KissMeData/297570/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	205700	72237403	1360	1360	1360	1360	3141
3	20231107	205600	72237403	1360	1360	1360	1360	0
4	20231107	205500	72237403	1360	1360	1360	1360	0
5	20231107	205400	72237403	1360	1360	1360	1360	0
6	20231107	205300	72237403	1360	1360	1360	1360	0
7	20231107	205200	72237403	1360	1360	1360	1360	0
8	20231107	205100	72237403	1360	1360	1360	1360	0
9	20231107	205000	72237403	1360	1360	1360	1360	0
10	20231107	204900	72237403	1360	1360	1360	1360	0
11	20231107	204800	72237403	1360	1360	1360	1360	0
12	20231107	204700	72237403	1360	1360	1360	1360	0
13	20231107	204600	72237403	1360	1360	1360	1360	0
14	20231107	204500	72237403	1360	1360	1360	1360	0
15	20231107	204400	72237403	1360	1360	1360	1360	0
16	20231107	204300	72237403	1360	1360	1360	1360	0
17	20231107	204200	72237403	1360	1360	1360	1360	0
18	20231107	204100	72237403	1360	1360	1360	1360	0
19	20231107	204000	72237403	1360	1360	1360	1360	0
20	20231107	203900	72237403	1360	1360	1360	1360	0
21	20231107	203800	72237403	1360	1360	1360	1360	0
22	20231107	203700	72237403	1360	1360	1360	1360	0
23	20231107	203600	72237403	1360	1360	1360	1360	0
24	20231107	203500	72237403	1360	1360	1360	1360	0
25	20231107	203400	72237403	1360	1360	1360	1360	0
26	20231107	203300	72237403	1360	1360	1360	1360	0
27	20231107	203200	72237403	1360	1360	1360	1360	0
28	20231107	203100	72237403	1360	1360	1360	1360	0
29	20231107	203000	72237403	1360	1360	1360	1360	0
30	20231107	202900	72237403	1360	1360	1360	1360	0
31	20231107	202800	72237403	1360	1360	1360	1360	0
32	20231107	202700	72237403	1360	1360	1360	1360	3141
33	20231107	202600	72237403	1360	1360	1360	1360	0
34	20231107	202500	72237403	1360	1360	1360	1360	0
35	20231107	202400	72237403	1360	1360	1360	1360	0
36	20231107	202300	72237403	1360	1360	1360	1360	0
37	20231107	202200	72237403	1360	1360	1360	1360	0
38	20231107	202100	72237403	1360	1360	1360	1360	0
39	20231107	202000	72237403	1360	1360	1360	1360	0
40	20231107	201900	72237403	1360	1360	1360	1360	0
41	20231107	201800	72237403	1360	1360	1360	1360	0
42	20231107	201700	72237403	1360	1360	1360	1360	0
43	20231107	201600	72237403	1360	1360	1360	1360	0
44	20231107	201500	72237403	1360	1360	1360	1360	0
45	20231107	201400	72237403	1360	1360	1360	1360	0
46	20231107	201300	72237403	1360	1360	1360	1360	0
47	20231107	201200	72237403	1360	1360	1360	1360	0
48	20231107	201100	72237403	1360	1360	1360	1360	0
49	20231107	201000	72237403	1360	1360	1360	1360	0
50	20231107	200900	72237403	1360	1360	1360	1360	0
51	20231107	200800	72237403	1360	1360	1360	1360	0
52	20231107	200700	72237403	1360	1360	1360	1360	0
53	20231107	200600	72237403	1360	1360	1360	1360	0
54	20231107	200500	72237403	1360	1360	1360	1360	0
55	20231107	200400	72237403	1360	1360	1360	1360	0
56	20231107	200300	72237403	1360	1360	1360	1360	0
57	20231107	200200	72237403	1360	1360	1360	1360	0
58	20231107	200100	72237403	1360	1360	1360	1360	0
59	20231107	200000	72237403	1360	1360	1360	1360	0
60	20231107	195900	72237403	1360	1360	1360	1360	0
61	20231107	195800	72237403	1360	1360	1360	1360	0
62	20231107	195700	72237403	1360	1360	1360	1360	3141
63	20231107	195600	72237403	1360	1360	1360	1360	0
64	20231107	195500	72237403	1360	1360	1360	1360	0
65	20231107	195400	72237403	1360	1360	1360	1360	0
66	20231107	195300	72237403	1360	1360	1360	1360	0
67	20231107	195200	72237403	1360	1360	1360	1360	0
68	20231107	195100	72237403	1360	1360	1360	1360	0
69	20231107	195000	72237403	1360	1360	1360	1360	0
70	20231107	194900	72237403	1360	1360	1360	1360	0
71	20231107	194800	72237403	1360	1360	1360	1360	0
72	20231107	194700	72237403	1360	1360	1360	1360	0
73	20231107	194600	72237403	1360	1360	1360	1360	0
74	20231107	194500	72237403	1360	1360	1360	1360	0
75	20231107	194400	72237403	1360	1360	1360	1360	0
76	20231107	194300	72237403	1360	1360	1360	1360	0
77	20231107	194200	72237403	1360	1360	1360	1360	0
78	20231107	194100	72237403	1360	1360	1360	1360	0
79	20231107	194000	72237403	1360	1360	1360	1360	0
80	20231107	193900	72237403	1360	1360	1360	1360	0
81	20231107	193800	72237403	1360	1360	1360	1360	0
82	20231107	193700	72237403	1360	1360	1360	1360	0
83	20231107	193600	72237403	1360	1360	1360	1360	0
84	20231107	193500	72237403	1360	1360	1360	1360	0
85	20231107	193400	72237403	1360	1360	1360	1360	0
86	20231107	193300	72237403	1360	1360	1360	1360	0
87	20231107	193200	72237403	1360	1360	1360	1360	0
88	20231107	193100	72237403	1360	1360	1360	1360	0
89	20231107	193000	72237403	1360	1360	1360	1360	0
90	20231107	192900	72237403	1360	1360	1360	1360	0
91	20231107	192800	72237403	1360	1360	1360	1360	0
92	20231107	192700	72237403	1360	1360	1360	1360	3141
