KissMeData/064090/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	193900	21298104	1799	1799	1799	1799	485
3	20231102	193800	21298104	1799	1799	1799	1799	0
4	20231102	193700	21298104	1799	1799	1799	1799	0
5	20231102	193600	21298104	1799	1799	1799	1799	0
6	20231102	193500	21298104	1799	1799	1799	1799	0
7	20231102	193400	21298104	1799	1799	1799	1799	0
8	20231102	193300	21298104	1799	1799	1799	1799	0
9	20231102	193200	21298104	1799	1799	1799	1799	0
10	20231102	193100	21298104	1799	1799	1799	1799	0
11	20231102	193000	21298104	1799	1799	1799	1799	0
12	20231102	192900	21298104	1799	1799	1799	1799	0
13	20231102	192800	21298104	1799	1799	1799	1799	0
14	20231102	192700	21298104	1799	1799	1799	1799	0
15	20231102	192600	21298104	1799	1799	1799	1799	0
16	20231102	192500	21298104	1799	1799	1799	1799	0
17	20231102	192400	21298104	1799	1799	1799	1799	0
18	20231102	192300	21298104	1799	1799	1799	1799	0
19	20231102	192200	21298104	1799	1799	1799	1799	0
20	20231102	192100	21298104	1799	1799	1799	1799	0
21	20231102	192000	21298104	1799	1799	1799	1799	0
22	20231102	191900	21298104	1799	1799	1799	1799	0
23	20231102	191800	21298104	1799	1799	1799	1799	0
24	20231102	191700	21298104	1799	1799	1799	1799	0
25	20231102	191600	21298104	1799	1799	1799	1799	0
26	20231102	191500	21298104	1799	1799	1799	1799	0
27	20231102	191400	21298104	1799	1799	1799	1799	0
28	20231102	191300	21298104	1799	1799	1799	1799	0
29	20231102	191200	21298104	1799	1799	1799	1799	0
30	20231102	191100	21298104	1799	1799	1799	1799	0
31	20231102	191000	21298104	1799	1799	1799	1799	0
32	20231102	190900	21298104	1799	1799	1799	1799	485
33	20231102	190800	21298104	1799	1799	1799	1799	0
34	20231102	190700	21298104	1799	1799	1799	1799	0
35	20231102	190600	21298104	1799	1799	1799	1799	0
36	20231102	190500	21298104	1799	1799	1799	1799	0
37	20231102	190400	21298104	1799	1799	1799	1799	0
38	20231102	190300	21298104	1799	1799	1799	1799	0
39	20231102	190200	21298104	1799	1799	1799	1799	0
40	20231102	190100	21298104	1799	1799	1799	1799	0
41	20231102	190000	21298104	1799	1799	1799	1799	0
42	20231102	185900	21298104	1799	1799	1799	1799	0
43	20231102	185800	21298104	1799	1799	1799	1799	0
44	20231102	185700	21298104	1799	1799	1799	1799	0
45	20231102	185600	21298104	1799	1799	1799	1799	0
46	20231102	185500	21298104	1799	1799	1799	1799	0
47	20231102	185400	21298104	1799	1799	1799	1799	0
48	20231102	185300	21298104	1799	1799	1799	1799	0
49	20231102	185200	21298104	1799	1799	1799	1799	0
50	20231102	185100	21298104	1799	1799	1799	1799	0
51	20231102	185000	21298104	1799	1799	1799	1799	0
52	20231102	184900	21298104	1799	1799	1799	1799	0
53	20231102	184800	21298104	1799	1799	1799	1799	0
54	20231102	184700	21298104	1799	1799	1799	1799	0
55	20231102	184600	21298104	1799	1799	1799	1799	0
56	20231102	184500	21298104	1799	1799	1799	1799	0
57	20231102	184400	21298104	1799	1799	1799	1799	0
58	20231102	184300	21298104	1799	1799	1799	1799	0
59	20231102	184200	21298104	1799	1799	1799	1799	0
60	20231102	184100	21298104	1799	1799	1799	1799	0
61	20231102	184000	21298104	1799	1799	1799	1799	0
62	20231102	183900	21298104	1799	1799	1799	1799	485
63	20231102	183800	21298104	1799	1799	1799	1799	0
64	20231102	183700	21298104	1799	1799	1799	1799	0
