KissMeData/258250/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	204800	3907630	2935	2935	2935	2935	1
3	20231117	204700	3907630	2935	2935	2935	2935	0
4	20231117	204600	3907630	2935	2935	2935	2935	0
5	20231117	204500	3907630	2935	2935	2935	2935	0
6	20231117	204400	3907630	2935	2935	2935	2935	0
7	20231117	204300	3907630	2935	2935	2935	2935	0
8	20231117	204200	3907630	2935	2935	2935	2935	0
9	20231117	204100	3907630	2935	2935	2935	2935	0
10	20231117	204000	3907630	2935	2935	2935	2935	0
11	20231117	203900	3907630	2935	2935	2935	2935	0
12	20231117	203800	3907630	2935	2935	2935	2935	0
13	20231117	203700	3907630	2935	2935	2935	2935	0
14	20231117	203600	3907630	2935	2935	2935	2935	0
15	20231117	203500	3907630	2935	2935	2935	2935	0
16	20231117	203400	3907630	2935	2935	2935	2935	0
17	20231117	203300	3907630	2935	2935	2935	2935	0
18	20231117	203200	3907630	2935	2935	2935	2935	0
19	20231117	203100	3907630	2935	2935	2935	2935	0
20	20231117	203000	3907630	2935	2935	2935	2935	0
21	20231117	202900	3907630	2935	2935	2935	2935	0
22	20231117	202800	3907630	2935	2935	2935	2935	0
23	20231117	202700	3907630	2935	2935	2935	2935	0
24	20231117	202600	3907630	2935	2935	2935	2935	0
25	20231117	202500	3907630	2935	2935	2935	2935	0
26	20231117	202400	3907630	2935	2935	2935	2935	0
27	20231117	202300	3907630	2935	2935	2935	2935	0
28	20231117	202200	3907630	2935	2935	2935	2935	0
29	20231117	202100	3907630	2935	2935	2935	2935	0
30	20231117	202000	3907630	2935	2935	2935	2935	0
31	20231117	201900	3907630	2935	2935	2935	2935	0
32	20231117	201800	3907630	2935	2935	2935	2935	1
33	20231117	201700	3907630	2935	2935	2935	2935	0
34	20231117	201600	3907630	2935	2935	2935	2935	0
35	20231117	201500	3907630	2935	2935	2935	2935	0
36	20231117	201400	3907630	2935	2935	2935	2935	0
37	20231117	201300	3907630	2935	2935	2935	2935	0
38	20231117	201200	3907630	2935	2935	2935	2935	0
39	20231117	201100	3907630	2935	2935	2935	2935	0
40	20231117	201000	3907630	2935	2935	2935	2935	0
41	20231117	200900	3907630	2935	2935	2935	2935	0
42	20231117	200800	3907630	2935	2935	2935	2935	0
43	20231117	200700	3907630	2935	2935	2935	2935	0
44	20231117	200600	3907630	2935	2935	2935	2935	0
45	20231117	200500	3907630	2935	2935	2935	2935	0
46	20231117	200400	3907630	2935	2935	2935	2935	0
47	20231117	200300	3907630	2935	2935	2935	2935	0
48	20231117	200200	3907630	2935	2935	2935	2935	0
49	20231117	200100	3907630	2935	2935	2935	2935	0
50	20231117	200000	3907630	2935	2935	2935	2935	0
51	20231117	195900	3907630	2935	2935	2935	2935	0
52	20231117	195800	3907630	2935	2935	2935	2935	0
53	20231117	195700	3907630	2935	2935	2935	2935	0
54	20231117	195600	3907630	2935	2935	2935	2935	0
55	20231117	195500	3907630	2935	2935	2935	2935	0
56	20231117	195400	3907630	2935	2935	2935	2935	0
57	20231117	195300	3907630	2935	2935	2935	2935	0
58	20231117	195200	3907630	2935	2935	2935	2935	0
59	20231117	195100	3907630	2935	2935	2935	2935	0
60	20231117	195000	3907630	2935	2935	2935	2935	0
61	20231117	194900	3907630	2935	2935	2935	2935	0
62	20231117	194800	3907630	2935	2935	2935	2935	1
63	20231117	194700	3907630	2935	2935	2935	2935	0
64	20231117	194600	3907630	2935	2935	2935	2935	0
65	20231117	194500	3907630	2935	2935	2935	2935	0
66	20231117	194400	3907630	2935	2935	2935	2935	0
67	20231117	194300	3907630	2935	2935	2935	2935	0
68	20231117	194200	3907630	2935	2935	2935	2935	0
69	20231117	194100	3907630	2935	2935	2935	2935	0
70	20231117	194000	3907630	2935	2935	2935	2935	0
71	20231117	193900	3907630	2935	2935	2935	2935	0
72	20231117	193800	3907630	2935	2935	2935	2935	0
73	20231117	193700	3907630	2935	2935	2935	2935	0
74	20231117	193600	3907630	2935	2935	2935	2935	0
75	20231117	193500	3907630	2935	2935	2935	2935	0
76	20231117	193400	3907630	2935	2935	2935	2935	0
77	20231117	193300	3907630	2935	2935	2935	2935	0
78	20231117	193200	3907630	2935	2935	2935	2935	0
79	20231117	193100	3907630	2935	2935	2935	2935	0
80	20231117	193000	3907630	2935	2935	2935	2935	0
81	20231117	192900	3907630	2935	2935	2935	2935	0
82	20231117	192800	3907630	2935	2935	2935	2935	0
83	20231117	192700	3907630	2935	2935	2935	2935	0
84	20231117	192600	3907630	2935	2935	2935	2935	0
85	20231117	192500	3907630	2935	2935	2935	2935	0
86	20231117	192400	3907630	2935	2935	2935	2935	0
87	20231117	192300	3907630	2935	2935	2935	2935	0
88	20231117	192200	3907630	2935	2935	2935	2935	0
89	20231117	192100	3907630	2935	2935	2935	2935	0
