700	21142910	2455	2455	2455	2455	0
450	20231102	121600	21142910	2455	2455	2455	2455	0
451	20231102	121500	21142910	2455	2455	2455	2455	0
452	20231102	121400	21142910	2455	2455	2455	2455	120
453	20231102	121300	20848310	2450	2450	2450	2450	0
454	20231102	121200	20848310	2450	2450	2450	2450	0
455	20231102	121100	20848310	2450	2450	2450	2450	0
456	20231102	121000	20848310	2450	2450	2450	2450	1872
457	20231102	120900	16261910	2450	2450	2450	2450	0
458	20231102	120800	16261910	2450	2450	2450	2450	0
459	20231102	120700	16261910	2450	2450	2450	2450	0
460	20231102	120600	16261910	2450	2450	2450	2450	0
461	20231102	120500	16261910	2450	2450	2450	2450	0
462	20231102	120400	16261910	2450	2450	2450	2450	0
463	20231102	120300	16261910	2450	2450	2450	2450	0
464	20231102	120200	16261910	2450	2450	2450	2450	0
465	20231102	120100	16261910	2450	2450	2450	2450	0
466	20231102	120000	16261910	2450	2450	2450	2450	0
467	20231102	115900	16261910	2450	2450	2450	2450	0
468	20231102	115800	16261910	2450	2450	2450	2450	0
469	20231102	115700	16261910	2450	2450	2450	2450	0
470	20231102	115600	16261910	2450	2450	2450	2450	0
471	20231102	115500	16261910	2450	2450	2450	2450	0
472	20231102	115400	16261910	2450	2450	2450	2450	0
473	20231102	115300	16261910	2450	2450	2450	2450	0
474	20231102	115200	16261910	2450	2450	2450	2450	0
475	20231102	115100	16261910	2450	2450	2450	2450	0
476	20231102	115000	16261910	2450	2450	2450	2450	27
477	20231102	114900	16195760	2460	2460	2460	2460	0
478	20231102	114800	16195760	2460	2460	2460	2460	0
479	20231102	114700	16195760	2460	2460	2460	2460	0
480	20231102	114600	16195760	2460	2460	2460	2460	0
481	20231102	114500	16195760	2460	2460	2460	2460	0
482	20231102	114400	16195760	2460	2460	2460	2460	0
483	20231102	114300	16195760	2460	2460	2460	2460	0
484	20231102	114200	16195760	2460	2460	2460	2460	0
485	20231102	114100	16195760	2460	2460	2460	2460	0
486	20231102	114000	16195760	2460	2460	2460	2460	0
487	20231102	113900	16195760	2460	2460	2460	2460	0
488	20231102	113800	16195760	2460	2460	2460	2460	0
489	20231102	113700	16195760	2460	2460	2460	2460	0
490	20231102	113600	16195760	2460	2460	2460	2460	0
491	20231102	113500	16195760	2460	2460	2460	2460	0
492	20231102	113400	16195760	2460	2460	2460	2460	0
493	20231102	113300	16195760	2460	2460	2460	2460	0
494	20231102	113200	16195760	2460	2460	2460	2460	0
495	20231102	113100	16195760	2460	2460	2460	2460	0
496	20231102	113000	16195760	2460	2460	2460	2460	0
497	20231102	112900	16195760	2460	2460	2460	2460	0
498	20231102	112800	16195760	2460	2460	2460	2460	0
499	20231102	112700	16195760	2460	2460	2460	2460	0
500	20231102	112600	16195760	2460	2460	2460	2460	0
501	20231102	112500	16195760	2460	2460	2460	2460	0
502	20231102	112400	16195760	2460	2460	2460	2460	0
503	20231102	112300	16195760	2460	2460	2460	2460	0
504	20231102	112200	16195760	2460	2460	2460	2460	0
505	20231102	112100	16195760	2460	2460	2460	2460	0
506	20231102	112000	16195760	2460	2460	2460	2460	0
507	20231102	111900	16195760	2460	2460	2460	2460	0
508	20231102	111800	16195760	2460	2460	2460	2460	0
509	20231102	111700	16195760	2460	2460	2460	2460	0
510	20231102	111600	16195760	2460	2460	2460	2460	0
511	20231102	111500	16195760	2460	2460	2460	2460	0
512	20231102	111400	16195760	2460	2460	2460	2460	0
513	20231102	111300	16195760	2460	2460	2460	2460	45
514	20231102	111200	16085060	2455	2455	2455	2455	0
