KissMeData/073190/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	194800	89114310	2730	2730	2730	2730	1245
3	20231108	194700	89114310	2730	2730	2730	2730	0
4	20231108	194600	89114310	2730	2730	2730	2730	0
5	20231108	194500	89114310	2730	2730	2730	2730	0
6	20231108	194400	89114310	2730	2730	2730	2730	0
7	20231108	194300	89114310	2730	2730	2730	2730	0
8	20231108	194200	89114310	2730	2730	2730	2730	0
9	20231108	194100	89114310	2730	2730	2730	2730	0
10	20231108	194000	89114310	2730	2730	2730	2730	0
11	20231108	193900	89114310	2730	2730	2730	2730	0
12	20231108	193800	89114310	2730	2730	2730	2730	0
13	20231108	193700	89114310	2730	2730	2730	2730	0
14	20231108	193600	89114310	2730	2730	2730	2730	0
15	20231108	193500	89114310	2730	2730	2730	2730	0
16	20231108	193400	89114310	2730	2730	2730	2730	0
17	20231108	193300	89114310	2730	2730	2730	2730	0
18	20231108	193200	89114310	2730	2730	2730	2730	0
19	20231108	193100	89114310	2730	2730	2730	2730	0
20	20231108	193000	89114310	2730	2730	2730	2730	0
21	20231108	192900	89114310	2730	2730	2730	2730	0
22	20231108	192800	89114310	2730	2730	2730	2730	0
23	20231108	192700	89114310	2730	2730	2730	2730	0
24	20231108	192600	89114310	2730	2730	2730	2730	0
25	20231108	192500	89114310	2730	2730	2730	2730	0
26	20231108	192400	89114310	2730	2730	2730	2730	0
27	20231108	192300	89114310	2730	2730	2730	2730	0
28	20231108	192200	89114310	2730	2730	2730	2730	0
29	20231108	192100	89114310	2730	2730	2730	2730	0
30	20231108	192000	89114310	2730	2730	2730	2730	0
31	20231108	191900	89114310	2730	2730	2730	2730	0
32	20231108	191800	89114310	2730	2730	2730	2730	1245
33	20231108	191700	89114310	2730	2730	2730	2730	0
34	20231108	191600	89114310	2730	2730	2730	2730	0
35	20231108	191500	89114310	2730	2730	2730	2730	0
36	20231108	191400	89114310	2730	2730	2730	2730	0
37	20231108	191300	89114310	2730	2730	2730	2730	0
38	20231108	191200	89114310	2730	2730	2730	2730	0
39	20231108	191100	89114310	2730	2730	2730	2730	0
40	20231108	191000	89114310	2730	2730	2730	2730	0
41	20231108	190900	89114310	2730	2730	2730	2730	0
42	20231108	190800	89114310	2730	2730	2730	2730	0
43	20231108	190700	89114310	2730	2730	2730	2730	0
44	20231108	190600	89114310	2730	2730	2730	2730	0
45	20231108	190500	89114310	2730	2730	2730	2730	0
46	20231108	190400	89114310	2730	2730	2730	2730	0
47	20231108	190300	89114310	2730	2730	2730	2730	0
48	20231108	190200	89114310	2730	2730	2730	2730	0
49	20231108	190100	89114310	2730	2730	2730	2730	0
50	20231108	190000	89114310	2730	2730	2730	2730	0
51	20231108	185900	89114310	2730	2730	2730	2730	0
52	20231108	185800	89114310	2730	2730	2730	2730	0
53	20231108	185700	89114310	2730	2730	2730	2730	0
54	20231108	185600	89114310	2730	2730	2730	2730	0
55	20231108	185500	89114310	2730	2730	2730	2730	0
56	20231108	185400	89114310	2730	2730	2730	2730	0
57	20231108	185300	89114310	2730	2730	2730	2730	0
58	20231108	185200	89114310	2730	2730	2730	2730	0
59	20231108	185100	89114310	2730	2730	2730	2730	0
60	20231108	185000	89114310	2730	2730	2730	2730	0
61	20231108	184900	89114310	2730	2730	2730	2730	0
62	20231108	184800	89114310	2730	2730	2730	2730	1245
63	20231108	184700	89114310	2730	2730	2730	2730	0
64	20231108	184600	89114310	2730	2730	2730	2730	0
65	20231108	184500	89114310	2730	2730	2730	2730	0
66	20231108	184400	89114310	2730	2730	2730	2730	0
67	20231108	184300	89114310	2730	2730	2730	2730	0
68	20231108	184200	89114310	2730	2730	2730	2730	0
69	20231108	184100	89114310	2730	2730	2730	2730	0
70	20231108	184000	89114310	2730	2730	2730	2730	0
71	20231108	183900	89114310	2730	2730	2730	2730	0
72	20231108	183800	89114310	2730	2730	2730	2730	0
73	20231108	183700	89114310	2730	2730	2730	2730	0
74	20231108	183600	89114310	2730	2730	2730	2730	0
75	20231108	183500	89114310	2730	2730	2730	2730	0
76	20231108	183400	89114310	2730	2730	2730	2730	0
77	20231108	183300	89114310	2730	2730	2730	2730	0
78	20231108	183200	89114310	2730	2730	2730	2730	0
79	20231108	183100	89114310	2730	2730	2730	2730	0
80	20231108	183000	89114310	2730	2730	2730	2730	0
81	20231108	182900	89114310	2730	2730	2730	2730	0
82	20231108	182800	89114310	2730	2730	2730	2730	0
83	20231108	182700	89114310	2730	2730	2730	2730	0
