KissMeData/422040/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	212500	51545415	2090	2065	2090	2065	76
3	20231102	212400	51545415	2090	2090	2090	2090	0
4	20231102	212300	51545415	2090	2090	2090	2090	0
5	20231102	212200	51545415	2090	2090	2090	2090	0
6	20231102	212100	51545415	2090	2090	2090	2090	0
7	20231102	212000	51545415	2090	2090	2090	2090	0
8	20231102	211900	51545415	2090	2090	2090	2090	0
9	20231102	211800	51545415	2090	2090	2090	2090	0
10	20231102	211700	51545415	2090	2090	2090	2090	0
11	20231102	211600	51545415	2090	2090	2090	2090	0
12	20231102	211500	51545415	2090	2090	2090	2090	0
13	20231102	211400	51545415	2090	2090	2090	2090	0
14	20231102	211300	51545415	2090	2090	2090	2090	0
15	20231102	211200	51545415	2090	2090	2090	2090	0
16	20231102	211100	51545415	2090	2090	2090	2090	0
17	20231102	211000	51545415	2090	2090	2090	2090	0
18	20231102	210900	51545415	2090	2090	2090	2090	0
19	20231102	210800	51545415	2090	2090	2090	2090	0
20	20231102	210700	51545415	2090	2090	2090	2090	0
21	20231102	210600	51545415	2090	2090	2090	2090	0
22	20231102	210500	51545415	2090	2090	2090	2090	0
23	20231102	210400	51545415	2090	2090	2090	2090	0
24	20231102	210300	51545415	2090	2090	2090	2090	0
25	20231102	210200	51545415	2090	2090	2090	2090	0
26	20231102	210100	51545415	2090	2090	2090	2090	0
27	20231102	210000	51545415	2090	2090	2090	2090	0
28	20231102	205900	51545415	2090	2090	2090	2090	0
29	20231102	205800	51545415	2090	2090	2090	2090	0
30	20231102	205700	51545415	2090	2090	2090	2090	0
31	20231102	205600	51545415	2090	2090	2090	2090	0
32	20231102	205500	51545415	2090	2065	2090	2065	76
33	20231102	205400	51545415	2090	2090	2090	2090	0
34	20231102	205300	51545415	2090	2090	2090	2090	0
35	20231102	205200	51545415	2090	2090	2090	2090	0
36	20231102	205100	51545415	2090	2090	2090	2090	0
37	20231102	205000	51545415	2090	2090	2090	2090	0
38	20231102	204900	51545415	2090	2090	2090	2090	0
39	20231102	204800	51545415	2090	2090	2090	2090	0
40	20231102	204700	51545415	2090	2090	2090	2090	0
41	20231102	204600	51545415	2090	2090	2090	2090	0
42	20231102	204500	51545415	2090	2090	2090	2090	0
43	20231102	204400	51545415	2090	2090	2090	2090	0
44	20231102	204300	51545415	2090	2090	2090	2090	0
45	20231102	204200	51545415	2090	2090	2090	2090	0
46	20231102	204100	51545415	2090	2090	2090	2090	0
47	20231102	204000	51545415	2090	2090	2090	2090	0
48	20231102	203900	51545415	2090	2090	2090	2090	0
49	20231102	203800	51545415	2090	2090	2090	2090	0
50	20231102	203700	51545415	2090	2090	2090	2090	0
51	20231102	203600	51545415	2090	2090	2090	2090	0
52	20231102	203500	51545415	2090	2090	2090	2090	0
53	20231102	203400	51545415	2090	2090	2090	2090	0
54	20231102	203300	51545415	2090	2090	2090	2090	0
55	20231102	203200	51545415	2090	2090	2090	2090	0
56	20231102	203100	51545415	2090	2090	2090	2090	0
57	20231102	203000	51545415	2090	2090	2090	2090	0
58	20231102	202900	51545415	2090	2090	2090	2090	0
59	20231102	202800	51545415	2090	2090	2090	2090	0
60	20231102	202700	51545415	2090	2090	2090	2090	0
61	20231102	202600	51545415	2090	2090	2090	2090	0
62	20231102	202500	51545415	2090	2065	2090	2065	76
63	20231102	202400	51545415	2090	2090	2090	2090	0
64	20231102	202300	51545415	2090	2090	2090	2090	0
65	20231102	202200	51545415	2090	2090	2090	2090	0
66	20231102	202100	51545415	2090	2090	2090	2090	0
67	20231102	202000	51545415	2090	2090	2090	2090	0
68	20231102	201900	51545415	2090	2090	2090	2090	0
69	20231102	201800	51545415	2090	2090	2090	2090	0
70	20231102	201700	51545415	2090	2090	2090	2090	0
71	20231102	201600	51545415	2090	2090	2090	2090	0
72	20231102	201500	51545415	2090	2090	2090	2090	0
73	20231102	201400	51545415	2090	2090	2090	2090	0
74	20231102	201300	51545415	2090	2090	2090	2090	0
75	20231102	201200	51545415	2090	2090	2090	2090	0
76	20231102	201100	51545415	2090	2090	2090	2090	0
77	20231102	201000	51545415	2090	2090	2090	2090	0
78	20231102	200900	51545415	2090	2090	2090	2090	0
79	20231102	200800	51545415	2090	2090	2090	2090	0
80	20231102	200700	51545415	2090	2090	2090	2090	0
81	20231102	200600	51545415	2090	2090	2090	2090	0
82	20231102	200500	51545415	2090	2090	2090	2090	0
83	20231102	200400	51545415	2090	2090	2090	2090	0
84	20231102	200300	51545415	2090	2090	2090	2090	0
85	20231102	200200	51545415	2090	2090	2090	2090	0
86	20231102	200100	51545415	2090	2090	2090	2090	0
87	20231102	200000	51545415	2090	2090	2090	2090	0
88	20231102	195900	51545415	2090	2090	2090	2090	0
89	20231102	195800	51545415	2090	2090	2090	2090	0
90	20231102	195700	51545415	2090	2090	2090	2090	0
91	20231102	195600	51545415	2090	2090	2090	2090	0
92	20231102	195500	51545415	2090	2065	2090	2065	76
93	20231102	195400	51545415	2090	2090	2090	2090	0
94	20231102	195300	51545415	2090	2090	2090	2090	0