515	20231102	111100	16085060	2455	2455	2455	2455	0
516	20231102	111000	16085060	2455	2455	2455	2455	0
517	20231102	110900	16085060	2455	2455	2455	2455	0
518	20231102	110800	16085060	2455	2455	2455	2455	0
519	20231102	110700	16085060	2455	2455	2455	2455	118
520	20231102	110600	15795370	2455	2455	2455	2455	0
521	20231102	110500	15795370	2455	2455	2455	2455	0
522	20231102	110400	15795370	2455	2455	2455	2455	1000
523	20231102	110300	13340370	2450	2450	2450	2450	0
524	20231102	110200	13340370	2450	2450	2450	2450	15
525	20231102	110100	13303620	2450	2450	2450	2450	0
526	20231102	110000	13303620	2450	2450	2450	2450	0
527	20231102	105900	13303620	2450	2450	2450	2450	0
528	20231102	105800	13303620	2450	2450	2450	2450	0
529	20231102	105700	13303620	2450	2450	2450	2450	4
530	20231102	105600	13293820	2450	2450	2450	2450	0
531	20231102	105500	13293820	2450	2450	2450	2450	0
532	20231102	105400	13293820	2450	2450	2450	2450	0
533	20231102	105300	13293820	2450	2450	2450	2450	0
534	20231102	105200	13293820	2450	2450	2450	2450	0
535	20231102	105100	13293820	2450	2450	2450	2450	0
536	20231102	105000	13293820	2450	2450	2450	2450	0
537	20231102	104900	13293820	2450	2450	2450	2450	0
538	20231102	104800	13293820	2450	2450	2450	2450	0
539	20231102	104700	13293820	2450	2450	2450	2450	0
540	20231102	104600	13293820	2450	2450	2450	2450	0
541	20231102	104500	13293820	2450	2450	2450	2450	0
542	20231102	104400	13293820	2450	2450	2450	2450	0
543	20231102	104300	13293820	2450	2450	2450	2450	0
544	20231102	104200	13293820	2450	2450	2450	2450	0
545	20231102	104100	13293820	2450	2450	2450	2450	0
546	20231102	104000	13293820	2450	2450	2450	2450	0
547	20231102	103900	13293820	2450	2450	2450	2450	0
548	20231102	103800	13293820	2450	2450	2450	2450	0
549	20231102	103700	13293820	2450	2450	2450	2450	0
550	20231102	103600	13293820	2450	2450	2450	2450	0
551	20231102	103500	13293820	2450	2450	2450	2450	0
552	20231102	103400	13293820	2450	2450	2450	2450	0
553	20231102	103300	13293820	2450	2450	2450	2450	0
554	20231102	103200	13293820	2450	2450	2450	2450	0
555	20231102	103100	13293820	2450	2450	2450	2450	0
556	20231102	103000	13293820	2450	2450	2450	2450	0
557	20231102	102900	13293820	2450	2450	2450	2450	0
558	20231102	102800	13293820	2450	2450	2450	2450	0
559	20231102	102700	13293820	2450	2450	2450	2450	0
560	20231102	102600	13293820	2450	2450	2450	2450	0
561	20231102	102500	13293820	2450	2450	2450	2450	0
562	20231102	102400	13293820	2450	2450	2450	2450	0
563	20231102	102300	13293820	2450	2450	2450	2450	0
564	20231102	102200	13293820	2450	2450	2450	2450	5
565	20231102	102100	13281570	2450	2450	2450	2450	0
566	20231102	102000	13281570	2450	2450	2450	2450	0
567	20231102	101900	13281570	2450	2450	2450	2450	0
568	20231102	101800	13281570	2450	2450	2450	2450	0
569	20231102	101700	13281570	2450	2450	2450	2450	0
570	20231102	101600	13281570	2450	2450	2450	2450	0
571	20231102	101500	13281570	2450	2450	2450	2450	0
572	20231102	101400	13281570	2450	2450	2450	2450	0
573	20231102	101300	13281570	2450	2450	2450	2450	0
574	20231102	101200	13281570	2450	2450	2450	2450	9
575	20231102	101100	13259520	2450	2450	2450	2450	0
576	20231102	101000	13259520	2450	2450	2450	2450	0
577	20231102	100900	13259520	2450	2450	2450	2450	0
578	20231102	100800	13259520	2450	2450	2450	2450	0
579	20231102	100700	13259520	2450	2450	2450	2450	4
580	20231102	100600	13249720	2450	2450	2450	2450	0