90	20231117	192000	3907630	2935	2935	2935	2935	0
91	20231117	191900	3907630	2935	2935	2935	2935	0
92	20231117	191800	3907630	2935	2935	2935	2935	1
93	20231117	191700	3907630	2935	2935	2935	2935	0
94	20231117	191600	3907630	2935	2935	2935	2935	0
95	20231117	191500	3907630	2935	2935	2935	2935	0
96	20231117	191400	3907630	2935	2935	2935	2935	0
97	20231117	191300	3907630	2935	2935	2935	2935	0
98	20231117	191200	3907630	2935	2935	2935	2935	0
99	20231117	191100	3907630	2935	2935	2935	2935	0
100	20231117	191000	3907630	2935	2935	2935	2935	0
101	20231117	190900	3907630	2935	2935	2935	2935	0
102	20231117	190800	3907630	2935	2935	2935	2935	0
103	20231117	190700	3907630	2935	2935	2935	2935	0
104	20231117	190600	3907630	2935	2935	2935	2935	0
105	20231117	190500	3907630	2935	2935	2935	2935	0
106	20231117	190400	3907630	2935	2935	2935	2935	0
107	20231117	190300	3907630	2935	2935	2935	2935	0
108	20231117	190200	3907630	2935	2935	2935	2935	0
109	20231117	190100	3907630	2935	2935	2935	2935	0
110	20231117	190000	3907630	2935	2935	2935	2935	0
111	20231117	185900	3907630	2935	2935	2935	2935	0
112	20231117	185800	3907630	2935	2935	2935	2935	0
113	20231117	185700	3907630	2935	2935	2935	2935	0
114	20231117	185600	3907630	2935	2935	2935	2935	0
115	20231117	185500	3907630	2935	2935	2935	2935	0
116	20231117	185400	3907630	2935	2935	2935	2935	0
117	20231117	185300	3907630	2935	2935	2935	2935	0
118	20231117	185200	3907630	2935	2935	2935	2935	0
119	20231117	185100	3907630	2935	2935	2935	2935	0
120	20231117	185000	3907630	2935	2935	2935	2935	0
121	20231117	184900	3907630	2935	2935	2935	2935	0
122	20231117	184800	3907630	2935	2935	2935	2935	1
123	20231117	184700	3907630	2935	2935	2935	2935	0
124	20231117	184600	3907630	2935	2935	2935	2935	0
125	20231117	184500	3907630	2935	2935	2935	2935	0
126	20231117	184400	3907630	2935	2935	2935	2935	0
127	20231117	184300	3907630	2935	2935	2935	2935	0
128	20231117	184200	3907630	2935	2935	2935	2935	0
129	20231117	184100	3907630	2935	2935	2935	2935	0
130	20231117	184000	3907630	2935	2935	2935	2935	0
131	20231117	183900	3907630	2935	2935	2935	2935	0
132	20231117	183800	3907630	2935	2935	2935	2935	0
133	20231117	183700	3907630	2935	2935	2935	2935	0
134	20231117	183600	3907630	2935	2935	2935	2935	0
135	20231117	183500	3907630	2935	2935	2935	2935	0
136	20231117	183400	3907630	2935	2935	2935	2935	0
137	20231117	183300	3907630	2935	2935	2935	2935	0
138	20231117	183200	3907630	2935	2935	2935	2935	0
139	20231117	183100	3907630	2935	2935	2935	2935	0
140	20231117	183000	3907630	2935	2935	2935	2935	0
141	20231117	182900	3907630	2935	2935	2935	2935	0
142	20231117	182800	3907630	2935	2935	2935	2935	0
143	20231117	182700	3907630	2935	2935	2935	2935	0
144	20231117	182600	3907630	2935	2935	2935	2935	0
145	20231117	182500	3907630	2935	2935	2935	2935	0
146	20231117	182400	3907630	2935	2935	2935	2935	0
147	20231117	182300	3907630	2935	2935	2935	2935	0
148	20231117	182200	3907630	2935	2935	2935	2935	0
149	20231117	182100	3907630	2935	2935	2935	2935	0
150	20231117	182000	3907630	2935	2935	2935	2935	0
151	20231117	181900	3907630	2935	2935	2935	2935	0
152	20231117	181800	3907630	2935	2935	2935	2935	1
153	20231117	181700	3907630	2935	2935	2935	2935	0
154	20231117	181600	3907630	2935	2935	2935	2935	0
155	20231117	181500	3907630	2935	2935	2935	2935	0
156	20231117	181400	3907630	2935	2935	2935	2935	0
157	20231117	181300	3907630	2935	2935	2935	2935	0
158	20231117	181200	3907630	2935	2935	2935	2935	0
159	20231117	181100	3907630	2935	2935	2935	2935	0
160	20231117	181000	3907630	2935	2935	2935	2935	0
161	20231117	180900	3907630	2935	2935	2935	2935	0
162	20231117	180800	3907630	2935	2935	2935	2935	0
163	20231117	180700	3907630	2935	2935	2935	2935	0
164	20231117	180600	3907630	2935	2935	2935	2935	0
165	20231117	180500	3907630	2935	2935	2935	2935	0
166	20231117	180400	3907630	2935	2935	2935	2935	0
167	20231117	180300	3907630	2935	2935	2935	2935	0
168	20231117	180200	3907630	2935	2935	2935	2935	0
169	20231117	180100	3907630	2935	2935	2935	2935	0
170	20231117	180000	3907630	2935	2935	2935	2935	0
171	20231117	175900	3907630	2935	2935	2935	2935	0
172	20231117	175800	3907630	2935	2935	2935	2935	0
173	20231117	175700	3907630	2935	2935	2935	2935	0
174	20231117	175600	3907630	2935	2935	2935	2935	0
175	20231117	175500	3907630	2935	2935	2935	2935	0
176	20231117	175400	3907630	2935	2935	2935	2935	0
177	20231117	175300	3907630	2935	2935	2935	2935	0