95	20231102	195200	51545415	2090	2090	2090	2090	0
96	20231102	195100	51545415	2090	2090	2090	2090	0
97	20231102	195000	51545415	2090	2090	2090	2090	0
98	20231102	194900	51545415	2090	2090	2090	2090	0
99	20231102	194800	51545415	2090	2090	2090	2090	0
100	20231102	194700	51545415	2090	2090	2090	2090	0
101	20231102	194600	51545415	2090	2090	2090	2090	0
102	20231102	194500	51545415	2090	2090	2090	2090	0
103	20231102	194400	51545415	2090	2090	2090	2090	0
104	20231102	194300	51545415	2090	2090	2090	2090	0
105	20231102	194200	51545415	2090	2090	2090	2090	0
106	20231102	194100	51545415	2090	2090	2090	2090	0
107	20231102	194000	51545415	2090	2090	2090	2090	0
108	20231102	193900	51545415	2090	2090	2090	2090	0
109	20231102	193800	51545415	2090	2090	2090	2090	0
110	20231102	193700	51545415	2090	2090	2090	2090	0
111	20231102	193600	51545415	2090	2090	2090	2090	0
112	20231102	193500	51545415	2090	2090	2090	2090	0
113	20231102	193400	51545415	2090	2090	2090	2090	0
114	20231102	193300	51545415	2090	2090	2090	2090	0
115	20231102	193200	51545415	2090	2090	2090	2090	0
116	20231102	193100	51545415	2090	2090	2090	2090	0
117	20231102	193000	51545415	2090	2090	2090	2090	0
118	20231102	192900	51545415	2090	2090	2090	2090	0
119	20231102	192800	51545415	2090	2090	2090	2090	0
120	20231102	192700	51545415	2090	2090	2090	2090	0
121	20231102	192600	51545415	2090	2090	2090	2090	0
122	20231102	192500	51545415	2090	2065	2090	2065	76
123	20231102	192400	51545415	2090	2090	2090	2090	0
124	20231102	192300	51545415	2090	2090	2090	2090	0
125	20231102	192200	51545415	2090	2090	2090	2090	0
126	20231102	192100	51545415	2090	2090	2090	2090	0
127	20231102	192000	51545415	2090	2090	2090	2090	0
128	20231102	191900	51545415	2090	2090	2090	2090	0
129	20231102	191800	51545415	2090	2090	2090	2090	0
130	20231102	191700	51545415	2090	2090	2090	2090	0
131	20231102	191600	51545415	2090	2090	2090	2090	0
132	20231102	191500	51545415	2090	2090	2090	2090	0
133	20231102	191400	51545415	2090	2090	2090	2090	0
134	20231102	191300	51545415	2090	2090	2090	2090	0
135	20231102	191200	51545415	2090	2090	2090	2090	0
136	20231102	191100	51545415	2090	2090	2090	2090	0
137	20231102	191000	51545415	2090	2090	2090	2090	0
138	20231102	190900	51545415	2090	2090	2090	2090	0
139	20231102	190800	51545415	2090	2090	2090	2090	0
140	20231102	190700	51545415	2090	2090	2090	2090	0
141	20231102	190600	51545415	2090	2090	2090	2090	0
142	20231102	190500	51545415	2090	2090	2090	2090	0
143	20231102	190400	51545415	2090	2090	2090	2090	0
144	20231102	190300	51545415	2090	2090	2090	2090	0
145	20231102	190200	51545415	2090	2090	2090	2090	0
146	20231102	190100	51545415	2090	2090	2090	2090	0
147	20231102	190000	51545415	2090	2090	2090	2090	0
148	20231102	185900	51545415	2090	2090	2090	2090	0
149	20231102	185800	51545415	2090	2090	2090	2090	0
150	20231102	185700	51545415	2090	2090	2090	2090	0
151	20231102	185600	51545415	2090	2090	2090	2090	0
152	20231102	185500	51545415	2090	2065	2090	2065	76
153	20231102	185400	51545415	2090	2090	2090	2090	0
154	20231102	185300	51545415	2090	2090	2090	2090	0
155	20231102	185200	51545415	2090	2090	2090	2090	0
156	20231102	185100	51545415	2090	2090	2090	2090	0
157	20231102	185000	51545415	2090	2090	2090	2090	0
158	20231102	184900	51545415	2090	2090	2090	2090	0
159	20231102	184800	51545415	2090	2090	2090	2090	0
160	20231102	184700	51545415	2090	2090	2090	2090	0
161	20231102	184600	51545415	2090	2090	2090	2090	0
162	20231102	184500	51545415	2090	2090	2090	2090	0
163	20231102	184400	51545415	2090	2090	2090	2090	0
164	20231102	184300	51545415	2090	2090	2090	2090	0
165	20231102	184200	51545415	2090	2090	2090	2090	0
166	20231102	184100	51545415	2090	2090	2090	2090	0
167	20231102	184000	51545415	2090	2090	2090	2090	0
168	20231102	183900	51545415	2090	2090	2090	2090	0
169	20231102	183800	51545415	2090	2090	2090	2090	0
170	20231102	183700	51545415	2090	2090	2090	2090	0
171	20231102	183600	51545415	2090	2090	2090	2090	0
172	20231102	183500	51545415	2090	2090	2090	2090	0
173	20231102	183400	51545415	2090	2090	2090	2090	0
174	20231102	183300	51545415	2090	2090	2090	2090	0
175	20231102	183200	51545415	2090	2090	2090	2090	0
176	20231102	183100	51545415	2090	2090	2090	2090	0
177	20231102	183000	51545415	2090	2090	2090	2090	0
178	20231102	182900	51545415	2090	2090	2090	2090	0
179	20231102	182800	51545415	2090	2090	2090	2090	0
180	20231102	182700	51545415	2090	2090	2090	2090	0
181	20231102	182600	51545415	2090	2090	2090	2090	0
182	20231102	182500	51545415	2090	2065	2090	2065	76
183	20231102	182400	51545415	2090	2090	2090	2090	0
184	20231102	182300	51545415	2090	2090	2090	2090	0
185	20231102	182200	51545415	2090	2090	2090	2090	0
186	20231102	182100	51545415	2090	2090	2090	2090	0
187	20231102	182000	51545415	2090	2090	2090	2090	0