65	20231102	183600	21298104	1799	1799	1799	1799	0
66	20231102	183500	21298104	1799	1799	1799	1799	0
67	20231102	183400	21298104	1799	1799	1799	1799	0
68	20231102	183300	21298104	1799	1799	1799	1799	0
69	20231102	183200	21298104	1799	1799	1799	1799	0
70	20231102	183100	21298104	1799	1799	1799	1799	0
71	20231102	183000	21298104	1799	1799	1799	1799	0
72	20231102	182900	21298104	1799	1799	1799	1799	0
73	20231102	182800	21298104	1799	1799	1799	1799	0
74	20231102	182700	21298104	1799	1799	1799	1799	0
75	20231102	182600	21298104	1799	1799	1799	1799	0
76	20231102	182500	21298104	1799	1799	1799	1799	0
77	20231102	182400	21298104	1799	1799	1799	1799	0
78	20231102	182300	21298104	1799	1799	1799	1799	0
79	20231102	182200	21298104	1799	1799	1799	1799	0
80	20231102	182100	21298104	1799	1799	1799	1799	0
81	20231102	182000	21298104	1799	1799	1799	1799	0
82	20231102	181900	21298104	1799	1799	1799	1799	0
83	20231102	181800	21298104	1799	1799	1799	1799	0
84	20231102	181700	21298104	1799	1799	1799	1799	0
85	20231102	181600	21298104	1799	1799	1799	1799	0
86	20231102	181500	21298104	1799	1799	1799	1799	0
87	20231102	181400	21298104	1799	1799	1799	1799	0
88	20231102	181300	21298104	1799	1799	1799	1799	0
89	20231102	181200	21298104	1799	1799	1799	1799	0
90	20231102	181100	21298104	1799	1799	1799	1799	0
91	20231102	181000	21298104	1799	1799	1799	1799	0
92	20231102	180900	21298104	1799	1799	1799	1799	485
93	20231102	180800	21298104	1799	1799	1799	1799	0
94	20231102	180700	21298104	1799	1799	1799	1799	0
95	20231102	180600	21298104	1799	1799	1799	1799	0
96	20231102	180500	21298104	1799	1799	1799	1799	0
97	20231102	180400	21298104	1799	1799	1799	1799	0
98	20231102	180300	21298104	1799	1799	1799	1799	0
99	20231102	180200	21298104	1799	1799	1799	1799	0
100	20231102	180100	21298104	1799	1799	1799	1799	0
101	20231102	180000	21298104	1799	1799	1799	1799	0
102	20231102	175900	21298104	1799	1799	1799	1799	0
103	20231102	175800	21298104	1799	1799	1799	1799	0
104	20231102	175700	21298104	1799	1799	1799	1799	0
105	20231102	175600	21298104	1799	1799	1799	1799	0
106	20231102	175500	21298104	1799	1799	1799	1799	0
107	20231102	175400	21298104	1799	1799	1799	1799	0
108	20231102	175300	21298104	1799	1799	1799	1799	0
109	20231102	175200	21298104	1799	1799	1799	1799	0
110	20231102	175100	21298104	1799	1799	1799	1799	0
111	20231102	175000	21298104	1799	1799	1799	1799	0
112	20231102	174900	21298104	1799	1799	1799	1799	0
113	20231102	174800	21298104	1799	1799	1799	1799	0
114	20231102	174700	21298104	1799	1799	1799	1799	0
115	20231102	174600	21298104	1799	1799	1799	1799	0
116	20231102	174500	21298104	1799	1799	1799	1799	0
117	20231102	174400	21298104	1799	1799	1799	1799	0
118	20231102	174300	21298104	1799	1799	1799	1799	0
119	20231102	174200	21298104	1799	1799	1799	1799	0
120	20231102	174100	21298104	1799	1799	1799	1799	0
121	20231102	174000	21298104	1799	1799	1799	1799	0
122	20231102	173900	21298104	1799	1799	1799	1799	485
123	20231102	173800	21298104	1799	1799	1799	1799	0
124	20231102	173700	21298104	1799	1799	1799	1799	0
125	20231102	173600	21298104	1799	1799	1799	1799	0
126	20231102	173500	21298104	1799	1799	1799	1799	0
127	20231102	173400	21298104	1799	1799	1799	1799	0