178	20231117	175200	3907630	2935	2935	2935	2935	0
179	20231117	175100	3907630	2935	2935	2935	2935	0
180	20231117	175000	3907630	2935	2935	2935	2935	0
181	20231117	174900	3907630	2935	2935	2935	2935	0
182	20231117	174800	3907630	2935	2935	2935	2935	1
183	20231117	174700	3907630	2935	2935	2935	2935	0
184	20231117	174600	3907630	2935	2935	2935	2935	0
185	20231117	174500	3907630	2935	2935	2935	2935	0
186	20231117	174400	3907630	2935	2935	2935	2935	0
187	20231117	174300	3907630	2935	2935	2935	2935	0
188	20231117	174200	3907630	2935	2935	2935	2935	0
189	20231117	174100	3907630	2935	2935	2935	2935	0
190	20231117	174000	3907630	2935	2935	2935	2935	0
191	20231117	173900	3907630	2935	2935	2935	2935	0
192	20231117	173800	3907630	2935	2935	2935	2935	0
193	20231117	173700	3907630	2935	2935	2935	2935	0
194	20231117	173600	3907630	2935	2935	2935	2935	0
195	20231117	173500	3907630	2935	2935	2935	2935	0
196	20231117	173400	3907630	2935	2935	2935	2935	0
197	20231117	173300	3907630	2935	2935	2935	2935	0
198	20231117	173200	3907630	2935	2935	2935	2935	0
199	20231117	173100	3907630	2935	2935	2935	2935	0
200	20231117	173000	3907630	2935	2935	2935	2935	0
201	20231117	172900	3907630	2935	2935	2935	2935	0
202	20231117	172800	3907630	2935	2935	2935	2935	0
203	20231117	172700	3907630	2935	2935	2935	2935	0
204	20231117	172600	3907630	2935	2935	2935	2935	0
205	20231117	172500	3907630	2935	2935	2935	2935	0
206	20231117	172400	3907630	2935	2935	2935	2935	0
207	20231117	172300	3907630	2935	2935	2935	2935	0
208	20231117	172200	3907630	2935	2935	2935	2935	0
209	20231117	172100	3907630	2935	2935	2935	2935	0
210	20231117	172000	3907630	2935	2935	2935	2935	0
211	20231117	171900	3907630	2935	2935	2935	2935	0
212	20231117	171800	3907630	2935	2935	2935	2935	1
213	20231117	171700	3907630	2935	2935	2935	2935	0
214	20231117	171600	3907630	2935	2935	2935	2935	0
215	20231117	171500	3907630	2935	2935	2935	2935	0
216	20231117	171400	3907630	2935	2935	2935	2935	0
217	20231117	171300	3907630	2935	2935	2935	2935	0
218	20231117	171200	3907630	2935	2935	2935	2935	0
219	20231117	171100	3907630	2935	2935	2935	2935	0
220	20231117	171000	3907630	2935	2935	2935	2935	0
221	20231117	170900	3907630	2935	2935	2935	2935	0
222	20231117	170800	3907630	2935	2935	2935	2935	0
223	20231117	170700	3907630	2935	2935	2935	2935	0
224	20231117	170600	3907630	2935	2935	2935	2935	0
225	20231117	170500	3907630	2935	2935	2935	2935	0
226	20231117	170400	3907630	2935	2935	2935	2935	0
227	20231117	170300	3907630	2935	2935	2935	2935	0
228	20231117	170200	3907630	2935	2935	2935	2935	0
229	20231117	170100	3907630	2935	2935	2935	2935	0
230	20231117	170000	3907630	2935	2935	2935	2935	0
231	20231117	165900	3907630	2935	2935	2935	2935	0
232	20231117	165800	3907630	2935	2935	2935	2935	0
233	20231117	165700	3907630	2935	2935	2935	2935	0
234	20231117	165600	3907630	2935	2935	2935	2935	0
235	20231117	165500	3907630	2935	2935	2935	2935	0
236	20231117	165400	3907630	2935	2935	2935	2935	0
237	20231117	165300	3907630	2935	2935	2935	2935	0
238	20231117	165200	3907630	2935	2935	2935	2935	0
239	20231117	165100	3907630	2935	2935	2935	2935	0
240	20231117	165000	3907630	2935	2935	2935	2935	0
241	20231117	164900	3907630	2935	2935	2935	2935	0
242	20231117	164800	3907630	2935	2935	2935	2935	1
243	20231117	164700	3907630	2935	2935	2935	2935	0
244	20231117	164600	3907630	2935	2935	2935	2935	0
245	20231117	164500	3907630	2935	2935	2935	2935	0
246	20231117	164400	3907630	2935	2935	2935	2935	0
247	20231117	164300	3907630	2935	2935	2935	2935	0
248	20231117	164200	3907630	2935	2935	2935	2935	0
249	20231117	164100	3907630	2935	2935	2935	2935	0
250	20231117	164000	3907630	2935	2935	2935	2935	0
251	20231117	163900	3907630	2935	2935	2935	2935	0
252	20231117	163800	3907630	2935	2935	2935	2935	0
253	20231117	163700	3907630	2935	2935	2935	2935	0
254	20231117	163600	3907630	2935	2935	2935	2935	0
255	20231117	163500	3907630	2935	2935	2935	2935	0
256	20231117	163400	3907630	2935	2935	2935	2935	0
257	20231117	163300	3907630	2935	2935	2935	2935	0
258	20231117	163200	3907630	2935	2935	2935	2935	0
259	20231117	163100	3907630	2935	2935	2935	2935	0
260	20231117	163000	3907630	2935	2935	2935	2935	0
261	20231117	162900	3907630	2935	2935	2935	2935	0
262	20231117	162800	3907630	2935	2935	2935	2935	0
263	20231117	162700	3907630	2935	2935	2935	2935	0
264	20231117	162600	3907630	2935	2935	2935	2935	0
265	20231117	162500	3907630	2935	2935	2935	2935	0