188	20231102	181900	51545415	2090	2090	2090	2090	0
189	20231102	181800	51545415	2090	2090	2090	2090	0
190	20231102	181700	51545415	2090	2090	2090	2090	0
191	20231102	181600	51545415	2090	2090	2090	2090	0
192	20231102	181500	51545415	2090	2090	2090	2090	0
193	20231102	181400	51545415	2090	2090	2090	2090	0
194	20231102	181300	51545415	2090	2090	2090	2090	0
195	20231102	181200	51545415	2090	2090	2090	2090	0
196	20231102	181100	51545415	2090	2090	2090	2090	0
197	20231102	181000	51545415	2090	2090	2090	2090	0
198	20231102	180900	51545415	2090	2090	2090	2090	0
199	20231102	180800	51545415	2090	2090	2090	2090	0
200	20231102	180700	51545415	2090	2090	2090	2090	0
201	20231102	180600	51545415	2090	2090	2090	2090	0
202	20231102	180500	51545415	2090	2090	2090	2090	0
203	20231102	180400	51545415	2090	2090	2090	2090	0
204	20231102	180300	51545415	2090	2090	2090	2090	0
205	20231102	180200	51545415	2090	2090	2090	2090	0
206	20231102	180100	51545415	2090	2090	2090	2090	0
207	20231102	180000	51545415	2090	2090	2090	2090	0
208	20231102	175900	51545415	2090	2090	2090	2090	0
209	20231102	175800	51545415	2090	2090	2090	2090	0
210	20231102	175700	51545415	2090	2090	2090	2090	0
211	20231102	175600	51545415	2090	2090	2090	2090	0
212	20231102	175500	51545415	2090	2065	2090	2065	76
213	20231102	175400	51545415	2090	2090	2090	2090	0
214	20231102	175300	51545415	2090	2090	2090	2090	0
215	20231102	175200	51545415	2090	2090	2090	2090	0
216	20231102	175100	51545415	2090	2090	2090	2090	0
217	20231102	175000	51545415	2090	2090	2090	2090	0
218	20231102	174900	51545415	2090	2090	2090	2090	0
219	20231102	174800	51545415	2090	2090	2090	2090	0
220	20231102	174700	51545415	2090	2090	2090	2090	0
221	20231102	174600	51545415	2090	2090	2090	2090	0
222	20231102	174500	51545415	2090	2090	2090	2090	0
223	20231102	174400	51545415	2090	2090	2090	2090	0
224	20231102	174300	51545415	2090	2090	2090	2090	0
225	20231102	174200	51545415	2090	2090	2090	2090	0
226	20231102	174100	51545415	2090	2090	2090	2090	0
227	20231102	174000	51545415	2090	2090	2090	2090	0
228	20231102	173900	51545415	2090	2090	2090	2090	0
229	20231102	173800	51545415	2090	2090	2090	2090	0
230	20231102	173700	51545415	2090	2090	2090	2090	0
231	20231102	173600	51545415	2090	2090	2090	2090	0
232	20231102	173500	51545415	2090	2090	2090	2090	0
233	20231102	173400	51545415	2090	2090	2090	2090	0
234	20231102	173300	51545415	2090	2090	2090	2090	0
235	20231102	173200	51545415	2090	2090	2090	2090	0
236	20231102	173100	51545415	2090	2090	2090	2090	0
237	20231102	173000	51545415	2090	2090	2090	2090	0
238	20231102	172900	51545415	2090	2090	2090	2090	0
239	20231102	172800	51545415	2090	2090	2090	2090	0
240	20231102	172700	51545415	2090	2090	2090	2090	0
241	20231102	172600	51545415	2090	2090	2090	2090	0
242	20231102	172500	51545415	2090	2065	2090	2065	76
243	20231102	172400	51545415	2090	2090	2090	2090	0
244	20231102	172300	51545415	2090	2090	2090	2090	0
245	20231102	172200	51545415	2090	2090	2090	2090	0
246	20231102	172100	51545415	2090	2090	2090	2090	0
247	20231102	172000	51545415	2090	2090	2090	2090	0
248	20231102	171900	51545415	2090	2090	2090	2090	0
249	20231102	171800	51545415	2090	2090	2090	2090	0
250	20231102	171700	51545415	2090	2090	2090	2090	0
251	20231102	171600	51545415	2090	2090	2090	2090	0
252	20231102	171500	51545415	2090	2090	2090	2090	0
253	20231102	171400	51545415	2090	2090	2090	2090	0
254	20231102	171300	51545415	2090	2090	2090	2090	0
255	20231102	171200	51545415	2090	2090	2090	2090	0
256	20231102	171100	51545415	2090	2090	2090	2090	0
257	20231102	171000	51545415	2090	2090	2090	2090	0
258	20231102	170900	51545415	2090	2090	2090	2090	0
259	20231102	170800	51545415	2090	2090	2090	2090	0
260	20231102	170700	51545415	2090	2090	2090	2090	0
261	20231102	170600	51545415	2090	2090	2090	2090	0
262	20231102	170500	51545415	2090	2090	2090	2090	0
263	20231102	170400	51545415	2090	2090	2090	2090	0
264	20231102	170300	51545415	2090	2090	2090	2090	0
265	20231102	170200	51545415	2090	2090	2090	2090	0
266	20231102	170100	51545415	2090	2090	2090	2090	0
267	20231102	170000	51545415	2090	2090	2090	2090	0
268	20231102	165900	51545415	2090	2090	2090	2090	0
269	20231102	165800	51545415	2090	2090	2090	2090	0
270	20231102	165700	51545415	2090	2090	2090	2090	0
271	20231102	165600	51545415	2090	2090	2090	2090	0
272	20231102	165500	51545415	2090	2065	2090	2065	76
273	20231102	165400	51545415	2090	2090	2090	2090	0
274	20231102	165300	51545415	2090	2090	2090	2090	0
275	20231102	165200	51545415	2090	2090	2090	2090	0
276	20231102	165100	51545415	2090	2090	2090	2090	0
277	20231102	165000	51545415	2090	2090	2090	2090	0
278	20231102	164900	51545415	2090	2090	2090	2090	0
279	20231102	164800	51545415	2090	2090	2090	2090	0