128	20231102	173300	21298104	1799	1799	1799	1799	0
129	20231102	173200	21298104	1799	1799	1799	1799	0
130	20231102	173100	21298104	1799	1799	1799	1799	0
131	20231102	173000	21298104	1799	1799	1799	1799	0
132	20231102	172900	21298104	1799	1799	1799	1799	0
133	20231102	172800	21298104	1799	1799	1799	1799	0
134	20231102	172700	21298104	1799	1799	1799	1799	0
135	20231102	172600	21298104	1799	1799	1799	1799	0
136	20231102	172500	21298104	1799	1799	1799	1799	0
137	20231102	172400	21298104	1799	1799	1799	1799	0
138	20231102	172300	21298104	1799	1799	1799	1799	0
139	20231102	172200	21298104	1799	1799	1799	1799	0
140	20231102	172100	21298104	1799	1799	1799	1799	0
141	20231102	172000	21298104	1799	1799	1799	1799	0
142	20231102	171900	21298104	1799	1799	1799	1799	0
143	20231102	171800	21298104	1799	1799	1799	1799	0
144	20231102	171700	21298104	1799	1799	1799	1799	0
145	20231102	171600	21298104	1799	1799	1799	1799	0
146	20231102	171500	21298104	1799	1799	1799	1799	0
147	20231102	171400	21298104	1799	1799	1799	1799	0
148	20231102	171300	21298104	1799	1799	1799	1799	0
149	20231102	171200	21298104	1799	1799	1799	1799	0
150	20231102	171100	21298104	1799	1799	1799	1799	0
151	20231102	171000	21298104	1799	1799	1799	1799	0
152	20231102	170900	21298104	1799	1799	1799	1799	485
153	20231102	170800	21298104	1799	1799	1799	1799	0
154	20231102	170700	21298104	1799	1799	1799	1799	0
155	20231102	170600	21298104	1799	1799	1799	1799	0
156	20231102	170500	21298104	1799	1799	1799	1799	0
157	20231102	170400	21298104	1799	1799	1799	1799	0
158	20231102	170300	21298104	1799	1799	1799	1799	0
159	20231102	170200	21298104	1799	1799	1799	1799	0
160	20231102	170100	21298104	1799	1799	1799	1799	0
161	20231102	170000	21298104	1799	1799	1799	1799	0
162	20231102	165900	21298104	1799	1799	1799	1799	0
163	20231102	165800	21298104	1799	1799	1799	1799	0
164	20231102	165700	21298104	1799	1799	1799	1799	0
165	20231102	165600	21298104	1799	1799	1799	1799	0
166	20231102	165500	21298104	1799	1799	1799	1799	0
167	20231102	165400	21298104	1799	1799	1799	1799	0
168	20231102	165300	21298104	1799	1799	1799	1799	0
169	20231102	165200	21298104	1799	1799	1799	1799	0
170	20231102	165100	21298104	1799	1799	1799	1799	0
171	20231102	165000	21298104	1799	1799	1799	1799	0
172	20231102	164900	21298104	1799	1799	1799	1799	0
173	20231102	164800	21298104	1799	1799	1799	1799	0
174	20231102	164700	21298104	1799	1799	1799	1799	0
175	20231102	164600	21298104	1799	1799	1799	1799	0
176	20231102	164500	21298104	1799	1799	1799	1799	0
177	20231102	164400	21298104	1799	1799	1799	1799	0
178	20231102	164300	21298104	1799	1799	1799	1799	0
179	20231102	164200	21298104	1799	1799	1799	1799	0
180	20231102	164100	21298104	1799	1799	1799	1799	0
181	20231102	164000	21298104	1799	1799	1799	1799	0
182	20231102	163900	21298104	1799	1799	1799	1799	485
183	20231102	163800	21298104	1799	1799	1799	1799	0
184	20231102	163700	21298104	1799	1799	1799	1799	0
185	20231102	163600	21298104	1799	1799	1799	1799	0
186	20231102	163500	21298104	1799	1799	1799	1799	0
187	20231102	163400	21298104	1799	1799	1799	1799	0
188	20231102	163300	21298104	1799	1799	1799	1799	0
189	20231102	163200	21298104	1799	1799	1799	1799	0