93	20231107	192600	72237403	1360	1360	1360	1360	0
94	20231107	192500	72237403	1360	1360	1360	1360	0
95	20231107	192400	72237403	1360	1360	1360	1360	0
96	20231107	192300	72237403	1360	1360	1360	1360	0
97	20231107	192200	72237403	1360	1360	1360	1360	0
98	20231107	192100	72237403	1360	1360	1360	1360	0
99	20231107	192000	72237403	1360	1360	1360	1360	0
100	20231107	191900	72237403	1360	1360	1360	1360	0
101	20231107	191800	72237403	1360	1360	1360	1360	0
102	20231107	191700	72237403	1360	1360	1360	1360	0
103	20231107	191600	72237403	1360	1360	1360	1360	0
104	20231107	191500	72237403	1360	1360	1360	1360	0
105	20231107	191400	72237403	1360	1360	1360	1360	0
106	20231107	191300	72237403	1360	1360	1360	1360	0
107	20231107	191200	72237403	1360	1360	1360	1360	0
108	20231107	191100	72237403	1360	1360	1360	1360	0
109	20231107	191000	72237403	1360	1360	1360	1360	0
110	20231107	190900	72237403	1360	1360	1360	1360	0
111	20231107	190800	72237403	1360	1360	1360	1360	0
112	20231107	190700	72237403	1360	1360	1360	1360	0
113	20231107	190600	72237403	1360	1360	1360	1360	0
114	20231107	190500	72237403	1360	1360	1360	1360	0
115	20231107	190400	72237403	1360	1360	1360	1360	0
116	20231107	190300	72237403	1360	1360	1360	1360	0
117	20231107	190200	72237403	1360	1360	1360	1360	0
118	20231107	190100	72237403	1360	1360	1360	1360	0
119	20231107	190000	72237403	1360	1360	1360	1360	0
120	20231107	185900	72237403	1360	1360	1360	1360	0
121	20231107	185800	72237403	1360	1360	1360	1360	0
122	20231107	185700	72237403	1360	1360	1360	1360	3141
123	20231107	185600	72237403	1360	1360	1360	1360	0
124	20231107	185500	72237403	1360	1360	1360	1360	0
125	20231107	185400	72237403	1360	1360	1360	1360	0
126	20231107	185300	72237403	1360	1360	1360	1360	0
127	20231107	185200	72237403	1360	1360	1360	1360	0
128	20231107	185100	72237403	1360	1360	1360	1360	0
129	20231107	185000	72237403	1360	1360	1360	1360	0
130	20231107	184900	72237403	1360	1360	1360	1360	0
131	20231107	184800	72237403	1360	1360	1360	1360	0
132	20231107	184700	72237403	1360	1360	1360	1360	0
133	20231107	184600	72237403	1360	1360	1360	1360	0
134	20231107	184500	72237403	1360	1360	1360	1360	0
135	20231107	184400	72237403	1360	1360	1360	1360	0
136	20231107	184300	72237403	1360	1360	1360	1360	0
137	20231107	184200	72237403	1360	1360	1360	1360	0
138	20231107	184100	72237403	1360	1360	1360	1360	0
139	20231107	184000	72237403	1360	1360	1360	1360	0
140	20231107	183900	72237403	1360	1360	1360	1360	0
141	20231107	183800	72237403	1360	1360	1360	1360	0
142	20231107	183700	72237403	1360	1360	1360	1360	0
143	20231107	183600	72237403	1360	1360	1360	1360	0
144	20231107	183500	72237403	1360	1360	1360	1360	0
145	20231107	183400	72237403	1360	1360	1360	1360	0
146	20231107	183300	72237403	1360	1360	1360	1360	0
147	20231107	183200	72237403	1360	1360	1360	1360	0
148	20231107	183100	72237403	1360	1360	1360	1360	0
149	20231107	183000	72237403	1360	1360	1360	1360	0
150	20231107	182900	72237403	1360	1360	1360	1360	0
151	20231107	182800	72237403	1360	1360	1360	1360	0
152	20231107	182700	72237403	1360	1360	1360	1360	3141
153	20231107	182600	72237403	1360	1360	1360	1360	0
154	20231107	182500	72237403	1360	1360	1360	1360	0
155	20231107	182400	72237403	1360	1360	1360	1360	0
156	20231107	182300	72237403	1360	1360	1360	1360	0
157	20231107	182200	72237403	1360	1360	1360	1360	0
158	20231107	182100	72237403	1360	1360	1360	1360	0
159	20231107	182000	72237403	1360	1360	1360	1360	0
160	20231107	181900	72237403	1360	1360	1360	1360	0
161	20231107	181800	72237403	1360	1360	1360	1360	0
162	20231107	181700	72237403	1360	1360	1360	1360	0
163	20231107	181600	72237403	1360	1360	1360	1360	0
164	20231107	181500	72237403	1360	1360	1360	1360	0
165	20231107	181400	72237403	1360	1360	1360	1360	0
166	20231107	181300	72237403	1360	1360	1360	1360	0
167	20231107	181200	72237403	1360	1360	1360	1360	0
168	20231107	181100	72237403	1360	1360	1360	1360	0
169	20231107	181000	72237403	1360	1360	1360	1360	0
170	20231107	180900	72237403	1360	1360	1360	1360	0
171	20231107	180800	72237403	1360	1360	1360	1360	0
172	20231107	180700	72237403	1360	1360	1360	1360	0
173	20231107	180600	72237403	1360	1360	1360	1360	0
174	20231107	180500	72237403	1360	1360	1360	1360	0
175	20231107	180400	72237403	1360	1360	1360	1360	0
176	20231107	180300	72237403	1360	1360	1360	1360	0
177	20231107	180200	72237403	1360	1360	1360	1360	0
178	20231107	180100	72237403	1360	1360	1360	1360	0
179	20231107	180000	72237403	1360	1360	1360	1360	0
180	20231107	175900	72237403	1360	1360	1360	1360	0
181	20231107	175800	72237403	1360	1360	1360	1360	0
182	20231107	175700	72237403	1360	1360	1360	1360	3141