280	20231102	164700	51545415	2090	2090	2090	2090	0
281	20231102	164600	51545415	2090	2090	2090	2090	0
282	20231102	164500	51545415	2090	2090	2090	2090	0
283	20231102	164400	51545415	2090	2090	2090	2090	0
284	20231102	164300	51545415	2090	2090	2090	2090	0
285	20231102	164200	51545415	2090	2090	2090	2090	0
286	20231102	164100	51545415	2090	2090	2090	2090	0
287	20231102	164000	51545415	2090	2090	2090	2090	0
288	20231102	163900	51545415	2090	2090	2090	2090	0
289	20231102	163800	51545415	2090	2090	2090	2090	0
290	20231102	163700	51545415	2090	2090	2090	2090	0
291	20231102	163600	51545415	2090	2090	2090	2090	0
292	20231102	163500	51545415	2090	2090	2090	2090	0
293	20231102	163400	51545415	2090	2090	2090	2090	0
294	20231102	163300	51545415	2090	2090	2090	2090	0
295	20231102	163200	51545415	2090	2090	2090	2090	0
296	20231102	163100	51545415	2090	2090	2090	2090	0
297	20231102	163000	51545415	2090	2090	2090	2090	0
298	20231102	162900	51545415	2090	2090	2090	2090	0
299	20231102	162800	51545415	2090	2090	2090	2090	0
300	20231102	162700	51545415	2090	2090	2090	2090	0
301	20231102	162600	51545415	2090	2090	2090	2090	0
302	20231102	162500	51545415	2090	2065	2090	2065	76
303	20231102	162400	51545415	2090	2090	2090	2090	0
304	20231102	162300	51545415	2090	2090	2090	2090	0
305	20231102	162200	51545415	2090	2090	2090	2090	0
306	20231102	162100	51545415	2090	2090	2090	2090	0
307	20231102	162000	51545415	2090	2090	2090	2090	0
308	20231102	161900	51545415	2090	2090	2090	2090	0
309	20231102	161800	51545415	2090	2090	2090	2090	0
310	20231102	161700	51545415	2090	2090	2090	2090	0
311	20231102	161600	51545415	2090	2090	2090	2090	0
312	20231102	161500	51545415	2090	2090	2090	2090	0
313	20231102	161400	51545415	2090	2090	2090	2090	0
314	20231102	161300	51545415	2090	2090	2090	2090	0
315	20231102	161200	51545415	2090	2090	2090	2090	0
316	20231102	161100	51545415	2090	2090	2090	2090	0
317	20231102	161000	51545415	2090	2090	2090	2090	0
318	20231102	160900	51545415	2090	2090	2090	2090	0
319	20231102	160800	51545415	2090	2090	2090	2090	0
320	20231102	160700	51545415	2090	2090	2090	2090	0
321	20231102	160600	51545415	2090	2090	2090	2090	0
322	20231102	160500	51545415	2090	2090	2090	2090	0
323	20231102	160400	51545415	2090	2090	2090	2090	0
324	20231102	160300	51545415	2090	2090	2090	2090	0
325	20231102	160200	51545415	2090	2090	2090	2090	0
326	20231102	160100	51545415	2090	2090	2090	2090	0
327	20231102	160000	51545415	2090	2090	2090	2090	0
328	20231102	155900	51545415	2090	2090	2090	2090	0
329	20231102	155800	51545415	2090	2090	2090	2090	0
330	20231102	155700	51545415	2090	2090	2090	2090	0
331	20231102	155600	51545415	2090	2090	2090	2090	0
332	20231102	155500	51545415	2090	2065	2090	2065	76
333	20231102	155400	51545415	2090	2090	2090	2090	0
334	20231102	155300	51545415	2090	2090	2090	2090	0
335	20231102	155200	51545415	2090	2090	2090	2090	0
336	20231102	155100	51545415	2090	2090	2090	2090	0
337	20231102	155000	51545415	2090	2090	2090	2090	0
338	20231102	154900	51545415	2090	2090	2090	2090	0
339	20231102	154800	51545415	2090	2090	2090	2090	0
340	20231102	154700	51545415	2090	2090	2090	2090	0
341	20231102	154600	51545415	2090	2090	2090	2090	0
342	20231102	154500	51545415	2090	2090	2090	2090	0
343	20231102	154400	51545415	2090	2090	2090	2090	0
344	20231102	154300	51545415	2090	2090	2090	2090	0
345	20231102	154200	51545415	2090	2090	2090	2090	0
346	20231102	154100	51545415	2090	2090	2090	2090	0
347	20231102	154000	51545415	2090	2090	2090	2090	0
348	20231102	153900	51545415	2090	2090	2090	2090	0
349	20231102	153800	51545415	2090	2090	2090	2090	0
350	20231102	153700	51545415	2090	2090	2090	2090	0
351	20231102	153600	51545415	2090	2090	2090	2090	0
352	20231102	153500	51545415	2090	2090	2090	2090	0
353	20231102	153400	51545415	2090	2090	2090	2090	0
354	20231102	153300	51545415	2090	2090	2090	2090	0
355	20231102	153200	51545415	2090	2090	2090	2090	0
356	20231102	153100	51545415	2090	2090	2090	2090	0
357	20231102	153000	51545415	2090	2090	2090	2090	0
358	20231102	152900	51545415	2090	2090	2090	2090	0
359	20231102	152800	51545415	2090	2090	2090	2090	0
360	20231102	152700	51545415	2090	2090	2090	2090	0
361	20231102	152600	51545415	2090	2090	2090	2090	0
362	20231102	152500	51545415	2090	2090	2090	2090	0
363	20231102	152400	51545415	2090	2090	2090	2090	0
364	20231102	152300	51545415	2090	2090	2090	2090	0
365	20231102	152200	51545415	2090	2090	2090	2090	0
366	20231102	152100	51545415	2090	2090	2090	2090	0
367	20231102	152000	51545415	2090	2090	2090	2090	0
368	20231102	151900	51545415	2090	2090	2090	2090	0
369	20231102	151800	51545415	2090	2090	2090	2090	0
370	20231102	151700	51545415	2090	2090	2090	2090	0
371	20231102	151600	51545415	2090	2090	2090	2090	0
372	20231102	151500	51545415	2090	2065	2090	2065	76