84	20231108	182600	89114310	2730	2730	2730	2730	0
85	20231108	182500	89114310	2730	2730	2730	2730	0
86	20231108	182400	89114310	2730	2730	2730	2730	0
87	20231108	182300	89114310	2730	2730	2730	2730	0
88	20231108	182200	89114310	2730	2730	2730	2730	0
89	20231108	182100	89114310	2730	2730	2730	2730	0
90	20231108	182000	89114310	2730	2730	2730	2730	0
91	20231108	181900	89114310	2730	2730	2730	2730	0
92	20231108	181800	89114310	2730	2730	2730	2730	1245
93	20231108	181700	89114310	2730	2730	2730	2730	0
94	20231108	181600	89114310	2730	2730	2730	2730	0
95	20231108	181500	89114310	2730	2730	2730	2730	0
96	20231108	181400	89114310	2730	2730	2730	2730	0
97	20231108	181300	89114310	2730	2730	2730	2730	0
98	20231108	181200	89114310	2730	2730	2730	2730	0
99	20231108	181100	89114310	2730	2730	2730	2730	0
100	20231108	181000	89114310	2730	2730	2730	2730	0
101	20231108	180900	89114310	2730	2730	2730	2730	0
102	20231108	180800	89114310	2730	2730	2730	2730	0
103	20231108	180700	89114310	2730	2730	2730	2730	0
104	20231108	180600	89114310	2730	2730	2730	2730	0
105	20231108	180500	89114310	2730	2730	2730	2730	0
106	20231108	180400	89114310	2730	2730	2730	2730	0
107	20231108	180300	89114310	2730	2730	2730	2730	0
108	20231108	180200	89114310	2730	2730	2730	2730	0
109	20231108	180100	89114310	2730	2730	2730	2730	0
110	20231108	180000	89114310	2730	2730	2730	2730	0
111	20231108	175900	89114310	2730	2730	2730	2730	0
112	20231108	175800	89114310	2730	2730	2730	2730	0
113	20231108	175700	89114310	2730	2730	2730	2730	0
114	20231108	175600	89114310	2730	2730	2730	2730	0
115	20231108	175500	89114310	2730	2730	2730	2730	0
116	20231108	175400	89114310	2730	2730	2730	2730	0
117	20231108	175300	89114310	2730	2730	2730	2730	0
118	20231108	175200	89114310	2730	2730	2730	2730	0
119	20231108	175100	89114310	2730	2730	2730	2730	0
120	20231108	175000	89114310	2730	2730	2730	2730	0
121	20231108	174900	89114310	2730	2730	2730	2730	0
122	20231108	174800	89114310	2730	2730	2730	2730	1245
123	20231108	174700	89114310	2730	2730	2730	2730	0
124	20231108	174600	89114310	2730	2730	2730	2730	0
125	20231108	174500	89114310	2730	2730	2730	2730	0
126	20231108	174400	89114310	2730	2730	2730	2730	0
127	20231108	174300	89114310	2730	2730	2730	2730	0
128	20231108	174200	89114310	2730	2730	2730	2730	0
129	20231108	174100	89114310	2730	2730	2730	2730	0
130	20231108	174000	89114310	2730	2730	2730	2730	0
131	20231108	173900	89114310	2730	2730	2730	2730	0
132	20231108	173800	89114310	2730	2730	2730	2730	0
133	20231108	173700	89114310	2730	2730	2730	2730	0
134	20231108	173600	89114310	2730	2730	2730	2730	0
135	20231108	173500	89114310	2730	2730	2730	2730	0
136	20231108	173400	89114310	2730	2730	2730	2730	0
137	20231108	173300	89114310	2730	2730	2730	2730	0
138	20231108	173200	89114310	2730	2730	2730	2730	0
139	20231108	173100	89114310	2730	2730	2730	2730	0
140	20231108	173000	89114310	2730	2730	2730	2730	0
141	20231108	172900	89114310	2730	2730	2730	2730	0
142	20231108	172800	89114310	2730	2730	2730	2730	0
143	20231108	172700	89114310	2730	2730	2730	2730	0
144	20231108	172600	89114310	2730	2730	2730	2730	0
145	20231108	172500	89114310	2730	2730	2730	2730	0
146	20231108	172400	89114310	2730	2730	2730	2730	0
147	20231108	172300	89114310	2730	2730	2730	2730	0
148	20231108	172200	89114310	2730	2730	2730	2730	0
149	20231108	172100	89114310	2730	2730	2730	2730	0
150	20231108	172000	89114310	2730	2730	2730	2730	0
151	20231108	171900	89114310	2730	2730	2730	2730	0
152	20231108	171800	89114310	2730	2730	2730	2730	1245
153	20231108	171700	89114310	2730	2730	2730	2730	0
154	20231108	171600	89114310	2730	2730	2730	2730	0
155	20231108	171500	89114310	2730	2730	2730	2730	0
156	20231108	171400	89114310	2730	2730	2730	2730	0
157	20231108	171300	89114310	2730	2730	2730	2730	0
158	20231108	171200	89114310	2730	2730	2730	2730	0
159	20231108	171100	89114310	2730	2730	2730	2730	0
160	20231108	171000	89114310	2730	2730	2730	2730	0
161	20231108	170900	89114310	2730	2730	2730	2730	0
162	20231108	170800	89114310	2730	2730	2730	2730	0
163	20231108	170700	89114310	2730	2730	2730	2730	0
164	20231108	170600	89114310	2730	2730	2730	2730	0