266	20231117	162400	3907630	2935	2935	2935	2935	0
267	20231117	162300	3907630	2935	2935	2935	2935	0
268	20231117	162200	3907630	2935	2935	2935	2935	0
269	20231117	162100	3907630	2935	2935	2935	2935	0
270	20231117	162000	3907630	2935	2935	2935	2935	0
271	20231117	161900	3907630	2935	2935	2935	2935	0
272	20231117	161800	3907630	2935	2935	2935	2935	1
273	20231117	161700	3907630	2935	2935	2935	2935	0
274	20231117	161600	3907630	2935	2935	2935	2935	0
275	20231117	161500	3907630	2935	2935	2935	2935	0
276	20231117	161400	3907630	2935	2935	2935	2935	0
277	20231117	161300	3907630	2935	2935	2935	2935	0
278	20231117	161200	3907630	2935	2935	2935	2935	0
279	20231117	161100	3907630	2935	2935	2935	2935	0
280	20231117	161000	3907630	2935	2935	2935	2935	0
281	20231117	160900	3907630	2935	2935	2935	2935	0
282	20231117	160800	3907630	2935	2935	2935	2935	0
283	20231117	160700	3907630	2935	2935	2935	2935	0
284	20231117	160600	3907630	2935	2935	2935	2935	0
285	20231117	160500	3907630	2935	2935	2935	2935	0
286	20231117	160400	3907630	2935	2935	2935	2935	0
287	20231117	160300	3907630	2935	2935	2935	2935	0
288	20231117	160200	3907630	2935	2935	2935	2935	0
289	20231117	160100	3907630	2935	2935	2935	2935	0
290	20231117	160000	3907630	2935	2935	2935	2935	0
291	20231117	155900	3907630	2935	2935	2935	2935	0
292	20231117	155800	3907630	2935	2935	2935	2935	0
293	20231117	155700	3907630	2935	2935	2935	2935	0
294	20231117	155600	3907630	2935	2935	2935	2935	0
295	20231117	155500	3907630	2935	2935	2935	2935	0
296	20231117	155400	3907630	2935	2935	2935	2935	0
297	20231117	155300	3907630	2935	2935	2935	2935	0
298	20231117	155200	3907630	2935	2935	2935	2935	0
299	20231117	155100	3907630	2935	2935	2935	2935	0
300	20231117	155000	3907630	2935	2935	2935	2935	0
301	20231117	154900	3907630	2935	2935	2935	2935	0
302	20231117	154800	3907630	2935	2935	2935	2935	1
303	20231117	154700	3907630	2935	2935	2935	2935	0
304	20231117	154600	3907630	2935	2935	2935	2935	0
305	20231117	154500	3907630	2935	2935	2935	2935	0
306	20231117	154400	3907630	2935	2935	2935	2935	0
307	20231117	154300	3907630	2935	2935	2935	2935	0
308	20231117	154200	3907630	2935	2935	2935	2935	0
309	20231117	154100	3907630	2935	2935	2935	2935	0
310	20231117	154000	3907630	2935	2935	2935	2935	0
311	20231117	153900	3907630	2935	2935	2935	2935	0
312	20231117	153800	3907630	2935	2935	2935	2935	0
313	20231117	153700	3907630	2935	2935	2935	2935	0
314	20231117	153600	3907630	2935	2935	2935	2935	0
315	20231117	153500	3907630	2935	2935	2935	2935	0
316	20231117	153400	3907630	2935	2935	2935	2935	0
317	20231117	153300	3907630	2935	2935	2935	2935	0
318	20231117	153200	3907630	2935	2935	2935	2935	0
319	20231117	153100	3907630	2935	2935	2935	2935	0
320	20231117	153000	3907630	2935	2935	2935	2935	0
321	20231117	152900	3907630	2935	2935	2935	2935	0
322	20231117	152800	3907630	2935	2935	2935	2935	0
323	20231117	152700	3907630	2935	2935	2935	2935	0
324	20231117	152600	3907630	2935	2935	2935	2935	0
325	20231117	152500	3907630	2935	2935	2935	2935	0
326	20231117	152400	3907630	2935	2935	2935	2935	0
327	20231117	152300	3907630	2935	2935	2935	2935	0
328	20231117	152200	3907630	2935	2935	2935	2935	0
329	20231117	152100	3907630	2935	2935	2935	2935	0
330	20231117	152000	3907630	2935	2935	2935	2935	0
331	20231117	151900	3907630	2935	2935	2935	2935	0
332	20231117	151800	3907630	2935	2935	2935	2935	0
333	20231117	151700	3907630	2935	2935	2935	2935	0
334	20231117	151600	3907630	2935	2935	2935	2935	0
335	20231117	151500	3907630	2935	2935	2935	2935	0
336	20231117	151400	3907630	2935	2935	2935	2935	0
337	20231117	151300	3907630	2935	2935	2935	2935	0
338	20231117	151200	3907630	2935	2935	2935	2935	0
339	20231117	151100	3907630	2935	2935	2935	2935	0
340	20231117	151000	3907630	2935	2935	2935	2935	0
341	20231117	150900	3907630	2935	2935	2935	2935	0
342	20231117	150800	3907630	2935	2935	2935	2935	0
343	20231117	150700	3907630	2935	2935	2935	2935	0
344	20231117	150600	3907630	2935	2935	2935	2935	0
345	20231117	150500	3907630	2935	2935	2935	2935	0
346	20231117	150400	3907630	2935	2935	2935	2935	0
347	20231117	150300	3907630	2935	2935	2935	2935	0
348	20231117	150200	3907630	2935	2935	2935	2935	0
349	20231117	150100	3907630	2935	2935	2935	2935	0
350	20231117	150000	3907630	2935	2935	2935	2935	0
351	20231117	145900	3907630	2935	2935	2935	2935	0
352	20231117	145800	3907630	2935	2935	2935	2935	0