190	20231102	163100	21298104	1799	1799	1799	1799	0
191	20231102	163000	21298104	1799	1799	1799	1799	0
192	20231102	162900	21298104	1799	1799	1799	1799	0
193	20231102	162800	21298104	1799	1799	1799	1799	0
194	20231102	162700	21298104	1799	1799	1799	1799	0
195	20231102	162600	21298104	1799	1799	1799	1799	0
196	20231102	162500	21298104	1799	1799	1799	1799	0
197	20231102	162400	21298104	1799	1799	1799	1799	0
198	20231102	162300	21298104	1799	1799	1799	1799	0
199	20231102	162200	21298104	1799	1799	1799	1799	0
200	20231102	162100	21298104	1799	1799	1799	1799	0
201	20231102	162000	21298104	1799	1799	1799	1799	0
202	20231102	161900	21298104	1799	1799	1799	1799	0
203	20231102	161800	21298104	1799	1799	1799	1799	0
204	20231102	161700	21298104	1799	1799	1799	1799	0
205	20231102	161600	21298104	1799	1799	1799	1799	0
206	20231102	161500	21298104	1799	1799	1799	1799	0
207	20231102	161400	21298104	1799	1799	1799	1799	0
208	20231102	161300	21298104	1799	1799	1799	1799	0
209	20231102	161200	21298104	1799	1799	1799	1799	0
210	20231102	161100	21298104	1799	1799	1799	1799	0
211	20231102	161000	21298104	1799	1799	1799	1799	0
212	20231102	160900	21298104	1799	1799	1799	1799	485
213	20231102	160800	21298104	1799	1799	1799	1799	0
214	20231102	160700	21298104	1799	1799	1799	1799	0
215	20231102	160600	21298104	1799	1799	1799	1799	0
216	20231102	160500	21298104	1799	1799	1799	1799	0
217	20231102	160400	21298104	1799	1799	1799	1799	0
218	20231102	160300	21298104	1799	1799	1799	1799	0
219	20231102	160200	21298104	1799	1799	1799	1799	0
220	20231102	160100	21298104	1799	1799	1799	1799	0
221	20231102	160000	21298104	1799	1799	1799	1799	0
222	20231102	155900	21298104	1799	1799	1799	1799	0
223	20231102	155800	21298104	1799	1799	1799	1799	0
224	20231102	155700	21298104	1799	1799	1799	1799	0
225	20231102	155600	21298104	1799	1799	1799	1799	0
226	20231102	155500	21298104	1799	1799	1799	1799	0
227	20231102	155400	21298104	1799	1799	1799	1799	0
228	20231102	155300	21298104	1799	1799	1799	1799	0
229	20231102	155200	21298104	1799	1799	1799	1799	0
230	20231102	155100	21298104	1799	1799	1799	1799	0
231	20231102	155000	21298104	1799	1799	1799	1799	0
232	20231102	154900	21298104	1799	1799	1799	1799	0
233	20231102	154800	21298104	1799	1799	1799	1799	0
234	20231102	154700	21298104	1799	1799	1799	1799	0
235	20231102	154600	21298104	1799	1799	1799	1799	0
236	20231102	154500	21298104	1799	1799	1799	1799	0
237	20231102	154400	21298104	1799	1799	1799	1799	0
238	20231102	154300	21298104	1799	1799	1799	1799	0
239	20231102	154200	21298104	1799	1799	1799	1799	0
240	20231102	154100	21298104	1799	1799	1799	1799	0
241	20231102	154000	21298104	1799	1799	1799	1799	0
242	20231102	153900	21298104	1799	1799	1799	1799	485
243	20231102	153800	21298104	1799	1799	1799	1799	0
244	20231102	153700	21298104	1799	1799	1799	1799	0
245	20231102	153600	21298104	1799	1799	1799	1799	0
246	20231102	153500	21298104	1799	1799	1799	1799	0
247	20231102	153400	21298104	1799	1799	1799	1799	0
248	20231102	153300	21298104	1799	1799	1799	1799	0
249	20231102	153200	21298104	1799	1799	1799	1799	0
250	20231102	153100	21298104	1799	1799	1799	1799	0
251	20231102	153000	21298104	1799	1799	1799	1799	485