165	20231108	170500	89114310	2730	2730	2730	2730	0
166	20231108	170400	89114310	2730	2730	2730	2730	0
167	20231108	170300	89114310	2730	2730	2730	2730	0
168	20231108	170200	89114310	2730	2730	2730	2730	0
169	20231108	170100	89114310	2730	2730	2730	2730	0
170	20231108	170000	89114310	2730	2730	2730	2730	0
171	20231108	165900	89114310	2730	2730	2730	2730	0
172	20231108	165800	89114310	2730	2730	2730	2730	0
173	20231108	165700	89114310	2730	2730	2730	2730	0
174	20231108	165600	89114310	2730	2730	2730	2730	0
175	20231108	165500	89114310	2730	2730	2730	2730	0
176	20231108	165400	89114310	2730	2730	2730	2730	0
177	20231108	165300	89114310	2730	2730	2730	2730	0
178	20231108	165200	89114310	2730	2730	2730	2730	0
179	20231108	165100	89114310	2730	2730	2730	2730	0
180	20231108	165000	89114310	2730	2730	2730	2730	0
181	20231108	164900	89114310	2730	2730	2730	2730	0
182	20231108	164800	89114310	2730	2730	2730	2730	1245
183	20231108	164700	89114310	2730	2730	2730	2730	0
184	20231108	164600	89114310	2730	2730	2730	2730	0
185	20231108	164500	89114310	2730	2730	2730	2730	0
186	20231108	164400	89114310	2730	2730	2730	2730	0
187	20231108	164300	89114310	2730	2730	2730	2730	0
188	20231108	164200	89114310	2730	2730	2730	2730	0
189	20231108	164100	89114310	2730	2730	2730	2730	0
190	20231108	164000	89114310	2730	2730	2730	2730	0
191	20231108	163900	89114310	2730	2730	2730	2730	0
192	20231108	163800	89114310	2730	2730	2730	2730	0
193	20231108	163700	89114310	2730	2730	2730	2730	0
194	20231108	163600	89114310	2730	2730	2730	2730	0
195	20231108	163500	89114310	2730	2730	2730	2730	0
196	20231108	163400	89114310	2730	2730	2730	2730	0
197	20231108	163300	89114310	2730	2730	2730	2730	0
198	20231108	163200	89114310	2730	2730	2730	2730	0
199	20231108	163100	89114310	2730	2730	2730	2730	0
200	20231108	163000	89114310	2730	2730	2730	2730	0
201	20231108	162900	89114310	2730	2730	2730	2730	0
202	20231108	162800	89114310	2730	2730	2730	2730	0
203	20231108	162700	89114310	2730	2730	2730	2730	0
204	20231108	162600	89114310	2730	2730	2730	2730	0
205	20231108	162500	89114310	2730	2730	2730	2730	0
206	20231108	162400	89114310	2730	2730	2730	2730	0
207	20231108	162300	89114310	2730	2730	2730	2730	0
208	20231108	162200	89114310	2730	2730	2730	2730	0
209	20231108	162100	89114310	2730	2730	2730	2730	0
210	20231108	162000	89114310	2730	2730	2730	2730	0
211	20231108	161900	89114310	2730	2730	2730	2730	0
212	20231108	161800	89114310	2730	2730	2730	2730	1245
213	20231108	161700	89114310	2730	2730	2730	2730	0
214	20231108	161600	89114310	2730	2730	2730	2730	0
215	20231108	161500	89114310	2730	2730	2730	2730	0
216	20231108	161400	89114310	2730	2730	2730	2730	0
217	20231108	161300	89114310	2730	2730	2730	2730	0
218	20231108	161200	89114310	2730	2730	2730	2730	0
219	20231108	161100	89114310	2730	2730	2730	2730	0
220	20231108	161000	89114310	2730	2730	2730	2730	0
221	20231108	160900	89114310	2730	2730	2730	2730	0
222	20231108	160800	89114310	2730	2730	2730	2730	0
223	20231108	160700	89114310	2730	2730	2730	2730	0
224	20231108	160600	89114310	2730	2730	2730	2730	0
225	20231108	160500	89114310	2730	2730	2730	2730	0
226	20231108	160400	89114310	2730	2730	2730	2730	0
227	20231108	160300	89114310	2730	2730	2730	2730	0
228	20231108	160200	89114310	2730	2730	2730	2730	0
229	20231108	160100	89114310	2730	2730	2730	2730	0
230	20231108	160000	89114310	2730	2730	2730	2730	0
231	20231108	155900	89114310	2730	2730	2730	2730	0
232	20231108	155800	89114310	2730	2730	2730	2730	0
233	20231108	155700	89114310	2730	2730	2730	2730	0
234	20231108	155600	89114310	2730	2730	2730	2730	0
235	20231108	155500	89114310	2730	2730	2730	2730	0
236	20231108	155400	89114310	2730	2730	2730	2730	0
237	20231108	155300	89114310	2730	2730	2730	2730	0
238	20231108	155200	89114310	2730	2730	2730	2730	0
239	20231108	155100	89114310	2730	2730	2730	2730	0
240	20231108	155000	89114310	2730	2730	2730	2730	0
241	20231108	154900	89114310	2730	2730	2730	2730	0
242	20231108	154800	89114310	2730	2730	2730	2730	1245
243	20231108	154700	89114310	2730	2730	2730	2730	0
244	20231108	154600	89114310	2730	2730	2730	2730	0
245	20231108	154500	89114310	2730	2730	2730	2730	0