353	20231117	145700	3907630	2935	2935	2935	2935	0
354	20231117	145600	3907630	2935	2935	2935	2935	0
355	20231117	145500	3907630	2935	2935	2935	2935	0
356	20231117	145400	3907630	2935	2935	2935	2935	0
357	20231117	145300	3907630	2935	2935	2935	2935	0
358	20231117	145200	3907630	2935	2935	2935	2935	0
359	20231117	145100	3907630	2935	2935	2935	2935	0
360	20231117	145000	3907630	2935	2935	2935	2935	0
361	20231117	144900	3907630	2935	2935	2935	2935	0
362	20231117	144800	3907630	2935	2935	2935	2935	0
363	20231117	144700	3907630	2935	2935	2935	2935	0
364	20231117	144600	3907630	2935	2935	2935	2935	0
365	20231117	144500	3907630	2935	2935	2935	2935	0
366	20231117	144400	3907630	2935	2935	2935	2935	0
367	20231117	144300	3907630	2935	2935	2935	2935	0
368	20231117	144200	3907630	2935	2935	2935	2935	0
369	20231117	144100	3907630	2935	2935	2935	2935	0
370	20231117	144000	3907630	2935	2935	2935	2935	0
371	20231117	143900	3907630	2935	2935	2935	2935	0
372	20231117	143800	3907630	2935	2935	2935	2935	0
373	20231117	143700	3907630	2935	2935	2935	2935	0
374	20231117	143600	3907630	2935	2935	2935	2935	0
375	20231117	143500	3907630	2935	2935	2935	2935	0
376	20231117	143400	3907630	2935	2935	2935	2935	0
377	20231117	143300	3907630	2935	2935	2935	2935	0
378	20231117	143200	3907630	2935	2935	2935	2935	0
379	20231117	143100	3907630	2935	2935	2935	2935	0
380	20231117	143000	3907630	2935	2935	2935	2935	0
381	20231117	142900	3907630	2935	2935	2935	2935	0
382	20231117	142800	3907630	2935	2935	2935	2935	0
383	20231117	142700	3907630	2935	2935	2935	2935	0
384	20231117	142600	3907630	2935	2935	2935	2935	0
385	20231117	142500	3907630	2935	2935	2935	2935	0
386	20231117	142400	3907630	2935	2935	2935	2935	0
387	20231117	142300	3907630	2935	2935	2935	2935	0
388	20231117	142200	3907630	2935	2935	2935	2935	0
389	20231117	142100	3907630	2935	2935	2935	2935	0
390	20231117	142000	3907630	2935	2935	2935	2935	0
391	20231117	141900	3907630	2935	2935	2935	2935	0
392	20231117	141800	3907630	2935	2935	2935	2935	0
393	20231117	141700	3907630	2935	2935	2935	2935	0
394	20231117	141600	3907630	2935	2935	2935	2935	0
395	20231117	141500	3907630	2935	2935	2935	2935	0
396	20231117	141400	3907630	2935	2935	2935	2935	0
397	20231117	141300	3907630	2935	2935	2935	2935	0
398	20231117	141200	3907630	2935	2935	2935	2935	0
399	20231117	141100	3907630	2935	2935	2935	2935	0
400	20231117	141000	3907630	2935	2935	2935	2935	0
401	20231117	140900	3907630	2935	2935	2935	2935	0
402	20231117	140800	3907630	2935	2935	2935	2935	0
403	20231117	140700	3907630	2935	2935	2935	2935	0
404	20231117	140600	3907630	2935	2935	2935	2935	0
405	20231117	140500	3907630	2935	2935	2935	2935	0
406	20231117	140400	3907630	2935	2935	2935	2935	0
407	20231117	140300	3907630	2935	2935	2935	2935	0
408	20231117	140200	3907630	2935	2935	2935	2935	0
409	20231117	140100	3907630	2935	2935	2935	2935	0
410	20231117	140000	3907630	2935	2935	2935	2935	0
411	20231117	135900	3907630	2935	2935	2935	2935	0
412	20231117	135800	3907630	2935	2935	2935	2935	0
413	20231117	135700	3907630	2935	2935	2935	2935	0
414	20231117	135600	3907630	2935	2935	2935	2935	0
415	20231117	135500	3907630	2935	2935	2935	2935	0
416	20231117	135400	3907630	2935	2935	2935	2935	0
417	20231117	135300	3907630	2935	2935	2935	2935	0
418	20231117	135200	3907630	2935	2935	2935	2935	0
419	20231117	135100	3907630	2935	2935	2935	2935	0
420	20231117	135000	3907630	2935	2935	2935	2935	0
421	20231117	134900	3907630	2935	2935	2935	2935	0
422	20231117	134800	3907630	2935	2935	2935	2935	0
423	20231117	134700	3907630	2935	2935	2935	2935	0
424	20231117	134600	3907630	2935	2935	2935	2935	0
425	20231117	134500	3907630	2935	2935	2935	2935	0
426	20231117	134400	3907630	2935	2935	2935	2935	0
427	20231117	134300	3907630	2935	2935	2935	2935	0
428	20231117	134200	3907630	2935	2935	2935	2935	0
429	20231117	134100	3907630	2935	2935	2935	2935	0
430	20231117	134000	3907630	2935	2935	2935	2935	0
431	20231117	133900	3907630	2935	2935	2935	2935	0
432	20231117	133800	3907630	2935	2935	2935	2935	0
433	20231117	133700	3907630	2935	2935	2935	2935	0
434	20231117	133600	3907630	2935	2935	2935	2935	0
435	20231117	133500	3907630	2935	2935	2935	2935	0
436	20231117	133400	3907630	2935	2935	2935	2935	0
437	20231117	133300	3907630	2935	2935	2935	2935	1
438	20231117	133200	3904695	2880	2880	2880	2880	0
439	20231117	133100	3904695	2880	2880	2880	2880	0
440	20231117	133000	3904695	2880	2880	2880	2880	0