252	20231102	152900	20425589	1786	1786	1786	1786	0
253	20231102	152800	20425589	1786	1786	1786	1786	0
254	20231102	152700	20425589	1786	1786	1786	1786	0
255	20231102	152600	20425589	1786	1786	1786	1786	0
256	20231102	152500	20425589	1786	1786	1786	1786	0
257	20231102	152400	20425589	1786	1786	1786	1786	0
258	20231102	152300	20425589	1786	1786	1786	1786	0
259	20231102	152200	20425589	1786	1786	1786	1786	0
260	20231102	152100	20425589	1786	1786	1786	1786	0
261	20231102	152000	20425589	1786	1786	1786	1786	0
262	20231102	151900	20425589	1786	1787	1787	1786	356
263	20231102	151800	19789763	1787	1787	1787	1787	0
264	20231102	151700	19789763	1787	1787	1787	1787	0
265	20231102	151600	19789763	1787	1787	1787	1787	0
266	20231102	151500	19789763	1787	1787	1787	1787	0
267	20231102	151400	19789763	1787	1787	1787	1787	0
268	20231102	151300	19789763	1787	1787	1787	1787	0
269	20231102	151200	19789763	1787	1787	1787	1787	0
270	20231102	151100	19789763	1787	1787	1787	1787	0
271	20231102	151000	19789763	1787	1787	1787	1787	0
272	20231102	150900	19789763	1787	1787	1787	1787	0
273	20231102	150800	19789763	1787	1787	1787	1787	0
274	20231102	150700	19789763	1787	1787	1787	1787	0
275	20231102	150600	19789763	1787	1787	1787	1787	0
276	20231102	150500	19789763	1787	1787	1787	1787	0
277	20231102	150400	19789763	1787	1787	1787	1787	0
278	20231102	150300	19789763	1787	1787	1787	1787	0
279	20231102	150200	19789763	1787	1787	1787	1787	0
280	20231102	150100	19789763	1787	1787	1787	1787	0
281	20231102	150000	19789763	1787	1787	1787	1787	0
282	20231102	145900	19789763	1787	1787	1787	1787	0
283	20231102	145800	19789763	1787	1787	1787	1787	0
284	20231102	145700	19789763	1787	1787	1787	1787	0
285	20231102	145600	19789763	1787	1787	1787	1787	0
286	20231102	145500	19789763	1787	1787	1787	1787	0
287	20231102	145400	19789763	1787	1787	1787	1787	0
288	20231102	145300	19789763	1787	1787	1787	1787	0
289	20231102	145200	19789763	1787	1787	1787	1787	0
290	20231102	145100	19789763	1787	1787	1787	1787	0
291	20231102	145000	19789763	1787	1787	1787	1787	0
292	20231102	144900	19789763	1787	1787	1787	1787	0
293	20231102	144800	19789763	1787	1787	1787	1787	0
294	20231102	144700	19789763	1787	1787	1787	1787	0
295	20231102	144600	19789763	1787	1787	1787	1787	0
296	20231102	144500	19789763	1787	1787	1787	1787	0
297	20231102	144400	19789763	1787	1787	1787	1787	0
298	20231102	144300	19789763	1787	1787	1787	1787	0
299	20231102	144200	19789763	1787	1787	1787	1787	0
300	20231102	144100	19789763	1787	1787	1787	1787	0
301	20231102	144000	19789763	1787	1787	1787	1787	0
302	20231102	143900	19789763	1787	1787	1787	1787	0
303	20231102	143800	19789763	1787	1787	1787	1787	0
304	20231102	143700	19789763	1787	1787	1787	1787	0
305	20231102	143600	19789763	1787	1787	1787	1787	0
306	20231102	143500	19789763	1787	1787	1787	1787	0
307	20231102	143400	19789763	1787	1787	1787	1787	0
308	20231102	143300	19789763	1787	1787	1787	1787	0
309	20231102	143200	19789763	1787	1787	1787	1787	0
310	20231102	143100	19789763	1787	1787	1787	1787	0
311	20231102	143000	19789763	1787	1787	1787	1787	0
312	20231102	142900	19789763	1787	1787	1787	1787	0
313	20231102	142800	19789763	1787	1787	1787	1787	0
314	20231102	142700	19789763	1787	1787	1787	1787	0