246	20231108	154400	89114310	2730	2730	2730	2730	0
247	20231108	154300	89114310	2730	2730	2730	2730	0
248	20231108	154200	89114310	2730	2730	2730	2730	0
249	20231108	154100	89114310	2730	2730	2730	2730	0
250	20231108	154000	89114310	2730	2730	2730	2730	0
251	20231108	153900	89114310	2730	2730	2730	2730	0
252	20231108	153800	89114310	2730	2730	2730	2730	0
253	20231108	153700	89114310	2730	2730	2730	2730	0
254	20231108	153600	89114310	2730	2730	2730	2730	0
255	20231108	153500	89114310	2730	2730	2730	2730	0
256	20231108	153400	89114310	2730	2730	2730	2730	0
257	20231108	153300	89114310	2730	2730	2730	2730	0
258	20231108	153200	89114310	2730	2730	2730	2730	0
259	20231108	153100	89114310	2730	2730	2730	2730	0
260	20231108	153000	89114310	2730	2730	2730	2730	1245
261	20231108	152900	85715460	2725	2725	2725	2725	0
262	20231108	152800	85715460	2725	2725	2725	2725	0
263	20231108	152700	85715460	2725	2725	2725	2725	0
264	20231108	152600	85715460	2725	2725	2725	2725	0
265	20231108	152500	85715460	2725	2725	2725	2725	0
266	20231108	152400	85715460	2725	2725	2725	2725	0
267	20231108	152300	85715460	2725	2725	2725	2725	0
268	20231108	152200	85715460	2725	2725	2725	2725	0
269	20231108	152100	85715460	2725	2725	2725	2725	0
270	20231108	152000	85715460	2725	2725	2725	2725	0
271	20231108	151900	85715460	2725	2725	2725	2725	1
272	20231108	151800	85712735	2730	2730	2730	2730	0
273	20231108	151700	85712735	2730	2730	2730	2730	0
274	20231108	151600	85712735	2730	2730	2730	2730	0
275	20231108	151500	85712735	2730	2695	2730	2695	3012
276	20231108	151400	77556050	2690	2690	2690	2690	0
277	20231108	151300	77556050	2690	2690	2690	2690	32
278	20231108	151200	77469970	2695	2695	2695	2695	0
279	20231108	151100	77469970	2695	2695	2695	2695	0
280	20231108	151000	77469970	2695	2690	2695	2690	61
281	20231108	150900	77305875	2695	2695	2695	2695	0
282	20231108	150800	77305875	2695	2695	2695	2695	0
283	20231108	150700	77305875	2695	2695	2695	2695	0
284	20231108	150600	77305875	2695	2695	2695	2695	0
285	20231108	150500	77305875	2695	2695	2695	2695	0
286	20231108	150400	77305875	2695	2695	2695	2695	0
287	20231108	150300	77305875	2695	2695	2695	2695	0
288	20231108	150200	77305875	2695	2695	2695	2695	0
289	20231108	150100	77305875	2695	2695	2695	2695	0
290	20231108	150000	77305875	2695	2690	2695	2690	3
291	20231108	145900	77297800	2690	2690	2690	2690	0
292	20231108	145800	77297800	2690	2690	2690	2690	0
293	20231108	145700	77297800	2690	2690	2690	2690	0
294	20231108	145600	77297800	2690	2690	2690	2690	0
295	20231108	145500	77297800	2690	2690	2690	2690	1
296	20231108	145400	77295110	2695	2700	2700	2695	31
297	20231108	145300	77211510	2700	2700	2700	2695	1011
298	20231108	145200	74482310	2700	2670	2700	2670	5080
299	20231108	145100	60781125	2685	2675	2685	2675	8
300	20231108	145000	60759685	2685	2675	2685	2675	8
301	20231108	144900	60738245	2685	2675	2685	2675	10
302	20231108	144800	60711445	2685	2675	2685	2675	7
303	20231108	144700	60692700	2675	2675	2685	2675	5
304	20231108	144600	60679315	2675	2675	2675	2675	5
305	20231108	144500	60665940	2675	2675	2675	2675	3
306	20231108	144400	60657915	2675	2675	2675	2675	0
307	20231108	144300	60657915	2675	2675	2675	2675	4
308	20231108	144200	60647215	2675	2675	2675	2675	3
309	20231108	144100	60639190	2675	2675	2675	2675	1
310	20231108	144000	60636515	2675	2675	2675	2675	1
311	20231108	143900	60633840	2675	2675	2685	2675	5
312	20231108	143800	60620455	2675	2675	2675	2675	3
313	20231108	143700	60612430	2675	2675	2675	2675	1
314	20231108	143600	60609755	2675	2675	2675	2675	3
315	20231108	143500	60601730	2675	2675	2675	2675	3
316	20231108	143400	60593705	2675	2675	2675	2670	4
317	20231108	143300	60583010	2675	2675	2675	2675	3
318	20231108	143200	60574985	2675	2675	2675	2675	2
319	20231108	143100	60569635	2675	2675	2675	2675	3
320	20231108	143000	60561610	2675	2675	2685	2670	9
321	20231108	142900	60537535	2675	2675	2675	2675	5
322	20231108	142800	60524160	2675	2675	2675	2675	7
323	20231108	142700	60505435	2675	2675	2675	2675	4
324	20231108	142600	60494735	2675	2670	2675	2670	4
325	20231108	142500	60484040	2675	2675	2675	2675	0
326	20231108	142400	60484040	2675	2675	2675	2675	0