441	20231117	132900	3904695	2880	2880	2880	2880	0
442	20231117	132800	3904695	2880	2880	2880	2880	0
443	20231117	132700	3904695	2880	2880	2880	2880	0
444	20231117	132600	3904695	2880	2880	2880	2880	0
445	20231117	132500	3904695	2880	2880	2880	2880	0
446	20231117	132400	3904695	2880	2880	2880	2880	0
447	20231117	132300	3904695	2880	2880	2880	2880	0
448	20231117	132200	3904695	2880	2880	2880	2880	0
449	20231117	132100	3904695	2880	2880	2880	2880	0
450	20231117	132000	3904695	2880	2880	2880	2880	0
451	20231117	131900	3904695	2880	2880	2880	2880	0
452	20231117	131800	3904695	2880	2880	2880	2880	0
453	20231117	131700	3904695	2880	2880	2880	2880	0
454	20231117	131600	3904695	2880	2880	2880	2880	0
455	20231117	131500	3904695	2880	2880	2880	2880	0
456	20231117	131400	3904695	2880	2880	2880	2880	0
457	20231117	131300	3904695	2880	2880	2880	2880	0
458	20231117	131200	3904695	2880	2880	2880	2880	0
459	20231117	131100	3904695	2880	2880	2880	2880	0
460	20231117	131000	3904695	2880	2880	2880	2880	0
461	20231117	130900	3904695	2880	2880	2880	2880	0
462	20231117	130800	3904695	2880	2880	2880	2880	0
463	20231117	130700	3904695	2880	2880	2880	2880	0
464	20231117	130600	3904695	2880	2880	2880	2880	0
465	20231117	130500	3904695	2880	2880	2880	2880	0
466	20231117	130400	3904695	2880	2880	2880	2880	0
467	20231117	130300	3904695	2880	2880	2880	2880	0
468	20231117	130200	3904695	2880	2880	2880	2880	0
469	20231117	130100	3904695	2880	2880	2880	2880	0
470	20231117	130000	3904695	2880	2880	2880	2880	0
471	20231117	125900	3904695	2880	2880	2880	2880	0
472	20231117	125800	3904695	2880	2880	2880	2880	0
473	20231117	125700	3904695	2880	2880	2880	2880	0
474	20231117	125600	3904695	2880	2880	2880	2880	0
475	20231117	125500	3904695	2880	2880	2880	2880	0
476	20231117	125400	3904695	2880	2880	2880	2880	0
477	20231117	125300	3904695	2880	2880	2880	2880	0
478	20231117	125200	3904695	2880	2880	2880	2880	0
479	20231117	125100	3904695	2880	2880	2880	2880	0
480	20231117	125000	3904695	2880	2880	2880	2880	0
481	20231117	124900	3904695	2880	2880	2880	2880	0
482	20231117	124800	3904695	2880	2880	2880	2880	0
483	20231117	124700	3904695	2880	2880	2880	2880	0
484	20231117	124600	3904695	2880	2880	2880	2880	0
485	20231117	124500	3904695	2880	2880	2880	2880	0
486	20231117	124400	3904695	2880	2880	2880	2880	0
487	20231117	124300	3904695	2880	2880	2880	2880	0
488	20231117	124200	3904695	2880	2880	2880	2880	0
489	20231117	124100	3904695	2880	2880	2880	2880	0
490	20231117	124000	3904695	2880	2880	2880	2880	0
491	20231117	123900	3904695	2880	2880	2880	2880	0
492	20231117	123800	3904695	2880	2880	2880	2880	0
493	20231117	123700	3904695	2880	2880	2880	2880	0
494	20231117	123600	3904695	2880	2880	2880	2880	0
495	20231117	123500	3904695	2880	2880	2880	2880	0
496	20231117	123400	3904695	2880	2880	2880	2880	0
497	20231117	123300	3904695	2880	2880	2880	2880	0
498	20231117	123200	3904695	2880	2880	2880	2880	0
499	20231117	123100	3904695	2880	2880	2880	2880	0
500	20231117	123000	3904695	2880	2880	2880	2880	0
501	20231117	122900	3904695	2880	2880	2880	2880	0
502	20231117	122800	3904695	2880	2880	2880	2880	0
503	20231117	122700	3904695	2880	2880	2880	2880	0
504	20231117	122600	3904695	2880	2880	2880	2880	0
505	20231117	122500	3904695	2880	2880	2880	2880	0
506	20231117	122400	3904695	2880	2880	2880	2880	0
507	20231117	122300	3904695	2880	2880	2880	2880	0
508	20231117	122200	3904695	2880	2880	2880	2880	0
509	20231117	122100	3904695	2880	2880	2880	2880	0
510	20231117	122000	3904695	2880	2880	2880	2880	0
511	20231117	121900	3904695	2880	2880	2880	2880	0
512	20231117	121800	3904695	2880	2880	2880	2880	0
513	20231117	121700	3904695	2880	2880	2880	2880	0
514	20231117	121600	3904695	2880	2880	2880	2880	0
515	20231117	121500	3904695	2880	2880	2880	2880	0
516	20231117	121400	3904695	2880	2880	2880	2880	0
517	20231117	121300	3904695	2880	2880	2880	2880	0
518	20231117	121200	3904695	2880	2880	2880	2880	0
519	20231117	121100	3904695	2880	2880	2880	2880	0
520	20231117	121000	3904695	2880	2880	2880	2880	0
521	20231117	120900	3904695	2880	2880	2880	2880	0
522	20231117	120800	3904695	2880	2880	2880	2880	0
523	20231117	120700	3904695	2880	2880	2880	2880	0
524	20231117	120600	3904695	2880	2880	2880	2880	0
525	20231117	120500	3904695	2880	2880	2880	2880	0
526	20231117	120400	3904695	2880	2880	2880	2880	0
527	20231117	120300	3904695	2880	2880	2880	2880	0