183	20231107	175600	72237403	1360	1360	1360	1360	0
184	20231107	175500	72237403	1360	1360	1360	1360	0
185	20231107	175400	72237403	1360	1360	1360	1360	0
186	20231107	175300	72237403	1360	1360	1360	1360	0
187	20231107	175200	72237403	1360	1360	1360	1360	0
188	20231107	175100	72237403	1360	1360	1360	1360	0
189	20231107	175000	72237403	1360	1360	1360	1360	0
190	20231107	174900	72237403	1360	1360	1360	1360	0
191	20231107	174800	72237403	1360	1360	1360	1360	0
192	20231107	174700	72237403	1360	1360	1360	1360	0
193	20231107	174600	72237403	1360	1360	1360	1360	0
194	20231107	174500	72237403	1360	1360	1360	1360	0
195	20231107	174400	72237403	1360	1360	1360	1360	0
196	20231107	174300	72237403	1360	1360	1360	1360	0
197	20231107	174200	72237403	1360	1360	1360	1360	0
198	20231107	174100	72237403	1360	1360	1360	1360	0
199	20231107	174000	72237403	1360	1360	1360	1360	0
200	20231107	173900	72237403	1360	1360	1360	1360	0
201	20231107	173800	72237403	1360	1360	1360	1360	0
202	20231107	173700	72237403	1360	1360	1360	1360	0
203	20231107	173600	72237403	1360	1360	1360	1360	0
204	20231107	173500	72237403	1360	1360	1360	1360	0
205	20231107	173400	72237403	1360	1360	1360	1360	0
206	20231107	173300	72237403	1360	1360	1360	1360	0
207	20231107	173200	72237403	1360	1360	1360	1360	0
208	20231107	173100	72237403	1360	1360	1360	1360	0
209	20231107	173000	72237403	1360	1360	1360	1360	0
210	20231107	172900	72237403	1360	1360	1360	1360	0
211	20231107	172800	72237403	1360	1360	1360	1360	0
212	20231107	172700	72237403	1360	1360	1360	1360	3141
213	20231107	172600	72237403	1360	1360	1360	1360	0
214	20231107	172500	72237403	1360	1360	1360	1360	0
215	20231107	172400	72237403	1360	1360	1360	1360	0
216	20231107	172300	72237403	1360	1360	1360	1360	0
217	20231107	172200	72237403	1360	1360	1360	1360	0
218	20231107	172100	72237403	1360	1360	1360	1360	0
219	20231107	172000	72237403	1360	1360	1360	1360	0
220	20231107	171900	72237403	1360	1360	1360	1360	0
221	20231107	171800	72237403	1360	1360	1360	1360	0
222	20231107	171700	72237403	1360	1360	1360	1360	0
223	20231107	171600	72237403	1360	1360	1360	1360	0
224	20231107	171500	72237403	1360	1360	1360	1360	0
225	20231107	171400	72237403	1360	1360	1360	1360	0
226	20231107	171300	72237403	1360	1360	1360	1360	0
227	20231107	171200	72237403	1360	1360	1360	1360	0
228	20231107	171100	72237403	1360	1360	1360	1360	0
229	20231107	171000	72237403	1360	1360	1360	1360	0
230	20231107	170900	72237403	1360	1360	1360	1360	0
231	20231107	170800	72237403	1360	1360	1360	1360	0
232	20231107	170700	72237403	1360	1360	1360	1360	0
233	20231107	170600	72237403	1360	1360	1360	1360	0
234	20231107	170500	72237403	1360	1360	1360	1360	0
235	20231107	170400	72237403	1360	1360	1360	1360	0
236	20231107	170300	72237403	1360	1360	1360	1360	0
237	20231107	170200	72237403	1360	1360	1360	1360	0
238	20231107	170100	72237403	1360	1360	1360	1360	0
239	20231107	170000	72237403	1360	1360	1360	1360	0
240	20231107	165900	72237403	1360	1360	1360	1360	0
241	20231107	165800	72237403	1360	1360	1360	1360	0
242	20231107	165700	72237403	1360	1360	1360	1360	3141
243	20231107	165600	72237403	1360	1360	1360	1360	0
244	20231107	165500	72237403	1360	1360	1360	1360	0
245	20231107	165400	72237403	1360	1360	1360	1360	0
246	20231107	165300	72237403	1360	1360	1360	1360	0
247	20231107	165200	72237403	1360	1360	1360	1360	0
248	20231107	165100	72237403	1360	1360	1360	1360	0
249	20231107	165000	72237403	1360	1360	1360	1360	0
250	20231107	164900	72237403	1360	1360	1360	1360	0
251	20231107	164800	72237403	1360	1360	1360	1360	0
252	20231107	164700	72237403	1360	1360	1360	1360	0
253	20231107	164600	72237403	1360	1360	1360	1360	0
254	20231107	164500	72237403	1360	1360	1360	1360	0
255	20231107	164400	72237403	1360	1360	1360	1360	0
256	20231107	164300	72237403	1360	1360	1360	1360	0
257	20231107	164200	72237403	1360	1360	1360	1360	0
258	20231107	164100	72237403	1360	1360	1360	1360	0
259	20231107	164000	72237403	1360	1360	1360	1360	0
260	20231107	163900	72237403	1360	1360	1360	1360	0
261	20231107	163800	72237403	1360	1360	1360	1360	0
262	20231107	163700	72237403	1360	1360	1360	1360	0
263	20231107	163600	72237403	1360	1360	1360	1360	0
264	20231107	163500	72237403	1360	1360	1360	1360	0
265	20231107	163400	72237403	1360	1360	1360	1360	0
266	20231107	163300	72237403	1360	1360	1360	1360	0
267	20231107	163200	72237403	1360	1360	1360	1360	0
268	20231107	163100	72237403	1360	1360	1360	1360	0
269	20231107	163000	72237403	1360	1360	1360	1360	0
270	20231107	162900	72237403	1360	1360	1360	1360	0
271	20231107	162800	72237403	1360	1360	1360	1360	0