327	20231108	142300	60484040	2675	2675	2685	2675	7
328	20231108	142200	60465295	2675	2675	2675	2675	1
329	20231108	142100	60462620	2675	2675	2675	2675	5
330	20231108	142000	60449245	2675	2675	2675	2675	3
331	20231108	141900	60441220	2675	2675	2675	2675	0
332	20231108	141800	60441220	2675	2675	2675	2675	0
333	20231108	141700	60441220	2675	2675	2685	2675	5
334	20231108	141600	60427835	2675	2675	2685	2675	8
335	20231108	141500	60406425	2685	2675	2685	2675	13
336	20231108	141400	60371550	2675	2675	2675	2675	1
337	20231108	141300	60368875	2675	2675	2690	2675	5
338	20231108	141200	60355485	2675	2675	2675	2675	0
339	20231108	141100	60355485	2675	2675	2675	2675	4
340	20231108	141000	60344785	2675	2675	2690	2675	36
341	20231108	140900	60248230	2675	2675	2675	2675	625
342	20231108	140800	58576355	2670	2670	2670	2670	0
343	20231108	140700	58576355	2670	2670	2670	2670	0
344	20231108	140600	58576355	2670	2670	2670	2670	0
345	20231108	140500	58576355	2670	2670	2670	2670	0
346	20231108	140400	58576355	2670	2670	2670	2670	0
347	20231108	140300	58576355	2670	2670	2670	2670	30
348	20231108	140200	58496255	2670	2670	2670	2670	0
349	20231108	140100	58496255	2670	2670	2670	2670	0
350	20231108	140000	58496255	2670	2670	2670	2670	0
351	20231108	135900	58496255	2670	2670	2670	2670	0
352	20231108	135800	58496255	2670	2670	2670	2670	0
353	20231108	135700	58496255	2670	2670	2670	2670	0
354	20231108	135600	58496255	2670	2670	2670	2670	0
355	20231108	135500	58496255	2670	2670	2670	2670	0
356	20231108	135400	58496255	2670	2670	2670	2670	0
357	20231108	135300	58496255	2670	2670	2670	2670	0
358	20231108	135200	58496255	2670	2670	2670	2670	0
359	20231108	135100	58496255	2670	2670	2670	2670	0
360	20231108	135000	58496255	2670	2670	2670	2670	0
361	20231108	134900	58496255	2670	2670	2670	2670	0
362	20231108	134800	58496255	2670	2670	2670	2670	0
363	20231108	134700	58496255	2670	2670	2670	2670	0
364	20231108	134600	58496255	2670	2670	2670	2670	0
365	20231108	134500	58496255	2670	2670	2670	2670	5
366	20231108	134400	58482905	2670	2670	2670	2670	0
367	20231108	134300	58482905	2670	2670	2670	2670	0
368	20231108	134200	58482905	2670	2670	2670	2670	2
369	20231108	134100	58477565	2675	2675	2675	2675	0
370	20231108	134000	58477565	2675	2675	2675	2675	0
371	20231108	133900	58477565	2675	2675	2675	2675	0
372	20231108	133800	58477565	2675	2675	2675	2675	0
373	20231108	133700	58477565	2675	2675	2675	2675	2
374	20231108	133600	58472215	2670	2670	2670	2670	0
375	20231108	133500	58472215	2670	2670	2670	2670	0
376	20231108	133400	58472215	2670	2670	2670	2670	0
377	20231108	133300	58472215	2670	2670	2670	2670	0
378	20231108	133200	58472215	2670	2670	2670	2670	0
379	20231108	133100	58472215	2670	2670	2670	2670	0
380	20231108	133000	58472215	2670	2670	2670	2670	0
381	20231108	132900	58472215	2670	2670	2670	2670	0
382	20231108	132800	58472215	2670	2670	2670	2670	0
383	20231108	132700	58472215	2670	2670	2670	2670	0
384	20231108	132600	58472215	2670	2670	2670	2670	0
385	20231108	132500	58472215	2670	2670	2670	2670	12
386	20231108	132400	58440175	2675	2675	2675	2675	0
387	20231108	132300	58440175	2675	2675	2675	2675	0
388	20231108	132200	58440175	2675	2675	2675	2675	0
389	20231108	132100	58440175	2675	2675	2675	2675	0
390	20231108	132000	58440175	2675	2675	2675	2675	0
391	20231108	131900	58440175	2675	2675	2675	2675	0
392	20231108	131800	58440175	2675	2675	2675	2675	0
393	20231108	131700	58440175	2675	2675	2675	2675	0
394	20231108	131600	58440175	2675	2675	2675	2675	0
395	20231108	131500	58440175	2675	2675	2675	2675	0
396	20231108	131400	58440175	2675	2675	2675	2675	0
397	20231108	131300	58440175	2675	2675	2675	2675	3
398	20231108	131200	58432150	2675	2675	2675	2675	0
399	20231108	131100	58432150	2675	2675	2675	2675	0
400	20231108	131000	58432150	2675	2675	2675	2675	1
401	20231108	130900	58429475	2670	2670	2670	2670	0
402	20231108	130800	58429475	2670	2670	2670	2670	0
403	20231108	130700	58429475	2670	2670	2670	2670	0
404	20231108	130600	58429475	2670	2670	2670	2670	3
405	20231108	130500	58421465	2670	2670	2670	2670	6
406	20231108	130400	58405445	2670	2670	2670	2670	5
407	20231108	130300	58392095	2670	2670	2670	2670	7