581	20231102	100500	13249720	2450	2450	2450	2450	0
582	20231102	100400	13249720	2450	2450	2450	2450	0
583	20231102	100300	13249720	2450	2450	2450	2450	0
584	20231102	100200	13249720	2450	2450	2450	2450	0
585	20231102	100100	13249720	2450	2450	2450	2450	0
586	20231102	100000	13249720	2450	2450	2450	2450	0
587	20231102	095900	13249720	2450	2450	2450	2450	0
588	20231102	095800	13249720	2450	2450	2450	2450	0
589	20231102	095700	13249720	2450	2450	2450	2450	0
590	20231102	095600	13249720	2450	2450	2450	2450	0
591	20231102	095500	13249720	2450	2450	2450	2450	0
592	20231102	095400	13249720	2450	2450	2450	2450	0
593	20231102	095300	13249720	2450	2450	2450	2450	0
594	20231102	095200	13249720	2450	2450	2450	2450	0
595	20231102	095100	13249720	2450	2450	2450	2450	0
596	20231102	095000	13249720	2450	2450	2450	2450	0
597	20231102	094900	13249720	2450	2450	2450	2450	0
598	20231102	094800	13249720	2450	2450	2450	2450	0
599	20231102	094700	13249720	2450	2450	2450	2450	0
600	20231102	094600	13249720	2450	2450	2450	2450	0
601	20231102	094500	13249720	2450	2450	2450	2450	0
602	20231102	094400	13249720	2450	2450	2450	2450	0
603	20231102	094300	13249720	2450	2450	2450	2450	0
604	20231102	094200	13249720	2450	2450	2450	2450	0
605	20231102	094100	13249720	2450	2450	2450	2450	0
606	20231102	094000	13249720	2450	2450	2450	2450	0
607	20231102	093900	13249720	2450	2450	2450	2450	0
608	20231102	093800	13249720	2450	2450	2450	2450	0
609	20231102	093700	13249720	2450	2450	2450	2450	0
610	20231102	093600	13249720	2450	2450	2450	2450	0
611	20231102	093500	13249720	2450	2450	2450	2450	0
612	20231102	093400	13249720	2450	2450	2450	2450	0
613	20231102	093300	13249720	2450	2450	2450	2450	0
614	20231102	093200	13249720	2450	2450	2450	2450	0
615	20231102	093100	13249720	2450	2450	2450	2450	0
616	20231102	093000	13249720	2450	2450	2450	2450	84
617	20231102	092900	13043920	2450	2450	2450	2450	5
618	20231102	092800	13031670	2450	2450	2450	2450	10
619	20231102	092700	13007170	2450	2450	2450	2450	0
620	20231102	092600	13007170	2450	2450	2450	2450	0
621	20231102	092500	13007170	2450	2450	2450	2450	0
622	20231102	092400	13007170	2450	2450	2450	2450	0
623	20231102	092300	13007170	2450	2450	2450	2450	0
624	20231102	092200	13007170	2450	2450	2450	2450	0
625	20231102	092100	13007170	2450	2450	2450	2450	0
626	20231102	092000	13007170	2450	2450	2450	2450	0
627	20231102	091900	13007170	2450	2450	2450	2450	0
628	20231102	091800	13007170	2450	2450	2450	2450	2047
629	20231102	091700	7992020	2450	2450	2450	2450	10
630	20231102	091600	7967520	2450	2450	2450	2450	800
631	20231102	091500	6007520	2455	2455	2455	2455	0
632	20231102	091400	6007520	2455	2455	2455	2455	0
633	20231102	091300	6007520	2455	2455	2455	2455	21
634	20231102	091200	5955965	2455	2455	2455	2455	0
635	20231102	091100	5955965	2455	2455	2455	2455	0
636	20231102	091000	5955965	2455	2455	2455	2455	0
637	20231102	090900	5955965	2455	2455	2455	2455	0
638	20231102	090800	5955965	2455	2455	2455	2455	1
639	20231102	090700	5953510	2450	2450	2450	2450	0
640	20231102	090600	5953510	2450	2450	2450	2450	0
641	20231102	090500	5953510	2450	2450	2450	2450	0
642	20231102	090400	5953510	2450	2450	2450	2450	0
643	20231102	090300	5953510	2450	2450	2450	2450	74
644	20231102	090200	5772210	2450	2450	2450	2450	32
645	20231102	090100	5693810	2455	2455	2455	2455	0
646	20231102	090000	5693810	2455	2450	2455	2450	2324