373	20231102	151400	51388450	2065	2070	2070	2065	100
374	20231102	151300	51181520	2090	2090	2090	2090	1
375	20231102	151200	51179430	2070	2070	2070	2070	0
376	20231102	151100	51179430	2070	2070	2070	2070	0
377	20231102	151000	51179430	2070	2070	2070	2070	0
378	20231102	150900	51179430	2070	2070	2070	2070	0
379	20231102	150800	51179430	2070	2070	2070	2070	51
380	20231102	150700	51073860	2095	2095	2095	2095	0
381	20231102	150600	51073860	2095	2095	2095	2095	0
382	20231102	150500	51073860	2095	2095	2095	2095	0
383	20231102	150400	51073860	2095	2095	2095	2095	0
384	20231102	150300	51073860	2095	2095	2095	2095	0
385	20231102	150200	51073860	2095	2095	2095	2095	0
386	20231102	150100	51073860	2095	2095	2095	2095	0
387	20231102	150000	51073860	2095	2095	2095	2095	0
388	20231102	145900	51073860	2095	2095	2095	2095	0
389	20231102	145800	51073860	2095	2095	2095	2095	0
390	20231102	145700	51073860	2095	2095	2095	2095	0
391	20231102	145600	51073860	2095	2095	2095	2095	0
392	20231102	145500	51073860	2095	2095	2095	2095	0
393	20231102	145400	51073860	2095	2095	2095	2095	0
394	20231102	145300	51073860	2095	2095	2095	2095	0
395	20231102	145200	51073860	2095	2095	2095	2095	0
396	20231102	145100	51073860	2095	2095	2095	2095	0
397	20231102	145000	51073860	2095	2095	2095	2095	0
398	20231102	144900	51073860	2095	2095	2095	2095	0
399	20231102	144800	51073860	2095	2095	2095	2095	0
400	20231102	144700	51073860	2095	2095	2095	2095	0
401	20231102	144600	51073860	2095	2095	2095	2095	0
402	20231102	144500	51073860	2095	2095	2095	2095	0
403	20231102	144400	51073860	2095	2095	2095	2095	0
404	20231102	144300	51073860	2095	2095	2095	2095	0
405	20231102	144200	51073860	2095	2095	2095	2095	0
406	20231102	144100	51073860	2095	2095	2095	2095	0
407	20231102	144000	51073860	2095	2090	2095	2090	2
408	20231102	143900	51069675	2075	2075	2075	2075	0
409	20231102	143800	51069675	2075	2095	2095	2075	21
410	20231102	143700	51025700	2090	2090	2090	2090	0
411	20231102	143600	51025700	2090	2090	2090	2090	0
412	20231102	143500	51025700	2090	2090	2090	2090	0
413	20231102	143400	51025700	2090	2090	2090	2090	0
414	20231102	143300	51025700	2090	2090	2090	2090	0
415	20231102	143200	51025700	2090	2090	2090	2090	0
416	20231102	143100	51025700	2090	2090	2090	2090	0
417	20231102	143000	51025700	2090	2090	2090	2090	0
418	20231102	142900	51025700	2090	2090	2090	2090	0
419	20231102	142800	51025700	2090	2090	2090	2090	0
420	20231102	142700	51025700	2090	2090	2090	2090	0
421	20231102	142600	51025700	2090	2090	2090	2090	0
422	20231102	142500	51025700	2090	2090	2090	2090	0
423	20231102	142400	51025700	2090	2090	2090	2090	0
424	20231102	142300	51025700	2090	2090	2090	2090	0
425	20231102	142200	51025700	2090	2090	2090	2090	0
426	20231102	142100	51025700	2090	2090	2090	2090	0
427	20231102	142000	51025700	2090	2090	2090	2090	0
428	20231102	141900	51025700	2090	2090	2090	2090	0
429	20231102	141800	51025700	2090	2090	2090	2090	0
430	20231102	141700	51025700	2090	2090	2090	2090	9179
431	20231102	141600	31841590	2090	2090	2090	2090	24
432	20231102	141500	31791430	2090	2090	2090	2090	25
433	20231102	141400	31739180	2090	2090	2090	2090	0
434	20231102	141300	31739180	2090	2090	2090	2090	0
435	20231102	141200	31739180	2090	2090	2090	2090	0
436	20231102	141100	31739180	2090	2090	2090	2090	0
437	20231102	141000	31739180	2090	2090	2090	2090	0
438	20231102	140900	31739180	2090	2090	2090	2090	2208
439	20231102	140800	27124460	2090	2090	2090	2090	0
440	20231102	140700	27124460	2090	2090	2090	2090	2001
441	20231102	140600	22942370	2085	2080	2085	2080	2785
442	20231102	140500	17136250	2085	2080	2085	2080	3500
443	20231102	140400	9840390	2075	2070	2075	2070	2938
444	20231102	140300	3748015	2065	2065	2065	2065	0
445	20231102	140200	3748015	2065	2065	2065	2065	0
446	20231102	140100	3748015	2065	2065	2065	2065	0
447	20231102	140000	3748015	2065	2065	2065	2065	0
448	20231102	135900	3748015	2065	2065	2065	2065	0
449	20231102	135800	3748015	2065	2065	2065	2065	0
450	20231102	135700	3748015	2065	2065	2065	2065	0
451	20231102	135600	3748015	2065	2065	2065	2065	0
452	20231102	135500	3748015	2065	2065	2065	2065	0
453	20231102	135400	3748015	2065	2065	2065	2065	0
454	20231102	135300	3748015	2065	2065	2065	2065	0
455	20231102	135200	3748015	2065	2065	2065	2065	0
456	20231102	135100	3748015	2065	2065	2065	2065	0
457	20231102	135000	3748015	2065	2065	2065	2065	0
458	20231102	134900	3748015	2065	2065	2065	2065	0
459	20231102	134800	3748015	2065	2065	2065	2065	0
460	20231102	134700	3748015	2065	2065	2065	2065	0
461	20231102	134600	3748015	2065	2065	2065	2065	0
462	20231102	134500	3748015	2065	2065	2065	2065	0
463	20231102	134400	3748015	2065	2065	2065	2065	0
464	20231102	134300	3748015	2065	2065	2065	2065	0