408	20231108	130200	58373405	2670	2670	2670	2670	7
409	20231108	130100	58354715	2670	2670	2670	2670	7
410	20231108	130000	58336025	2670	2670	2670	2670	7
411	20231108	125900	58317335	2670	2670	2670	2670	5
412	20231108	125800	58303985	2670	2670	2670	2670	4
413	20231108	125700	58293305	2670	2670	2670	2670	6
414	20231108	125600	58277285	2670	2670	2670	2670	5
415	20231108	125500	58263935	2670	2670	2670	2670	3
416	20231108	125400	58255925	2670	2670	2670	2670	1
417	20231108	125300	58253255	2670	2670	2670	2670	5
418	20231108	125200	58239905	2670	2670	2670	2670	5
419	20231108	125100	58226555	2670	2670	2670	2670	6
420	20231108	125000	58210535	2670	2665	2670	2665	192
421	20231108	124900	57698850	2665	2665	2665	2665	6
422	20231108	124800	57682860	2665	2665	2665	2665	5
423	20231108	124700	57669535	2665	2665	2675	2665	8
424	20231108	124600	57648205	2665	2670	2670	2660	167
425	20231108	124500	57203435	2675	2675	2675	2675	0
426	20231108	124400	57203435	2675	2675	2675	2675	0
427	20231108	124300	57203435	2675	2675	2675	2675	0
428	20231108	124200	57203435	2675	2675	2675	2675	0
429	20231108	124100	57203435	2675	2675	2675	2675	0
430	20231108	124000	57203435	2675	2675	2675	2675	0
431	20231108	123900	57203435	2675	2675	2675	2675	0
432	20231108	123800	57203435	2675	2680	2690	2675	62
433	20231108	123700	57036860	2680	2680	2680	2680	0
434	20231108	123600	57036860	2680	2680	2680	2680	0
435	20231108	123500	57036860	2680	2680	2680	2680	0
436	20231108	123400	57036860	2680	2680	2680	2680	0
437	20231108	123300	57036860	2680	2680	2680	2680	1
438	20231108	123200	57034180	2680	2680	2680	2680	0
439	20231108	123100	57034180	2680	2680	2680	2680	0
440	20231108	123000	57034180	2680	2680	2680	2680	0
441	20231108	122900	57034180	2680	2680	2680	2680	0
442	20231108	122800	57034180	2680	2680	2680	2680	0
443	20231108	122700	57034180	2680	2680	2680	2680	0
444	20231108	122600	57034180	2680	2680	2680	2680	0
445	20231108	122500	57034180	2680	2680	2680	2680	0
446	20231108	122400	57034180	2680	2680	2680	2680	0
447	20231108	122300	57034180	2680	2680	2680	2680	0
448	20231108	122200	57034180	2680	2680	2680	2680	0
449	20231108	122100	57034180	2680	2680	2680	2680	0
450	20231108	122000	57034180	2680	2680	2680	2680	0
451	20231108	121900	57034180	2680	2680	2680	2680	0
452	20231108	121800	57034180	2680	2680	2680	2680	0
453	20231108	121700	57034180	2680	2680	2680	2680	0
454	20231108	121600	57034180	2680	2680	2680	2680	4
455	20231108	121500	57023460	2680	2680	2680	2680	1
456	20231108	121400	57020780	2680	2680	2680	2680	0
457	20231108	121300	57020780	2680	2680	2680	2680	1
458	20231108	121200	57018100	2675	2675	2675	2675	1
459	20231108	121100	57015425	2675	2675	2675	2675	6
460	20231108	121000	56999375	2675	2680	2680	2675	250
461	20231108	120900	56330600	2680	2680	2680	2680	7
462	20231108	120800	56311840	2680	2680	2680	2680	5
463	20231108	120700	56298440	2680	2680	2680	2680	4
464	20231108	120600	56287720	2680	2680	2680	2680	6
465	20231108	120500	56271640	2680	2680	2690	2680	8
466	20231108	120400	56250180	2680	2680	2680	2680	6
467	20231108	120300	56234100	2680	2680	2680	2680	7
468	20231108	120200	56215340	2680	2680	2680	2680	6
469	20231108	120100	56199260	2680	2685	2685	2675	643
470	20231108	120000	54478395	2690	2690	2690	2690	0
471	20231108	115900	54478395	2690	2690	2690	2690	0
472	20231108	115800	54478395	2690	2690	2690	2690	0
473	20231108	115700	54478395	2690	2690	2690	2690	0
474	20231108	115600	54478395	2690	2690	2690	2690	10
475	20231108	115500	54451495	2690	2690	2690	2690	0
476	20231108	115400	54451495	2690	2690	2690	2690	0
477	20231108	115300	54451495	2690	2690	2690	2690	0
478	20231108	115200	54451495	2690	2690	2690	2690	0
479	20231108	115100	54451495	2690	2690	2690	2690	0
480	20231108	115000	54451495	2690	2690	2690	2690	0
481	20231108	114900	54451495	2690	2690	2690	2690	0
482	20231108	114800	54451495	2690	2690	2690	2690	0
483	20231108	114700	54451495	2690	2690	2690	2690	0
484	20231108	114600	54451495	2690	2690	2690	2690	0
485	20231108	114500	54451495	2690	2690	2690	2690	0
486	20231108	114400	54451495	2690	2690	2690	2690	0
487	20231108	114300	54451495	2690	2690	2690	2690	0
488	20231108	114200	54451495	2690	2690	2690	2690	0