272	20231107	162700	72237403	1360	1360	1360	1360	3141
273	20231107	162600	72237403	1360	1360	1360	1360	0
274	20231107	162500	72237403	1360	1360	1360	1360	0
275	20231107	162400	72237403	1360	1360	1360	1360	0
276	20231107	162300	72237403	1360	1360	1360	1360	0
277	20231107	162200	72237403	1360	1360	1360	1360	0
278	20231107	162100	72237403	1360	1360	1360	1360	0
279	20231107	162000	72237403	1360	1360	1360	1360	0
280	20231107	161900	72237403	1360	1360	1360	1360	0
281	20231107	161800	72237403	1360	1360	1360	1360	0
282	20231107	161700	72237403	1360	1360	1360	1360	0
283	20231107	161600	72237403	1360	1360	1360	1360	0
284	20231107	161500	72237403	1360	1360	1360	1360	0
285	20231107	161400	72237403	1360	1360	1360	1360	0
286	20231107	161300	72237403	1360	1360	1360	1360	0
287	20231107	161200	72237403	1360	1360	1360	1360	0
288	20231107	161100	72237403	1360	1360	1360	1360	0
289	20231107	161000	72237403	1360	1360	1360	1360	0
290	20231107	160900	72237403	1360	1360	1360	1360	0
291	20231107	160800	72237403	1360	1360	1360	1360	0
292	20231107	160700	72237403	1360	1360	1360	1360	0
293	20231107	160600	72237403	1360	1360	1360	1360	0
294	20231107	160500	72237403	1360	1360	1360	1360	0
295	20231107	160400	72237403	1360	1360	1360	1360	0
296	20231107	160300	72237403	1360	1360	1360	1360	0
297	20231107	160200	72237403	1360	1360	1360	1360	0
298	20231107	160100	72237403	1360	1360	1360	1360	0
299	20231107	160000	72237403	1360	1360	1360	1360	0
300	20231107	155900	72237403	1360	1360	1360	1360	0
301	20231107	155800	72237403	1360	1360	1360	1360	0
302	20231107	155700	72237403	1360	1360	1360	1360	3141
303	20231107	155600	72237403	1360	1360	1360	1360	0
304	20231107	155500	72237403	1360	1360	1360	1360	0
305	20231107	155400	72237403	1360	1360	1360	1360	0
306	20231107	155300	72237403	1360	1360	1360	1360	0
307	20231107	155200	72237403	1360	1360	1360	1360	0
308	20231107	155100	72237403	1360	1360	1360	1360	0
309	20231107	155000	72237403	1360	1360	1360	1360	0
310	20231107	154900	72237403	1360	1360	1360	1360	0
311	20231107	154800	72237403	1360	1360	1360	1360	0
312	20231107	154700	72237403	1360	1360	1360	1360	0
313	20231107	154600	72237403	1360	1360	1360	1360	0
314	20231107	154500	72237403	1360	1360	1360	1360	0
315	20231107	154400	72237403	1360	1360	1360	1360	0
316	20231107	154300	72237403	1360	1360	1360	1360	0
317	20231107	154200	72237403	1360	1360	1360	1360	0
318	20231107	154100	72237403	1360	1360	1360	1360	0
319	20231107	154000	72237403	1360	1360	1360	1360	0
320	20231107	153900	72237403	1360	1360	1360	1360	0
321	20231107	153800	72237403	1360	1360	1360	1360	0
322	20231107	153700	72237403	1360	1360	1360	1360	0
323	20231107	153600	72237403	1360	1360	1360	1360	0
324	20231107	153500	72237403	1360	1360	1360	1360	0
325	20231107	153400	72237403	1360	1360	1360	1360	0
326	20231107	153300	72237403	1360	1360	1360	1360	0
327	20231107	153200	72237403	1360	1360	1360	1360	0
328	20231107	153100	72237403	1360	1360	1360	1360	0
329	20231107	153000	72237403	1360	1360	1360	1360	3141
330	20231107	152900	67965643	1360	1360	1360	1360	0
331	20231107	152800	67965643	1360	1360	1360	1360	0
332	20231107	152700	67965643	1360	1360	1360	1360	0
333	20231107	152600	67965643	1360	1360	1360	1360	0
334	20231107	152500	67965643	1360	1360	1360	1360	0
335	20231107	152400	67965643	1360	1360	1360	1360	0
336	20231107	152300	67965643	1360	1360	1360	1360	0
337	20231107	152200	67965643	1360	1360	1360	1360	0
338	20231107	152100	67965643	1360	1360	1360	1360	0
339	20231107	152000	67965643	1360	1360	1360	1360	0
340	20231107	151900	67965643	1360	1360	1360	1360	1
341	20231107	151800	67964283	1361	1361	1361	1361	0
342	20231107	151700	67964283	1361	1360	1361	1360	10
343	20231107	151600	67950674	1361	1361	1361	1361	15
344	20231107	151500	67930259	1361	1361	1361	1361	0
345	20231107	151400	67930259	1361	1361	1361	1361	0
346	20231107	151300	67930259	1361	1361	1361	1361	0
347	20231107	151200	67930259	1361	1361	1361	1361	0
348	20231107	151100	67930259	1361	1361	1361	1361	49
349	20231107	151000	67863570	1361	1361	1361	1361	0
350	20231107	150900	67863570	1361	1361	1361	1361	0
351	20231107	150800	67863570	1361	1361	1361	1361	0
352	20231107	150700	67863570	1361	1361	1361	1361	0
353	20231107	150600	67863570	1361	1361	1361	1361	0
354	20231107	150500	67863570	1361	1361	1361	1361	0
355	20231107	150400	67863570	1361	1361	1361	1361	0
356	20231107	150300	67863570	1361	1361	1361	1361	0
357	20231107	150200	67863570	1361	1361	1361	1361	0
358	20231107	150100	67863570	1361	1361	1361	1361	0
359	20231107	150000	67863570	1361	1361	1361	1361	72
360	20231107	145900	67765578	1361	1361	1361	1361	0
361	20231107	145800	67765578	1361	1361	1361	1361	0