315	20231102	142600	19789763	1787	1787	1787	1787	0
316	20231102	142500	19789763	1787	1787	1787	1787	0
317	20231102	142400	19789763	1787	1787	1787	1787	0
318	20231102	142300	19789763	1787	1787	1787	1787	0
319	20231102	142200	19789763	1787	1787	1787	1787	0
320	20231102	142100	19789763	1787	1787	1787	1787	0
321	20231102	142000	19789763	1787	1787	1787	1787	0
322	20231102	141900	19789763	1787	1787	1787	1787	0
323	20231102	141800	19789763	1787	1787	1787	1787	0
324	20231102	141700	19789763	1787	1787	1787	1787	0
325	20231102	141600	19789763	1787	1787	1787	1787	0
326	20231102	141500	19789763	1787	1787	1787	1787	0
327	20231102	141400	19789763	1787	1787	1787	1787	0
328	20231102	141300	19789763	1787	1787	1787	1787	0
329	20231102	141200	19789763	1787	1787	1787	1787	0
330	20231102	141100	19789763	1787	1787	1787	1787	0
331	20231102	141000	19789763	1787	1787	1787	1787	0
332	20231102	140900	19789763	1787	1787	1787	1787	0
333	20231102	140800	19789763	1787	1787	1787	1787	0
334	20231102	140700	19789763	1787	1787	1787	1787	0
335	20231102	140600	19789763	1787	1787	1787	1787	0
336	20231102	140500	19789763	1787	1787	1787	1787	0
337	20231102	140400	19789763	1787	1787	1787	1787	0
338	20231102	140300	19789763	1787	1787	1787	1787	0
339	20231102	140200	19789763	1787	1787	1787	1787	0
340	20231102	140100	19789763	1787	1787	1787	1787	0
341	20231102	140000	19789763	1787	1787	1787	1787	0
342	20231102	135900	19789763	1787	1787	1787	1787	0
343	20231102	135800	19789763	1787	1787	1787	1787	0
344	20231102	135700	19789763	1787	1787	1787	1787	0
345	20231102	135600	19789763	1787	1787	1787	1787	0
346	20231102	135500	19789763	1787	1787	1787	1787	0
347	20231102	135400	19789763	1787	1787	1787	1787	0
348	20231102	135300	19789763	1787	1787	1787	1787	0
349	20231102	135200	19789763	1787	1788	1788	1787	340
350	20231102	135100	19182175	1799	1799	1799	1799	0
351	20231102	135000	19182175	1799	1799	1799	1799	0
352	20231102	134900	19182175	1799	1799	1799	1799	0
353	20231102	134800	19182175	1799	1799	1799	1799	0
354	20231102	134700	19182175	1799	1799	1799	1799	0
355	20231102	134600	19182175	1799	1799	1799	1799	0
356	20231102	134500	19182175	1799	1799	1799	1799	0
357	20231102	134400	19182175	1799	1799	1799	1799	0
358	20231102	134300	19182175	1799	1799	1799	1799	0
359	20231102	134200	19182175	1799	1799	1799	1799	0
360	20231102	134100	19182175	1799	1799	1799	1799	0
361	20231102	134000	19182175	1799	1799	1799	1799	0
362	20231102	133900	19182175	1799	1799	1799	1799	0
363	20231102	133800	19182175	1799	1799	1799	1799	50
364	20231102	133700	19092225	1799	1799	1799	1799	192
365	20231102	133600	18746817	1799	1799	1799	1799	0
366	20231102	133500	18746817	1799	1799	1799	1799	0
367	20231102	133400	18746817	1799	1799	1799	1799	0
368	20231102	133300	18746817	1799	1799	1799	1799	0
369	20231102	133200	18746817	1799	1799	1799	1799	0
370	20231102	133100	18746817	1799	1799	1799	1799	0
371	20231102	133000	18746817	1799	1799	1799	1799	0
372	20231102	132900	18746817	1799	1799	1799	1799	0
373	20231102	132800	18746817	1799	1799	1799	1799	0
374	20231102	132700	18746817	1799	1799	1799	1799	0
375	20231102	132600	18746817	1799	1799	1799	1799	0
376	20231102	132500	18746817	1799	1799	1799	1799	1000