489	20231108	114100	54451495	2690	2690	2690	2690	0
490	20231108	114000	54451495	2690	2690	2690	2690	0
491	20231108	113900	54451495	2690	2690	2690	2690	0
492	20231108	113800	54451495	2690	2690	2690	2690	0
493	20231108	113700	54451495	2690	2690	2690	2690	0
494	20231108	113600	54451495	2690	2690	2690	2690	0
495	20231108	113500	54451495	2690	2690	2690	2690	0
496	20231108	113400	54451495	2690	2690	2690	2690	0
497	20231108	113300	54451495	2690	2690	2690	2690	5
498	20231108	113200	54438045	2690	2690	2690	2690	0
499	20231108	113100	54438045	2690	2690	2690	2690	0
500	20231108	113000	54438045	2690	2690	2690	2690	0
501	20231108	112900	54438045	2690	2690	2690	2690	0
502	20231108	112800	54438045	2690	2690	2690	2690	0
503	20231108	112700	54438045	2690	2690	2690	2690	0
504	20231108	112600	54438045	2690	2690	2690	2690	0
505	20231108	112500	54438045	2690	2690	2690	2690	0
506	20231108	112400	54438045	2690	2690	2690	2690	0
507	20231108	112300	54438045	2690	2690	2690	2690	0
508	20231108	112200	54438045	2690	2690	2690	2690	0
509	20231108	112100	54438045	2690	2690	2690	2690	1
510	20231108	112000	54435355	2690	2690	2690	2690	10
511	20231108	111900	54408455	2695	2695	2695	2695	0
512	20231108	111800	54408455	2695	2695	2695	2695	0
513	20231108	111700	54408455	2695	2695	2695	2695	0
514	20231108	111600	54408455	2695	2695	2695	2695	0
515	20231108	111500	54408455	2695	2695	2695	2695	0
516	20231108	111400	54408455	2695	2695	2695	2695	0
517	20231108	111300	54408455	2695	2695	2695	2695	0
518	20231108	111200	54408455	2695	2695	2695	2695	0
519	20231108	111100	54408455	2695	2695	2695	2695	0
520	20231108	111000	54408455	2695	2695	2695	2695	20
521	20231108	110900	54354555	2695	2695	2695	2695	0
522	20231108	110800	54354555	2695	2695	2695	2695	0
523	20231108	110700	54354555	2695	2695	2695	2695	0
524	20231108	110600	54354555	2695	2695	2695	2695	0
525	20231108	110500	54354555	2695	2695	2695	2695	0
526	20231108	110400	54354555	2695	2695	2695	2695	2
527	20231108	110300	54349165	2700	2700	2700	2700	1
528	20231108	110200	54346465	2695	2690	2700	2685	18
529	20231108	110100	54297975	2690	2690	2700	2690	8
530	20231108	110000	54276445	2690	2690	2690	2690	6
531	20231108	105900	54260305	2690	2690	2690	2690	7
532	20231108	105800	54241475	2695	2695	2695	2690	6
533	20231108	105700	54225325	2695	2695	2695	2695	2
534	20231108	105600	54219935	2690	2690	2690	2690	0
535	20231108	105500	54219935	2690	2690	2690	2690	0
536	20231108	105400	54219935	2690	2690	2690	2690	0
537	20231108	105300	54219935	2690	2695	2695	2690	2
538	20231108	105200	54214550	2690	2690	2690	2690	1
539	20231108	105100	54211860	2685	2685	2685	2685	303
540	20231108	105000	53398305	2685	2685	2685	2685	0
541	20231108	104900	53398305	2685	2685	2685	2685	6
542	20231108	104800	53382195	2685	2685	2685	2685	6
543	20231108	104700	53366085	2685	2685	2685	2685	7
544	20231108	104600	53347290	2685	2685	2685	2685	7
545	20231108	104500	53328495	2685	2685	2685	2685	4
546	20231108	104400	53317755	2685	2685	2695	2685	6
547	20231108	104300	53301625	2685	2685	2695	2685	9
548	20231108	104200	53277440	2685	2685	2685	2685	2
549	20231108	104100	53272070	2685	2685	2695	2685	3
550	20231108	104000	53264005	2685	2685	2685	2685	1
551	20231108	103900	53261320	2685	2685	2685	2685	4
552	20231108	103800	53250580	2680	2680	2680	2680	6
553	20231108	103700	53234500	2680	2680	2680	2680	6
554	20231108	103600	53218420	2680	2680	2680	2680	5
555	20231108	103500	53205020	2680	2680	2680	2680	4
556	20231108	103400	53194300	2680	2680	2680	2680	4
557	20231108	103300	53183580	2680	2680	2680	2680	6
558	20231108	103200	53167500	2675	2675	2675	2675	0
559	20231108	103100	53167500	2675	2675	2675	2675	0
560	20231108	103000	53167500	2675	2675	2675	2675	0
561	20231108	102900	53167500	2675	2675	2675	2675	0
562	20231108	102800	53167500	2675	2675	2675	2675	133
563	20231108	102700	52811725	2680	2680	2680	2680	7
564	20231108	102600	52792965	2675	2675	2695	2675	348
565	20231108	102500	51855940	2675	2675	2675	2675	5
566	20231108	102400	51842565	2675	2675	2675	2675	3
567	20231108	102300	51834540	2675	2675	2675	2675	0
568	20231108	102200	51834540	2675	2675	2675	2675	6
569	20231108	102100	51818490	2675	2675	2675	2675	0