362	20231107	145700	67765578	1361	1361	1361	1361	0
363	20231107	145600	67765578	1361	1361	1361	1361	0
364	20231107	145500	67765578	1361	1361	1361	1361	0
365	20231107	145400	67765578	1361	1361	1361	1361	0
366	20231107	145300	67765578	1361	1361	1361	1361	0
367	20231107	145200	67765578	1361	1361	1361	1361	15
368	20231107	145100	67745163	1359	1359	1359	1359	10
369	20231107	145000	67731573	1360	1360	1360	1360	0
370	20231107	144900	67731573	1360	1360	1360	1360	0
371	20231107	144800	67731573	1360	1360	1360	1360	0
372	20231107	144700	67731573	1360	1360	1360	1360	0
373	20231107	144600	67731573	1360	1360	1360	1360	137
374	20231107	144500	67545253	1360	1360	1360	1360	0
375	20231107	144400	67545253	1360	1359	1360	1359	504
376	20231107	144300	66859917	1358	1358	1358	1358	0
377	20231107	144200	66859917	1358	1358	1358	1358	0
378	20231107	144100	66859917	1358	1358	1358	1358	0
379	20231107	144000	66859917	1358	1358	1358	1358	0
380	20231107	143900	66859917	1358	1358	1358	1358	0
381	20231107	143800	66859917	1358	1358	1358	1358	97
382	20231107	143700	66728191	1358	1358	1358	1358	0
383	20231107	143600	66728191	1358	1358	1358	1358	0
384	20231107	143500	66728191	1358	1358	1358	1358	0
385	20231107	143400	66728191	1358	1358	1358	1358	5
386	20231107	143300	66721401	1358	1358	1358	1358	0
387	20231107	143200	66721401	1358	1358	1358	1358	0
388	20231107	143100	66721401	1358	1358	1358	1358	0
389	20231107	143000	66721401	1358	1358	1358	1358	1
390	20231107	142900	66720043	1358	1358	1358	1358	2
391	20231107	142800	66717327	1356	1356	1356	1356	0
392	20231107	142700	66717327	1356	1356	1356	1356	0
393	20231107	142600	66717327	1356	1356	1356	1356	0
394	20231107	142500	66717327	1356	1356	1356	1356	0
395	20231107	142400	66717327	1356	1356	1356	1356	0
396	20231107	142300	66717327	1356	1356	1356	1356	0
397	20231107	142200	66717327	1356	1356	1356	1356	1
398	20231107	142100	66715971	1356	1356	1356	1356	0
399	20231107	142000	66715971	1356	1356	1356	1356	0
400	20231107	141900	66715971	1356	1356	1356	1356	0
401	20231107	141800	66715971	1356	1356	1356	1356	4
402	20231107	141700	66710547	1356	1356	1356	1356	0
403	20231107	141600	66710547	1356	1356	1356	1356	0
404	20231107	141500	66710547	1356	1356	1356	1356	100
405	20231107	141400	66574947	1354	1354	1354	1354	1
406	20231107	141300	66573593	1354	1354	1354	1354	7
407	20231107	141200	66564115	1354	1354	1354	1354	0
408	20231107	141100	66564115	1354	1354	1354	1354	0
409	20231107	141000	66564115	1354	1354	1354	1354	10
410	20231107	140900	66550575	1354	1354	1354	1354	60
411	20231107	140800	66469335	1354	1354	1354	1354	0
412	20231107	140700	66469335	1354	1354	1354	1354	0
413	20231107	140600	66469335	1354	1354	1354	1354	0
414	20231107	140500	66469335	1354	1354	1354	1354	0
415	20231107	140400	66469335	1354	1354	1354	1354	0
416	20231107	140300	66469335	1354	1354	1354	1354	0
417	20231107	140200	66469335	1354	1354	1354	1354	0
418	20231107	140100	66469335	1354	1354	1354	1354	0
419	20231107	140000	66469335	1354	1354	1354	1354	0
420	20231107	135900	66469335	1354	1354	1354	1354	0
421	20231107	135800	66469335	1354	1354	1354	1354	1
422	20231107	135700	66467981	1349	1349	1349	1349	0
423	20231107	135600	66467981	1349	1349	1349	1349	0
424	20231107	135500	66467981	1349	1349	1349	1349	0
425	20231107	135400	66467981	1349	1349	1349	1349	0
426	20231107	135300	66467981	1349	1349	1349	1349	0
427	20231107	135200	66467981	1349	1349	1349	1349	0
428	20231107	135100	66467981	1349	1349	1349	1349	0
429	20231107	135000	66467981	1349	1349	1349	1349	0
430	20231107	134900	66467981	1349	1349	1349	1349	0
431	20231107	134800	66467981	1349	1349	1349	1349	0
432	20231107	134700	66467981	1349	1349	1349	1349	0
433	20231107	134600	66467981	1349	1349	1349	1349	1
434	20231107	134500	66466632	1348	1348	1348	1348	0
435	20231107	134400	66466632	1348	1348	1348	1348	0
436	20231107	134300	66466632	1348	1348	1348	1348	0
437	20231107	134200	66466632	1348	1348	1348	1348	0
438	20231107	134100	66466632	1348	1348	1348	1348	0
439	20231107	134000	66466632	1348	1348	1348	1348	0
440	20231107	133900	66466632	1348	1348	1348	1348	0
441	20231107	133800	66466632	1348	1348	1348	1348	0
442	20231107	133700	66466632	1348	1348	1348	1348	0
443	20231107	133600	66466632	1348	1348	1348	1348	0
444	20231107	133500	66466632	1348	1348	1348	1348	0
445	20231107	133400	66466632	1348	1348	1348	1348	0
446	20231107	133300	66466632	1348	1348	1348	1348	0
447	20231107	133200	66466632	1348	1348	1348	1348	80
448	20231107	133100	66358792	1348	1348	1348	1348	0
449	20231107	133000	66358792	1348	1348	1348	1348	654
450	20231107	132900	65477200	1348	1348	1348	1348	12
451	20231107	132800	65461024	1348	1348	1348	1348	0