377	20231102	132400	16947817	1799	1799	1799	1799	0
378	20231102	132300	16947817	1799	1799	1799	1799	0
379	20231102	132200	16947817	1799	1799	1799	1799	0
380	20231102	132100	16947817	1799	1799	1799	1799	0
381	20231102	132000	16947817	1799	1799	1799	1799	0
382	20231102	131900	16947817	1799	1799	1799	1799	0
383	20231102	131800	16947817	1799	1799	1799	1799	0
384	20231102	131700	16947817	1799	1799	1799	1799	0
385	20231102	131600	16947817	1799	1799	1799	1799	0
386	20231102	131500	16947817	1799	1799	1799	1799	0
387	20231102	131400	16947817	1799	1799	1799	1799	0
388	20231102	131300	16947817	1799	1799	1799	1799	0
389	20231102	131200	16947817	1799	1799	1799	1799	0
390	20231102	131100	16947817	1799	1799	1799	1799	0
391	20231102	131000	16947817	1799	1799	1799	1799	0
392	20231102	130900	16947817	1799	1799	1799	1799	0
393	20231102	130800	16947817	1799	1799	1799	1799	0
394	20231102	130700	16947817	1799	1799	1799	1799	0
395	20231102	130600	16947817	1799	1799	1799	1799	0
396	20231102	130500	16947817	1799	1799	1799	1799	0
397	20231102	130400	16947817	1799	1799	1799	1799	0
398	20231102	130300	16947817	1799	1799	1799	1799	0
399	20231102	130200	16947817	1799	1799	1799	1799	0
400	20231102	130100	16947817	1799	1799	1799	1799	0
401	20231102	130000	16947817	1799	1799	1799	1799	0
402	20231102	125900	16947817	1799	1799	1799	1799	0
403	20231102	125800	16947817	1799	1799	1799	1799	0
404	20231102	125700	16947817	1799	1799	1799	1799	0
405	20231102	125600	16947817	1799	1799	1799	1799	0
406	20231102	125500	16947817	1799	1799	1799	1799	0
407	20231102	125400	16947817	1799	1799	1799	1799	12
408	20231102	125300	16926229	1779	1779	1779	1779	0
409	20231102	125200	16926229	1779	1779	1779	1779	0
410	20231102	125100	16926229	1779	1779	1779	1779	0
411	20231102	125000	16926229	1779	1779	1779	1779	0
412	20231102	124900	16926229	1779	1779	1779	1779	1
413	20231102	124800	16924450	1799	1799	1799	1799	0
414	20231102	124700	16924450	1799	1799	1799	1799	0
415	20231102	124600	16924450	1799	1799	1799	1799	0
416	20231102	124500	16924450	1799	1799	1799	1799	0
417	20231102	124400	16924450	1799	1799	1799	1799	0
418	20231102	124300	16924450	1799	1799	1799	1799	0
419	20231102	124200	16924450	1799	1799	1799	1799	0
420	20231102	124100	16924450	1799	1799	1799	1799	0
421	20231102	124000	16924450	1799	1799	1799	1799	0
422	20231102	123900	16924450	1799	1799	1799	1799	0
423	20231102	123800	16924450	1799	1799	1799	1799	0
424	20231102	123700	16924450	1799	1799	1799	1799	1
425	20231102	123600	16922651	1778	1778	1778	1778	0
426	20231102	123500	16922651	1778	1778	1778	1778	0
427	20231102	123400	16922651	1778	1778	1778	1778	0
428	20231102	123300	16922651	1778	1778	1778	1778	0
429	20231102	123200	16922651	1778	1778	1778	1778	0
430	20231102	123100	16922651	1778	1778	1778	1778	0
431	20231102	123000	16922651	1778	1778	1778	1778	0
432	20231102	122900	16922651	1778	1778	1778	1778	0
433	20231102	122800	16922651	1778	1778	1778	1778	0
434	20231102	122700	16922651	1778	1778	1778	1778	0
435	20231102	122600	16922651	1778	1778	1778	1778	0
436	20231102	122500	16922651	1778	1778	1778	1778	0
437	20231102	122400	16922651	1778	1778	1778	1778	0
438	20231102	122300	16922651	1778	1778	1778	1778	0