570	20231108	102000	51818490	2675	2675	2675	2675	0
571	20231108	101900	51818490	2675	2675	2675	2675	0
572	20231108	101800	51818490	2675	2675	2675	2675	0
573	20231108	101700	51818490	2675	2675	2675	2675	0
574	20231108	101600	51818490	2675	2675	2675	2675	0
575	20231108	101500	51818490	2675	2675	2675	2675	0
576	20231108	101400	51818490	2675	2675	2675	2675	119
577	20231108	101300	51500165	2675	2675	2675	2675	14
578	20231108	101200	51462715	2675	2675	2675	2675	7
579	20231108	101100	51443990	2670	2670	2670	2670	1
580	20231108	101000	51441320	2675	2675	2675	2675	3
581	20231108	100900	51433295	2675	2675	2675	2675	7
582	20231108	100800	51414570	2675	2670	2675	2670	4
583	20231108	100700	51403885	2670	2670	2670	2670	6
584	20231108	100600	51387865	2670	2670	2670	2670	244
585	20231108	100500	50736385	2670	2670	2670	2670	0
586	20231108	100400	50736385	2670	2670	2670	2670	0
587	20231108	100300	50736385	2670	2670	2670	2670	15
588	20231108	100200	50696335	2670	2670	2670	2670	45
589	20231108	100100	50576185	2670	2670	2670	2670	7
590	20231108	100000	50557495	2670	2670	2670	2670	3
591	20231108	095900	50549485	2670	2670	2670	2670	0
592	20231108	095800	50549485	2670	2675	2675	2670	11
593	20231108	095700	50520110	2680	2680	2680	2680	1
594	20231108	095600	50517430	2685	2680	2685	2680	2
595	20231108	095500	50512065	2685	2685	2685	2685	0
596	20231108	095400	50512065	2685	2685	2685	2685	1
597	20231108	095300	50509380	2690	2690	2690	2690	0
598	20231108	095200	50509380	2690	2690	2690	2690	0
599	20231108	095100	50509380	2690	2690	2690	2690	0
600	20231108	095000	50509380	2690	2690	2690	2690	0
601	20231108	094900	50509380	2690	2690	2690	2690	2
602	20231108	094800	50504000	2695	2695	2695	2695	0
603	20231108	094700	50504000	2695	2695	2695	2695	0
604	20231108	094600	50504000	2695	2695	2695	2695	10
605	20231108	094500	50477050	2695	2695	2695	2695	0
606	20231108	094400	50477050	2695	2695	2695	2695	0
607	20231108	094300	50477050	2695	2695	2695	2695	0
608	20231108	094200	50477050	2695	2695	2695	2695	1
609	20231108	094100	50474355	2700	2700	2700	2700	0
610	20231108	094000	50474355	2700	2700	2700	2700	0
611	20231108	093900	50474355	2700	2700	2700	2700	0
612	20231108	093800	50474355	2700	2685	2705	2685	5
613	20231108	093700	50460880	2725	2670	2725	2670	2002
614	20231108	093600	45050880	2675	2675	2675	2675	144
615	20231108	093500	44665680	2675	2675	2675	2675	25
616	20231108	093400	44598805	2675	2675	2675	2675	0
617	20231108	093300	44598805	2675	2675	2675	2675	62
618	20231108	093200	44432955	2675	2705	2705	2675	724
619	20231108	093100	42488630	2725	2710	2725	2705	34
620	20231108	093000	42396365	2710	2665	2710	2665	305
621	20231108	092900	41577045	2665	2665	2665	2665	10
622	20231108	092800	41550395	2665	2685	2685	2665	1006
623	20231108	092700	38869205	2685	2690	2690	2685	161
624	20231108	092600	38436910	2690	2640	2740	2640	10565
625	20231108	092500	10111975	2640	2640	2640	2640	0
626	20231108	092400	10111975	2640	2640	2640	2640	0
627	20231108	092300	10111975	2640	2640	2640	2640	90
628	20231108	092200	9874375	2640	2640	2640	2640	0
629	20231108	092100	9874375	2640	2640	2640	2640	0
630	20231108	092000	9874375	2640	2640	2640	2640	2
631	20231108	091900	9869095	2640	2640	2640	2640	0
632	20231108	091800	9869095	2640	2640	2640	2640	28
633	20231108	091700	9795175	2640	2640	2640	2640	0
634	20231108	091600	9795175	2640	2640	2640	2640	0
635	20231108	091500	9795175	2640	2635	2640	2635	15
636	20231108	091400	9755640	2635	2635	2635	2635	5
637	20231108	091300	9742465	2635	2635	2635	2635	5
638	20231108	091200	9729290	2640	2640	2640	2640	1
639	20231108	091100	9726650	2640	2640	2640	2640	0
640	20231108	091000	9726650	2640	2640	2640	2640	0
641	20231108	090900	9726650	2640	2640	2640	2640	0
642	20231108	090800	9726650	2640	2640	2640	2640	0
643	20231108	090700	9726650	2640	2635	2640	2625	1252
644	20231108	090600	6434585	2635	2635	2635	2635	39
645	20231108	090500	6331820	2635	2635	2635	2635	8
646	20231108	090400	6310740	2625	2625	2625	2625	0
647	20231108	090300	6310740	2625	2625	2625	2625	0
648	20231108	090200	6310740	2625	2625	2625	2625	1
649	20231108	090100	6308115	2630	2620	2630	2620	22
650	20231108	090000	6250360	2615	2600	2615	2600	2354