452	20231107	132700	65461024	1348	1348	1348	1348	0
453	20231107	132600	65461024	1348	1348	1348	1348	0
454	20231107	132500	65461024	1348	1348	1348	1348	0
455	20231107	132400	65461024	1348	1348	1348	1348	0
456	20231107	132300	65461024	1348	1348	1348	1348	0
457	20231107	132200	65461024	1348	1348	1348	1348	0
458	20231107	132100	65461024	1348	1348	1348	1348	0
459	20231107	132000	65461024	1348	1348	1348	1348	0
460	20231107	131900	65461024	1348	1348	1348	1348	0
461	20231107	131800	65461024	1348	1348	1348	1348	0
462	20231107	131700	65461024	1348	1348	1348	1348	0
463	20231107	131600	65461024	1348	1348	1348	1348	0
464	20231107	131500	65461024	1348	1348	1348	1348	0
465	20231107	131400	65461024	1348	1348	1348	1348	0
466	20231107	131300	65461024	1348	1348	1348	1348	116
467	20231107	131200	65304656	1354	1354	1354	1354	2
468	20231107	131100	65301948	1354	1354	1354	1354	0
469	20231107	131000	65301948	1354	1354	1354	1354	0
470	20231107	130900	65301948	1354	1354	1354	1354	0
471	20231107	130800	65301948	1354	1354	1354	1354	1
472	20231107	130700	65300594	1348	1348	1348	1348	0
473	20231107	130600	65300594	1348	1348	1348	1348	0
474	20231107	130500	65300594	1348	1348	1348	1348	1
475	20231107	130400	65299246	1354	1354	1354	1354	0
476	20231107	130300	65299246	1354	1354	1354	1354	0
477	20231107	130200	65299246	1354	1354	1354	1354	0
478	20231107	130100	65299246	1354	1353	1354	1353	240
479	20231107	130000	64974406	1346	1346	1346	1346	0
480	20231107	125900	64974406	1346	1346	1346	1346	0
481	20231107	125800	64974406	1346	1346	1346	1346	0
482	20231107	125700	64974406	1346	1346	1346	1346	0
483	20231107	125600	64974406	1346	1346	1346	1346	0
484	20231107	125500	64974406	1346	1346	1346	1346	0
485	20231107	125400	64974406	1346	1346	1346	1346	0
486	20231107	125300	64974406	1346	1346	1346	1346	0
487	20231107	125200	64974406	1346	1346	1346	1346	40
488	20231107	125100	64920566	1345	1345	1345	1345	0
489	20231107	125000	64920566	1345	1345	1345	1345	0
490	20231107	124900	64920566	1345	1345	1345	1345	0
491	20231107	124800	64920566	1345	1345	1345	1345	0
492	20231107	124700	64920566	1345	1345	1345	1345	0
493	20231107	124600	64920566	1345	1345	1345	1345	0
494	20231107	124500	64920566	1345	1345	1345	1345	0
495	20231107	124400	64920566	1345	1345	1345	1345	0
496	20231107	124300	64920566	1345	1345	1345	1345	0
497	20231107	124200	64920566	1345	1345	1345	1345	0
498	20231107	124100	64920566	1345	1345	1345	1345	0
499	20231107	124000	64920566	1345	1345	1345	1345	0
500	20231107	123900	64920566	1345	1345	1345	1345	0
501	20231107	123800	64920566	1345	1345	1345	1345	0
502	20231107	123700	64920566	1345	1345	1345	1345	0
503	20231107	123600	64920566	1345	1345	1345	1345	0
504	20231107	123500	64920566	1345	1345	1345	1345	0
505	20231107	123400	64920566	1345	1345	1345	1345	0
506	20231107	123300	64920566	1345	1345	1345	1345	0
507	20231107	123200	64920566	1345	1345	1345	1345	0
508	20231107	123100	64920566	1345	1345	1345	1345	0
509	20231107	123000	64920566	1345	1345	1345	1345	4
510	20231107	122900	64915186	1344	1344	1344	1344	0
511	20231107	122800	64915186	1344	1344	1344	1344	0
512	20231107	122700	64915186	1344	1344	1344	1344	0
513	20231107	122600	64915186	1344	1344	1344	1344	0
514	20231107	122500	64915186	1344	1344	1344	1344	0
515	20231107	122400	64915186	1344	1348	1348	1344	1463
516	20231107	122300	62946856	1346	1346	1346	1346	0
517	20231107	122200	62946856	1346	1346	1346	1346	0
518	20231107	122100	62946856	1346	1346	1346	1346	0
519	20231107	122000	62946856	1346	1346	1346	1346	0
520	20231107	121900	62946856	1346	1346	1346	1346	0
521	20231107	121800	62946856	1346	1346	1346	1346	0
522	20231107	121700	62946856	1346	1346	1346	1346	0
523	20231107	121600	62946856	1346	1346	1346	1346	0
524	20231107	121500	62946856	1346	1350	1350	1346	957
525	20231107	121400	61656805	1351	1351	1351	1351	0
526	20231107	121300	61656805	1351	1351	1351	1351	0
527	20231107	121200	61656805	1351	1351	1351	1351	0
528	20231107	121100	61656805	1351	1351	1351	1351	0
529	20231107	121000	61656805	1351	1351	1351	1351	0
530	20231107	120900	61656805	1351	1351	1351	1351	0
531	20231107	120800	61656805	1351	1352	1352	1351	846
532	20231107	120700	60513389	1353	1353	1353	1353	0
533	20231107	120600	60513389	1353	1353	1353	1353	1016
534	20231107	120500	59138741	1354	1355	1355	1354	383
535	20231107	120400	58620109	1359	1359	1359	1359	0
536	20231107	120300	58620109	1359	1359	1359	1359	0
537	20231107	120200	58620109	1359	1359	1359	1359	0
538	20231107	120100	58620109	1359	1359	1359	1359	0
539	20231107	120000	58620109	1359	1359	1359	1359	0
540	20231107	115900	58620109	1359	1359	1359	1359	0
541	20231107	115800	58620109	1359	1359	1359	1359	0