465	20231102	134200	3748015	2065	2065	2065	2065	0
466	20231102	134100	3748015	2065	2065	2065	2065	0
467	20231102	134000	3748015	2065	2065	2065	2065	0
468	20231102	133900	3748015	2065	2065	2065	2065	0
469	20231102	133800	3748015	2065	2065	2065	2065	0
470	20231102	133700	3748015	2065	2065	2065	2065	0
471	20231102	133600	3748015	2065	2065	2065	2065	0
472	20231102	133500	3748015	2065	2065	2065	2065	0
473	20231102	133400	3748015	2065	2065	2065	2065	0
474	20231102	133300	3748015	2065	2065	2065	2065	0
475	20231102	133200	3748015	2065	2065	2065	2065	0
476	20231102	133100	3748015	2065	2065	2065	2065	0
477	20231102	133000	3748015	2065	2065	2065	2065	0
478	20231102	132900	3748015	2065	2065	2065	2065	0
479	20231102	132800	3748015	2065	2065	2065	2065	0
480	20231102	132700	3748015	2065	2065	2065	2065	0
481	20231102	132600	3748015	2065	2065	2065	2065	0
482	20231102	132500	3748015	2065	2065	2065	2065	0
483	20231102	132400	3748015	2065	2065	2065	2065	0
484	20231102	132300	3748015	2065	2065	2065	2065	0
485	20231102	132200	3748015	2065	2065	2065	2065	0
486	20231102	132100	3748015	2065	2065	2065	2065	0
487	20231102	132000	3748015	2065	2065	2065	2065	0
488	20231102	131900	3748015	2065	2065	2065	2065	0
489	20231102	131800	3748015	2065	2065	2065	2065	0
490	20231102	131700	3748015	2065	2065	2065	2065	0
491	20231102	131600	3748015	2065	2065	2065	2065	0
492	20231102	131500	3748015	2065	2065	2065	2065	0
493	20231102	131400	3748015	2065	2065	2065	2065	0
494	20231102	131300	3748015	2065	2065	2065	2065	0
495	20231102	131200	3748015	2065	2065	2065	2065	0
496	20231102	131100	3748015	2065	2065	2065	2065	0
497	20231102	131000	3748015	2065	2065	2065	2065	0
498	20231102	130900	3748015	2065	2065	2065	2065	0
499	20231102	130800	3748015	2065	2065	2065	2065	0
500	20231102	130700	3748015	2065	2065	2065	2065	0
501	20231102	130600	3748015	2065	2065	2065	2065	0
502	20231102	130500	3748015	2065	2065	2065	2065	0
503	20231102	130400	3748015	2065	2065	2065	2065	0
504	20231102	130300	3748015	2065	2065	2065	2065	0
505	20231102	130200	3748015	2065	2065	2065	2065	0
506	20231102	130100	3748015	2065	2065	2065	2065	0
507	20231102	130000	3748015	2065	2065	2065	2065	0
508	20231102	125900	3748015	2065	2065	2065	2065	0
509	20231102	125800	3748015	2065	2065	2065	2065	0
510	20231102	125700	3748015	2065	2065	2065	2065	0
511	20231102	125600	3748015	2065	2065	2065	2065	0
512	20231102	125500	3748015	2065	2065	2065	2065	0
513	20231102	125400	3748015	2065	2065	2065	2065	0
514	20231102	125300	3748015	2065	2065	2065	2065	0
515	20231102	125200	3748015	2065	2065	2065	2065	0
516	20231102	125100	3748015	2065	2065	2065	2065	0
517	20231102	125000	3748015	2065	2065	2065	2065	0
518	20231102	124900	3748015	2065	2065	2065	2065	10
519	20231102	124800	3727365	2060	2060	2060	2060	0
520	20231102	124700	3727365	2060	2060	2060	2060	0
521	20231102	124600	3727365	2060	2060	2060	2060	0
522	20231102	124500	3727365	2060	2060	2060	2060	0
523	20231102	124400	3727365	2060	2060	2060	2060	0
524	20231102	124300	3727365	2060	2060	2060	2060	0
525	20231102	124200	3727365	2060	2060	2060	2060	0
526	20231102	124100	3727365	2060	2060	2060	2060	0
527	20231102	124000	3727365	2060	2060	2060	2060	0
528	20231102	123900	3727365	2060	2060	2060	2060	0
529	20231102	123800	3727365	2060	2060	2060	2060	0
530	20231102	123700	3727365	2060	2060	2060	2060	0
531	20231102	123600	3727365	2060	2060	2060	2060	0
532	20231102	123500	3727365	2060	2060	2060	2060	0
533	20231102	123400	3727365	2060	2060	2060	2060	0
534	20231102	123300	3727365	2060	2060	2060	2060	0
535	20231102	123200	3727365	2060	2060	2060	2060	0
536	20231102	123100	3727365	2060	2060	2060	2060	0
537	20231102	123000	3727365	2060	2060	2060	2060	0
538	20231102	122900	3727365	2060	2060	2060	2060	0
539	20231102	122800	3727365	2060	2060	2060	2060	0
540	20231102	122700	3727365	2060	2060	2060	2060	0
541	20231102	122600	3727365	2060	2060	2060	2060	0
542	20231102	122500	3727365	2060	2060	2060	2060	0
543	20231102	122400	3727365	2060	2060	2060	2060	0
544	20231102	122300	3727365	2060	2060	2060	2060	0
545	20231102	122200	3727365	2060	2060	2060	2060	0
546	20231102	122100	3727365	2060	2060	2060	2060	0
547	20231102	122000	3727365	2060	2060	2060	2060	0
548	20231102	121900	3727365	2060	2060	2060	2060	0
549	20231102	121800	3727365	2060	2060	2060	2060	0
550	20231102	121700	3727365	2060	2060	2060	2060	0
551	20231102	121600	3727365	2060	2060	2060	2060	0
552	20231102	121500	3727365	2060	2060	2060	2060	0
553	20231102	121400	3727365	2060	2060	2060	2060	0
554	20231102	121300	3727365	2060	2060	2060	2060	0
555	20231102	121200	3727365	2060	2060	2060	2060	0
556	20231102	121100	3727365	2060	2060	2060	2060	0
557	20231102	121000	3727365	2060	2060	2060	2060	0
558	20231102	120900	3727365	2060	2060	2060	2060	0