528	20231117	120200	3904695	2880	2880	2880	2880	0
529	20231117	120100	3904695	2880	2880	2880	2880	0
530	20231117	120000	3904695	2880	2880	2880	2880	1
531	20231117	115900	3901815	2935	2935	2935	2935	0
532	20231117	115800	3901815	2935	2935	2935	2935	0
533	20231117	115700	3901815	2935	2935	2935	2935	0
534	20231117	115600	3901815	2935	2935	2935	2935	0
535	20231117	115500	3901815	2935	2935	2935	2935	0
536	20231117	115400	3901815	2935	2935	2935	2935	0
537	20231117	115300	3901815	2935	2935	2935	2935	0
538	20231117	115200	3901815	2935	2935	2935	2935	0
539	20231117	115100	3901815	2935	2935	2935	2935	0
540	20231117	115000	3901815	2935	2935	2935	2935	0
541	20231117	114900	3901815	2935	2935	2935	2935	0
542	20231117	114800	3901815	2935	2935	2935	2935	0
543	20231117	114700	3901815	2935	2935	2935	2935	0
544	20231117	114600	3901815	2935	2935	2935	2935	0
545	20231117	114500	3901815	2935	2935	2935	2935	0
546	20231117	114400	3901815	2935	2935	2935	2935	0
547	20231117	114300	3901815	2935	2935	2935	2935	0
548	20231117	114200	3901815	2935	2935	2935	2935	0
549	20231117	114100	3901815	2935	2935	2935	2935	0
550	20231117	114000	3901815	2935	2935	2935	2935	0
551	20231117	113900	3901815	2935	2935	2935	2935	0
552	20231117	113800	3901815	2935	2935	2935	2935	0
553	20231117	113700	3901815	2935	2935	2935	2935	0
554	20231117	113600	3901815	2935	2935	2935	2935	0
555	20231117	113500	3901815	2935	2935	2935	2935	0
556	20231117	113400	3901815	2935	2935	2935	2935	0
557	20231117	113300	3901815	2935	2935	2935	2935	0
558	20231117	113200	3901815	2935	2935	2935	2935	0
559	20231117	113100	3901815	2935	2935	2935	2935	0
560	20231117	113000	3901815	2935	2935	2935	2935	0
561	20231117	112900	3901815	2935	2935	2935	2935	0
562	20231117	112800	3901815	2935	2935	2935	2935	0
563	20231117	112700	3901815	2935	2935	2935	2935	0
564	20231117	112600	3901815	2935	2935	2935	2935	0
565	20231117	112500	3901815	2935	2935	2935	2935	0
566	20231117	112400	3901815	2935	2935	2935	2935	0
567	20231117	112300	3901815	2935	2935	2935	2935	0
568	20231117	112200	3901815	2935	2935	2935	2935	0
569	20231117	112100	3901815	2935	2935	2935	2935	0
570	20231117	112000	3901815	2935	2935	2935	2935	0
571	20231117	111900	3901815	2935	2935	2935	2935	0
572	20231117	111800	3901815	2935	2935	2935	2935	0
573	20231117	111700	3901815	2935	2935	2935	2935	0
574	20231117	111600	3901815	2935	2935	2935	2935	0
575	20231117	111500	3901815	2935	2935	2935	2935	0
576	20231117	111400	3901815	2935	2935	2935	2935	0
577	20231117	111300	3901815	2935	2935	2935	2935	2
578	20231117	111200	3895945	2875	2875	2875	2875	0
579	20231117	111100	3895945	2875	2875	2875	2875	0
580	20231117	111000	3895945	2875	2875	2875	2875	0
581	20231117	110900	3895945	2875	2875	2875	2875	0
582	20231117	110800	3895945	2875	2875	2875	2875	0
583	20231117	110700	3895945	2875	2875	2875	2875	0
584	20231117	110600	3895945	2875	2875	2875	2875	0
585	20231117	110500	3895945	2875	2875	2875	2875	0
586	20231117	110400	3895945	2875	2875	2875	2875	0
587	20231117	110300	3895945	2875	2875	2875	2875	0
588	20231117	110200	3895945	2875	2875	2875	2875	0
589	20231117	110100	3895945	2875	2875	2875	2875	0
590	20231117	110000	3895945	2875	2875	2875	2875	0
591	20231117	105900	3895945	2875	2875	2875	2875	400
592	20231117	105800	2745945	2880	2880	2880	2880	600
593	20231117	105700	1017945	2945	2945	2945	2945	0
594	20231117	105600	1017945	2945	2945	2945	2945	0
595	20231117	105500	1017945	2945	2945	2945	2945	0
596	20231117	105400	1017945	2945	2945	2945	2945	0
597	20231117	105300	1017945	2945	2945	2945	2945	0
598	20231117	105200	1017945	2945	2945	2945	2945	0
599	20231117	105100	1017945	2945	2945	2945	2945	0
600	20231117	105000	1017945	2945	2945	2945	2945	0
601	20231117	104900	1017945	2945	2945	2945	2945	1
602	20231117	104800	1015000	2900	2900	2900	2900	0
603	20231117	104700	1015000	2900	2900	2900	2900	0
604	20231117	104600	1015000	2900	2900	2900	2900	0
605	20231117	104500	1015000	2900	2900	2900	2900	0
606	20231117	104400	1015000	2900	2900	2900	2900	0
607	20231117	104300	1015000	2900	2900	2900	2900	0
608	20231117	104200	1015000	2900	2900	2900	2900	0
609	20231117	104100	1015000	2900	2900	2900	2900	0
610	20231117	104000	1015000	2900	2900	2900	2900	0
611	20231117	103900	1015000	2900	2900	2900	2900	0
612	20231117	103800	1015000	2900	2900	2900	2900	0
613	20231117	103700	1015000	2900	2900	2900	2900	0
614	20231117	103600	1015000	2900	2900	2900	2900	0
615	20231117	103500	1015000	2900	2900	2900	2900	0