542	20231107	115700	58620109	1359	1359	1359	1359	0
543	20231107	115600	58620109	1359	1359	1359	1359	0
544	20231107	115500	58620109	1359	1359	1359	1359	0
545	20231107	115400	58620109	1359	1359	1359	1359	0
546	20231107	115300	58620109	1359	1359	1359	1359	0
547	20231107	115200	58620109	1359	1359	1359	1359	0
548	20231107	115100	58620109	1359	1359	1359	1359	0
549	20231107	115000	58620109	1359	1359	1359	1359	0
550	20231107	114900	58620109	1359	1359	1359	1359	0
551	20231107	114800	58620109	1359	1359	1359	1359	0
552	20231107	114700	58620109	1359	1359	1359	1359	0
553	20231107	114600	58620109	1359	1359	1359	1359	0
554	20231107	114500	58620109	1359	1359	1359	1359	0
555	20231107	114400	58620109	1359	1359	1359	1359	0
556	20231107	114300	58620109	1359	1359	1359	1359	0
557	20231107	114200	58620109	1359	1359	1359	1359	0
558	20231107	114100	58620109	1359	1359	1359	1359	0
559	20231107	114000	58620109	1359	1359	1359	1359	1
560	20231107	113900	58618750	1359	1359	1359	1359	0
561	20231107	113800	58618750	1359	1359	1359	1359	0
562	20231107	113700	58618750	1359	1359	1359	1359	0
563	20231107	113600	58618750	1359	1359	1359	1359	0
564	20231107	113500	58618750	1359	1359	1359	1359	50
565	20231107	113400	58550800	1359	1359	1359	1359	0
566	20231107	113300	58550800	1359	1359	1359	1359	0
567	20231107	113200	58550800	1359	1359	1359	1359	2
568	20231107	113100	58548082	1361	1361	1361	1361	3
569	20231107	113000	58543999	1365	1365	1365	1365	0
570	20231107	112900	58543999	1365	1362	1365	1362	800
571	20231107	112800	57453139	1354	1354	1354	1354	0
572	20231107	112700	57453139	1354	1354	1354	1354	0
573	20231107	112600	57453139	1354	1354	1354	1354	1
574	20231107	112500	57451785	1355	1355	1355	1355	0
575	20231107	112400	57451785	1355	1355	1355	1355	0
576	20231107	112300	57451785	1355	1355	1355	1355	0
577	20231107	112200	57451785	1355	1355	1355	1355	0
578	20231107	112100	57451785	1355	1356	1356	1355	2
579	20231107	112000	57449074	1357	1357	1357	1357	0
580	20231107	111900	57449074	1357	1357	1357	1357	0
581	20231107	111800	57449074	1357	1357	1357	1357	0
582	20231107	111700	57449074	1357	1357	1357	1357	0
583	20231107	111600	57449074	1357	1357	1357	1357	0
584	20231107	111500	57449074	1357	1357	1357	1357	0
585	20231107	111400	57449074	1357	1357	1357	1357	0
586	20231107	111300	57449074	1357	1357	1357	1357	0
587	20231107	111200	57449074	1357	1357	1357	1357	0
588	20231107	111100	57449074	1357	1358	1358	1357	5
589	20231107	111000	57442285	1358	1358	1358	1358	0
590	20231107	110900	57442285	1358	1358	1358	1358	0
591	20231107	110800	57442285	1358	1358	1358	1358	0
592	20231107	110700	57442285	1358	1358	1358	1358	0
593	20231107	110600	57442285	1358	1358	1358	1358	0
594	20231107	110500	57442285	1358	1360	1360	1358	23
595	20231107	110400	57411008	1361	1361	1361	1361	0
596	20231107	110300	57411008	1361	1361	1361	1361	0
597	20231107	110200	57411008	1361	1361	1361	1361	0
598	20231107	110100	57411008	1361	1362	1362	1361	2
599	20231107	110000	57408285	1363	1365	1365	1363	13
600	20231107	105900	57390543	1365	1365	1365	1365	1
601	20231107	105800	57389178	1365	1356	1365	1356	342
602	20231107	105700	56925309	1356	1356	1356	1356	0
603	20231107	105600	56925309	1356	1356	1356	1356	0
604	20231107	105500	56925309	1356	1356	1356	1356	1
605	20231107	105400	56923953	1352	1352	1352	1352	0
606	20231107	105300	56923953	1352	1352	1352	1352	0
607	20231107	105200	56923953	1352	1352	1352	1352	0
608	20231107	105100	56923953	1352	1352	1352	1352	0
609	20231107	105000	56923953	1352	1352	1352	1352	0
610	20231107	104900	56923953	1352	1352	1352	1352	0
611	20231107	104800	56923953	1352	1352	1352	1352	0
612	20231107	104700	56923953	1352	1352	1352	1352	0
613	20231107	104600	56923953	1352	1352	1352	1352	0
614	20231107	104500	56923953	1352	1352	1352	1352	0
615	20231107	104400	56923953	1352	1352	1352	1352	0
616	20231107	104300	56923953	1352	1352	1352	1352	0
617	20231107	104200	56923953	1352	1350	1352	1350	571
618	20231107	104100	56152660	1350	1350	1350	1350	0
619	20231107	104000	56152660	1350	1350	1350	1350	41
620	20231107	103900	56097310	1350	1350	1350	1350	0
621	20231107	103800	56097310	1350	1350	1350	1350	0
622	20231107	103700	56097310	1350	1350	1350	1350	1
623	20231107	103600	56095960	1350	1350	1350	1350	14
624	20231107	103500	56077060	1351	1351	1351	1351	0
625	20231107	103400	56077060	1351	1351	1351	1351	43
626	20231107	103300	56018967	1351	1351	1351	1351	0
627	20231107	103200	56018967	1351	1351	1351	1351	0
628	20231107	103100	56018967	1351	1351	1351	1351	9
629	20231107	103000	56006808	1351	1351	1351	1351	0
630	20231107	102900	56006808	1351	1351	1351	1351	0