559	20231102	120800	3727365	2060	2060	2060	2060	0
560	20231102	120700	3727365	2060	2060	2060	2060	0
561	20231102	120600	3727365	2060	2060	2060	2060	0
562	20231102	120500	3727365	2060	2060	2060	2060	0
563	20231102	120400	3727365	2060	2060	2060	2060	0
564	20231102	120300	3727365	2060	2060	2060	2060	0
565	20231102	120200	3727365	2060	2060	2060	2060	0
566	20231102	120100	3727365	2060	2060	2060	2060	0
567	20231102	120000	3727365	2060	2060	2060	2060	0
568	20231102	115900	3727365	2060	2060	2060	2060	3
569	20231102	115800	3721185	2060	2060	2060	2060	3
570	20231102	115700	3715005	2060	2060	2060	2060	3
571	20231102	115600	3708825	2060	2060	2060	2060	3
572	20231102	115500	3702645	2060	2060	2060	2060	6
573	20231102	115400	3690285	2060	2060	2060	2060	3
574	20231102	115300	3684105	2060	2060	2060	2060	3
575	20231102	115200	3677925	2060	2060	2060	2060	3
576	20231102	115100	3671745	2060	2060	2060	2060	3
577	20231102	115000	3665565	2060	2060	2060	2060	7
578	20231102	114900	3651145	2060	2060	2060	2060	2
579	20231102	114800	3647025	2060	2060	2060	2060	2
580	20231102	114700	3642905	2060	2060	2060	2060	4
581	20231102	114600	3634665	2060	2060	2060	2060	2
582	20231102	114500	3630545	2060	2060	2060	2060	2
583	20231102	114400	3626425	2060	2060	2060	2060	2
584	20231102	114300	3622305	2060	2060	2060	2060	2
585	20231102	114200	3618185	2060	2060	2060	2060	2
586	20231102	114100	3614065	2060	2060	2060	2060	2
587	20231102	114000	3609945	2060	2060	2060	2060	2
588	20231102	113900	3605825	2060	2060	2060	2060	4
589	20231102	113800	3597585	2060	2060	2060	2060	2
590	20231102	113700	3593465	2060	2060	2060	2060	2
591	20231102	113600	3589345	2060	2060	2060	2060	2
592	20231102	113500	3585225	2060	2060	2060	2060	2
593	20231102	113400	3581105	2060	2060	2060	2060	2
594	20231102	113300	3576985	2060	2060	2060	2060	2
595	20231102	113200	3572865	2060	2060	2060	2060	2
596	20231102	113100	3568745	2060	2060	2060	2060	4
597	20231102	113000	3560505	2060	2060	2060	2060	2
598	20231102	112900	3556385	2060	2060	2060	2060	2
599	20231102	112800	3552265	2060	2060	2060	2060	2
600	20231102	112700	3548145	2060	2060	2060	2060	2
601	20231102	112600	3544025	2060	2060	2060	2060	2
602	20231102	112500	3539905	2060	2060	2060	2060	2
603	20231102	112400	3535785	2060	2060	2060	2060	2
604	20231102	112300	3531665	2060	2060	2060	2060	4
605	20231102	112200	3523425	2060	2060	2060	2060	2
606	20231102	112100	3519305	2060	2060	2060	2060	2
607	20231102	112000	3515185	2060	2060	2060	2060	45
608	20231102	111900	3422485	2060	2060	2060	2060	2
609	20231102	111800	3418365	2060	2060	2060	2060	2
610	20231102	111700	3414245	2060	2060	2060	2060	2
611	20231102	111600	3410125	2060	2060	2060	2060	2
612	20231102	111500	3406005	2060	2060	2060	2060	4
613	20231102	111400	3397765	2060	2060	2060	2060	2
614	20231102	111300	3393645	2060	2060	2060	2060	2
615	20231102	111200	3389525	2060	2060	2060	2060	2
616	20231102	111100	3385405	2060	2060	2060	2060	2
617	20231102	111000	3381285	2060	2060	2060	2060	2
618	20231102	110900	3377165	2060	2060	2060	2060	2
619	20231102	110800	3373045	2060	2065	2065	2060	38
620	20231102	110700	3294675	2060	2060	2060	2060	4
621	20231102	110600	3286435	2060	2060	2065	2060	42
622	20231102	110500	3199815	2060	2060	2060	2060	2
623	20231102	110400	3195695	2060	2060	2060	2060	2
624	20231102	110300	3191575	2060	2060	2060	2060	2
625	20231102	110200	3187455	2060	2060	2060	2060	2
626	20231102	110100	3183335	2060	2060	2060	2060	2
627	20231102	110000	3179215	2060	2060	2060	2060	2
628	20231102	105900	3175095	2060	2060	2060	2060	4
629	20231102	105800	3166855	2060	2060	2060	2060	2
630	20231102	105700	3162735	2060	2060	2060	2060	2
631	20231102	105600	3158615	2060	2060	2060	2060	2
632	20231102	105500	3154495	2060	2060	2060	2060	2
633	20231102	105400	3150375	2060	2060	2060	2060	2
634	20231102	105300	3146255	2060	2060	2060	2060	2
635	20231102	105200	3142135	2060	2060	2060	2060	2
636	20231102	105100	3138015	2060	2060	2060	2060	4
637	20231102	105000	3129775	2060	2060	2060	2060	2
638	20231102	104900	3125655	2060	2060	2060	2060	2
639	20231102	104800	3121535	2060	2060	2060	2060	2
640	20231102	104700	3117415	2060	2060	2060	2060	2
641	20231102	104600	3113295	2060	2060	2060	2060	2
642	20231102	104500	3109175	2060	2060	2060	2060	2
643	20231102	104400	3105055	2060	2060	2060	2060	2
644	20231102	104300	3100935	2060	2060	2060	2060	4
645	20231102	104200	3092695	2060	2060	2060	2060	2
646	20231102	104100	3088575	2060	2060	2060	2060	2
647	20231102	104000	3084455	2060	2060	2060	2060	2
648	20231102	103900	3080335	2060	2060	2060	2060	2
649	20231102	103800	3076215	2060	2060	2060	2060	2
650	20231102	103700	3072095	2060	2060	2060	2060	2
651	20231102	103600	3067975	2060	2060	2060	2060	2
652	20231102	103500	3063855	2060	2060	2060	2060	4
653	20231102	103400	3055615	2060	2060	2060	2060	2