616	20231117	103400	1015000	2900	2900	2900	2900	0
617	20231117	103300	1015000	2900	2900	2900	2900	0
618	20231117	103200	1015000	2900	2900	2900	2900	0
619	20231117	103100	1015000	2900	2900	2900	2900	0
620	20231117	103000	1015000	2900	2900	2900	2900	0
621	20231117	102900	1015000	2900	2900	2900	2900	0
622	20231117	102800	1015000	2900	2900	2900	2900	0
623	20231117	102700	1015000	2900	2900	2900	2900	0
624	20231117	102600	1015000	2900	2900	2900	2900	0
625	20231117	102500	1015000	2900	2900	2900	2900	0
626	20231117	102400	1015000	2900	2900	2900	2900	0
627	20231117	102300	1015000	2900	2900	2900	2900	0
628	20231117	102200	1015000	2900	2900	2900	2900	0
629	20231117	102100	1015000	2900	2900	2900	2900	0
630	20231117	102000	1015000	2900	2900	2900	2900	0
631	20231117	101900	1015000	2900	2900	2900	2900	0
632	20231117	101800	1015000	2900	2900	2900	2900	0
633	20231117	101700	1015000	2900	2900	2900	2900	0
634	20231117	101600	1015000	2900	2900	2900	2900	0
635	20231117	101500	1015000	2900	2900	2900	2900	0
636	20231117	101400	1015000	2900	2900	2900	2900	0
637	20231117	101300	1015000	2900	2900	2900	2900	0
638	20231117	101200	1015000	2900	2900	2900	2900	0
639	20231117	101100	1015000	2900	2900	2900	2900	0
640	20231117	101000	1015000	2900	2900	2900	2900	0
641	20231117	100900	1015000	2900	2900	2900	2900	0
642	20231117	100800	1015000	2900	2900	2900	2900	0
643	20231117	100700	1015000	2900	2900	2900	2900	0
644	20231117	100600	1015000	2900	2900	2900	2900	0
645	20231117	100500	1015000	2900	2900	2900	2900	350
646	20231117	100400	0	2930	2930	2930	2930	0
647	20231117	100300	0	2930	2930	2930	2930	0
648	20231117	100200	0	2930	2930	2930	2930	0
649	20231117	100100	0	2930	2930	2930	2930	0
650	20231117	100000	0	2930	2930	2930	2930	0
651	20231117	095900	0	2930	2930	2930	2930	0
652	20231117	095800	0	2930	2930	2930	2930	0
653	20231117	095700	0	2930	2930	2930	2930	0
654	20231117	095600	0	2930	2930	2930	2930	0
655	20231117	095500	0	2930	2930	2930	2930	0
656	20231117	095400	0	2930	2930	2930	2930	0
657	20231117	095300	0	2930	2930	2930	2930	0
658	20231117	095200	0	2930	2930	2930	2930	0
659	20231117	095100	0	2930	2930	2930	2930	0
660	20231117	095000	0	2930	2930	2930	2930	0
661	20231117	094900	0	2930	2930	2930	2930	0
662	20231117	094800	0	2930	2930	2930	2930	0
663	20231117	094700	0	2930	2930	2930	2930	0
664	20231117	094600	0	2930	2930	2930	2930	0
665	20231117	094500	0	2930	2930	2930	2930	0
666	20231117	094400	0	2930	2930	2930	2930	0
667	20231117	094300	0	2930	2930	2930	2930	0
668	20231117	094200	0	2930	2930	2930	2930	0
669	20231117	094100	0	2930	2930	2930	2930	0
670	20231117	094000	0	2930	2930	2930	2930	0
671	20231117	093900	0	2930	2930	2930	2930	0
672	20231117	093800	0	2930	2930	2930	2930	0
673	20231117	093700	0	2930	2930	2930	2930	0
674	20231117	093600	0	2930	2930	2930	2930	0
675	20231117	093500	0	2930	2930	2930	2930	0
676	20231117	093400	0	2930	2930	2930	2930	0
677	20231117	093300	0	2930	2930	2930	2930	0
678	20231117	093200	0	2930	2930	2930	2930	0
679	20231117	093100	0	2930	2930	2930	2930	0
680	20231117	093000	0	2930	2930	2930	2930	0
681	20231117	092900	0	2930	2930	2930	2930	0
682	20231117	092800	0	2930	2930	2930	2930	0
683	20231117	092700	0	2930	2930	2930	2930	0
684	20231117	092600	0	2930	2930	2930	2930	0
685	20231117	092500	0	2930	2930	2930	2930	0
686	20231117	092400	0	2930	2930	2930	2930	0
687	20231117	092300	0	2930	2930	2930	2930	0
688	20231117	092200	0	2930	2930	2930	2930	0
689	20231117	092100	0	2930	2930	2930	2930	0
690	20231117	092000	0	2930	2930	2930	2930	0
691	20231117	091900	0	2930	2930	2930	2930	0
692	20231117	091800	0	2930	2930	2930	2930	0
693	20231117	091700	0	2930	2930	2930	2930	0
694	20231117	091600	0	2930	2930	2930	2930	0
695	20231117	091500	0	2930	2930	2930	2930	0
696	20231117	091400	0	2930	2930	2930	2930	0
697	20231117	091300	0	2930	2930	2930	2930	0
698	20231117	091200	0	2930	2930	2930	2930	0
699	20231117	091100	0	2930	2930	2930	2930	0
700	20231117	091000	0	2930	2930	2930	2930	0
701	20231117	090900	0	2930	2930	2930	2930	0
702	20231117	090800	0	2930	2930	2930	2930	0
703	20231117	090700	0	2930	2930	2930	2930	0
704	20231117	090600	0	2930	2930	2930	2930	0
705	20231117	090500	0	2930	2930	2930	2930	0
706	20231117	090400	0	2930	2930	2930	2930	0
707	20231117	090300	0	2930	2930	2930	2930	0
708	20231117	090200	0	2930	2930	2930	2930	0
709	20231117	090100	0	2930	2930	2930	2930	0
710	20231117	090000	0	2930	2930	2930	2930	0