631	20231107	102800	56006808	1351	1351	1351	1351	0
632	20231107	102700	56006808	1351	1351	1351	1351	0
633	20231107	102600	56006808	1351	1351	1351	1351	261
634	20231107	102500	55654197	1351	1351	1351	1351	0
635	20231107	102400	55654197	1351	1351	1351	1351	0
636	20231107	102300	55654197	1351	1351	1351	1351	49
637	20231107	102200	55587998	1351	1351	1351	1351	0
638	20231107	102100	55587998	1351	1351	1351	1351	0
639	20231107	102000	55587998	1351	1351	1351	1351	50
640	20231107	101900	55520448	1348	1348	1348	1348	0
641	20231107	101800	55520448	1348	1348	1348	1348	0
642	20231107	101700	55520448	1348	1348	1348	1348	0
643	20231107	101600	55520448	1348	1350	1351	1348	2227
644	20231107	101500	52516564	1351	1351	1351	1351	23
645	20231107	101400	52485491	1351	1351	1351	1351	51
646	20231107	101300	52416590	1351	1351	1351	1351	5
647	20231107	101200	52409835	1351	1352	1352	1351	130
648	20231107	101100	52234186	1352	1352	1352	1352	20
649	20231107	101000	52207146	1352	1352	1352	1352	1113
650	20231107	100900	50702370	1353	1353	1353	1353	25
651	20231107	100800	50668545	1353	1353	1353	1353	728
652	20231107	100700	49683561	1353	1353	1353	1353	0
653	20231107	100600	49683561	1353	1353	1353	1353	0
654	20231107	100500	49683561	1353	1353	1353	1353	0
655	20231107	100400	49683561	1353	1353	1353	1353	0
656	20231107	100300	49683561	1353	1353	1353	1353	0
657	20231107	100200	49683561	1353	1353	1353	1353	68
658	20231107	100100	49591557	1352	1352	1352	1352	0
659	20231107	100000	49591557	1352	1352	1352	1352	0
660	20231107	095900	49591557	1352	1352	1352	1352	0
661	20231107	095800	49591557	1352	1352	1352	1352	0
662	20231107	095700	49591557	1352	1352	1352	1352	0
663	20231107	095600	49591557	1352	1352	1352	1352	0
664	20231107	095500	49591557	1352	1352	1352	1352	0
665	20231107	095400	49591557	1352	1352	1352	1352	35
666	20231107	095300	49544237	1356	1353	1356	1352	117
667	20231107	095200	49385916	1356	1355	1356	1355	111
668	20231107	095100	49235479	1356	1359	1359	1356	21
669	20231107	095000	49206970	1360	1360	1360	1360	0
670	20231107	094900	49206970	1360	1360	1360	1360	0
671	20231107	094800	49206970	1360	1360	1360	1360	0
672	20231107	094700	49206970	1360	1360	1360	1360	200
673	20231107	094600	48934970	1360	1360	1360	1360	724
674	20231107	094500	47950330	1359	1360	1360	1359	1513
675	20231107	094400	45892653	1360	1360	1360	1360	0
676	20231107	094300	45892653	1360	1360	1360	1360	0
677	20231107	094200	45892653	1360	1360	1360	1360	10
678	20231107	094100	45879053	1360	1363	1363	1360	700
679	20231107	094000	44926486	1363	1363	1363	1362	208
680	20231107	093900	44642983	1363	1363	1363	1363	724
681	20231107	093800	43656171	1364	1364	1364	1364	0
682	20231107	093700	43656171	1364	1364	1364	1364	1
683	20231107	093600	43654807	1363	1363	1363	1363	0
684	20231107	093500	43654807	1363	1363	1363	1363	0
685	20231107	093400	43654807	1363	1365	1365	1363	296
686	20231107	093300	43251307	1365	1365	1365	1365	59
687	20231107	093200	43170772	1365	1365	1365	1365	12
688	20231107	093100	43154392	1365	1367	1367	1364	3302
689	20231107	093000	38645531	1367	1369	1369	1367	558
690	20231107	092900	37881633	1369	1369	1369	1369	0
691	20231107	092800	37881633	1369	1369	1369	1369	0
692	20231107	092700	37881633	1369	1369	1369	1369	0
693	20231107	092600	37881633	1369	1369	1369	1369	0
694	20231107	092500	37881633	1369	1369	1369	1369	1
695	20231107	092400	37880264	1369	1369	1369	1369	100
696	20231107	092300	37743364	1369	1369	1369	1369	0
697	20231107	092200	37743364	1369	1369	1369	1369	0
698	20231107	092100	37743364	1369	1369	1369	1369	0
699	20231107	092000	37743364	1369	1369	1369	1369	762
700	20231107	091900	36700186	1369	1369	1369	1369	1
701	20231107	091800	36698817	1369	1369	1369	1369	1
702	20231107	091700	36697448	1369	1370	1370	1369	674
703	20231107	091600	35774722	1371	1371	1371	1371	0
704	20231107	091500	35774722	1371	1371	1371	1371	0
705	20231107	091400	35774722	1371	1371	1371	1371	110
706	20231107	091300	35623912	1372	1370	1372	1369	4308
707	20231107	091200	29723007	1370	1370	1370	1370	0
708	20231107	091100	29723007	1370	1371	1371	1370	1765
709	20231107	091000	27304956	1372	1373	1373	1372	37
710	20231107	090900	27254156	1374	1374	1374	1374	49
711	20231107	090800	27186830	1373	1373	1373	1373	0
712	20231107	090700	27186830	1373	1373	1373	1373	377
713	20231107	090600	26669209	1370	1371	1371	1370	81
714	20231107	090500	26558159	1370	1371	1371	1370	203
715	20231107	090400	26279847	1373	1373	1373	1373	0
716	20231107	090300	26279847	1373	1373	1373	1373	7
717	20231107	090200	26270236	1370	1370	1373	1370	2039
718	20231107	090100	23476803	1367	1368	1368	1367	324
719	20231107	090000	23033724	1369	1369	1372	1368	16825