654	20231102	103300	3051495	2060	2060	2060	2060	2
655	20231102	103200	3047375	2060	2060	2060	2060	2
656	20231102	103100	3043255	2060	2060	2060	2060	2
657	20231102	103000	3039135	2060	2060	2060	2060	2
658	20231102	102900	3035015	2060	2060	2060	2060	2
659	20231102	102800	3030895	2060	2060	2060	2060	2
660	20231102	102700	3026775	2060	2060	2060	2060	4
661	20231102	102600	3018535	2060	2060	2060	2060	2
662	20231102	102500	3014415	2060	2060	2060	2060	2
663	20231102	102400	3010295	2060	2060	2060	2060	2
664	20231102	102300	3006175	2060	2060	2060	2060	2
665	20231102	102200	3002055	2060	2060	2060	2060	2
666	20231102	102100	2997935	2060	2060	2060	2060	2
667	20231102	102000	2993815	2060	2060	2060	2060	2
668	20231102	101900	2989695	2060	2060	2060	2060	4
669	20231102	101800	2981455	2060	2060	2060	2060	2
670	20231102	101700	2977335	2060	2060	2060	2060	2
671	20231102	101600	2973215	2060	2060	2060	2060	2
672	20231102	101500	2969095	2060	2060	2060	2060	2
673	20231102	101400	2964975	2060	2060	2060	2060	2
674	20231102	101300	2960855	2060	2060	2060	2060	2
675	20231102	101200	2956735	2060	2060	2060	2060	2
676	20231102	101100	2952615	2060	2060	2060	2060	4
677	20231102	101000	2944375	2060	2060	2060	2060	2
678	20231102	100900	2940255	2060	2060	2060	2060	2
679	20231102	100800	2936135	2060	2060	2060	2060	2
680	20231102	100700	2932015	2060	2060	2060	2060	2
681	20231102	100600	2927895	2060	2065	2065	2060	22
682	20231102	100500	2882475	2060	2060	2060	2060	2
683	20231102	100400	2878355	2060	2060	2060	2060	2
684	20231102	100300	2874235	2060	2060	2060	2060	4
685	20231102	100200	2865995	2060	2060	2060	2060	2
686	20231102	100100	2861875	2060	2060	2060	2060	42
687	20231102	100000	2775355	2060	2060	2060	2060	2
688	20231102	095900	2771235	2060	2060	2060	2060	2
689	20231102	095800	2767115	2060	2060	2060	2060	2
690	20231102	095700	2762995	2060	2060	2060	2060	2
691	20231102	095600	2758875	2060	2060	2060	2060	2
692	20231102	095500	2754755	2060	2060	2060	2060	4
693	20231102	095400	2746515	2060	2060	2060	2060	2
694	20231102	095300	2742395	2060	2060	2060	2060	2
695	20231102	095200	2738275	2060	2060	2060	2060	2
696	20231102	095100	2734155	2060	2060	2060	2060	2
697	20231102	095000	2730035	2060	2060	2060	2060	2
698	20231102	094900	2725915	2060	2060	2060	2060	2
699	20231102	094800	2721795	2060	2060	2060	2060	2
700	20231102	094700	2717675	2060	2060	2060	2060	4
701	20231102	094600	2709435	2060	2060	2060	2060	2
702	20231102	094500	2705315	2060	2060	2060	2060	2
703	20231102	094400	2701195	2060	2060	2060	2060	2
704	20231102	094300	2697075	2060	2060	2060	2060	2
705	20231102	094200	2692955	2060	2060	2060	2060	2
706	20231102	094100	2688835	2060	2060	2060	2060	220
707	20231102	094000	2235635	2060	2060	2060	2060	2
708	20231102	093900	2231515	2060	2060	2060	2060	4
709	20231102	093800	2223275	2060	2060	2060	2060	2
710	20231102	093700	2219155	2060	2060	2060	2060	2
711	20231102	093600	2215035	2060	2060	2060	2060	2
712	20231102	093500	2210915	2060	2060	2060	2060	2
713	20231102	093400	2206795	2060	2060	2060	2060	2
714	20231102	093300	2202675	2060	2060	2060	2060	2
715	20231102	093200	2198555	2060	2060	2060	2060	2
716	20231102	093100	2194435	2060	2060	2065	2060	10
717	20231102	093000	2173805	2060	2060	2060	2060	2
718	20231102	092900	2169685	2060	2060	2060	2060	2
719	20231102	092800	2165565	2060	2060	2060	2060	2
720	20231102	092700	2161445	2060	2060	2060	2060	2
721	20231102	092600	2157325	2060	2060	2060	2060	47
722	20231102	092500	2060505	2060	2060	2060	2060	2
723	20231102	092400	2056385	2060	2060	2060	2060	2
724	20231102	092300	2052265	2060	2060	2060	2060	29
725	20231102	092200	1992525	2060	2060	2060	2060	77
726	20231102	092100	1833905	2060	2060	2060	2060	2
727	20231102	092000	1829785	2060	2060	2060	2060	2
728	20231102	091900	1825665	2060	2060	2060	2060	2
729	20231102	091800	1821545	2060	2060	2060	2060	2
730	20231102	091700	1817425	2060	2060	2060	2060	2
731	20231102	091600	1813305	2060	2060	2060	2060	2
732	20231102	091500	1809185	2060	2060	2060	2060	4
733	20231102	091400	1800945	2060	2060	2060	2060	2
734	20231102	091300	1796825	2060	2060	2060	2060	12
735	20231102	091200	1772105	2060	2060	2060	2060	2
736	20231102	091100	1767985	2060	2060	2060	2060	2
737	20231102	091000	1763865	2060	2060	2060	2060	2
738	20231102	090900	1759745	2060	2060	2060	2060	51
739	20231102	090800	1654685	2060	2055	2060	2055	737
740	20231102	090700	137570	2055	2055	2055	2055	4
741	20231102	090600	129350	2055	2055	2055	2055	4
742	20231102	090500	121130	2055	2055	2055	2055	29
743	20231102	090400	61535	2055	2055	2055	2055	3
744	20231102	090300	55370	2070	2070	2070	2070	0
745	20231102	090200	55370	2070	2070	2070	2070	0
746	20231102	090100	55370	2070	2070	2070	2070	1
747	20231102	090000	53300	2050	2050	2050	2050	26