439	20231102	122200	16922651	1778	1778	1778	1778	0
440	20231102	122100	16922651	1778	1778	1778	1778	0
441	20231102	122000	16922651	1778	1778	1778	1778	0
442	20231102	121900	16922651	1778	1778	1778	1778	0
443	20231102	121800	16922651	1778	1778	1778	1778	0
444	20231102	121700	16922651	1778	1778	1778	1778	0
445	20231102	121600	16922651	1778	1778	1778	1778	0
446	20231102	121500	16922651	1778	1778	1778	1778	0
447	20231102	121400	16922651	1778	1778	1778	1778	0
448	20231102	121300	16922651	1778	1778	1778	1778	0
449	20231102	121200	16922651	1778	1778	1778	1778	0
450	20231102	121100	16922651	1778	1778	1778	1778	0
451	20231102	121000	16922651	1778	1778	1778	1778	0
452	20231102	120900	16922651	1778	1778	1778	1778	0
453	20231102	120800	16922651	1778	1778	1778	1778	0
454	20231102	120700	16922651	1778	1778	1778	1778	0
455	20231102	120600	16922651	1778	1778	1778	1778	0
456	20231102	120500	16922651	1778	1778	1778	1778	0
457	20231102	120400	16922651	1778	1778	1778	1778	0
458	20231102	120300	16922651	1778	1778	1778	1778	0
459	20231102	120200	16922651	1778	1778	1778	1778	0
460	20231102	120100	16922651	1778	1778	1778	1778	0
461	20231102	120000	16922651	1778	1778	1778	1778	0
462	20231102	115900	16922651	1778	1778	1778	1778	0
463	20231102	115800	16922651	1778	1778	1778	1778	0
464	20231102	115700	16922651	1778	1778	1778	1778	0
465	20231102	115600	16922651	1778	1778	1778	1778	0
466	20231102	115500	16922651	1778	1778	1778	1778	0
467	20231102	115400	16922651	1778	1778	1778	1778	0
468	20231102	115300	16922651	1778	1778	1778	1778	0
469	20231102	115200	16922651	1778	1778	1778	1778	0
470	20231102	115100	16922651	1778	1778	1778	1778	0
471	20231102	115000	16922651	1778	1778	1778	1778	0
472	20231102	114900	16922651	1778	1778	1778	1778	0
473	20231102	114800	16922651	1778	1778	1778	1778	0
474	20231102	114700	16922651	1778	1778	1778	1778	0
475	20231102	114600	16922651	1778	1778	1778	1778	0
476	20231102	114500	16922651	1778	1778	1778	1778	0
477	20231102	114400	16922651	1778	1778	1778	1778	0
478	20231102	114300	16922651	1778	1778	1778	1778	0
479	20231102	114200	16922651	1778	1778	1778	1778	0
480	20231102	114100	16922651	1778	1778	1778	1778	0
481	20231102	114000	16922651	1778	1778	1778	1778	0
482	20231102	113900	16922651	1778	1778	1778	1778	0
483	20231102	113800	16922651	1778	1778	1778	1778	0
484	20231102	113700	16922651	1778	1778	1778	1778	0
485	20231102	113600	16922651	1778	1778	1778	1778	0
486	20231102	113500	16922651	1778	1778	1778	1778	0
487	20231102	113400	16922651	1778	1778	1778	1778	0
488	20231102	113300	16922651	1778	1778	1778	1778	0
489	20231102	113200	16922651	1778	1778	1778	1778	0
490	20231102	113100	16922651	1778	1778	1778	1778	0
491	20231102	113000	16922651	1778	1778	1778	1778	0
492	20231102	112900	16922651	1778	1778	1778	1778	0
493	20231102	112800	16922651	1778	1778	1778	1778	0
494	20231102	112700	16922651	1778	1778	1778	1778	0
495	20231102	112600	16922651	1778	1778	1778	1778	0
496	20231102	112500	16922651	1778	1799	1799	1778	1225
497	20231102	112400	14728053	1800	1800	1800	1800	0
498	20231102	112300	14728053	1800	1800	1800	1800	0
499	20231102	112200	14728053	1800	1800	1800	1800	0
500	20231102	112100	14728053	1800	1800	1800	1800	0
501	20231102	112000	14728053	1800	1800	1800	1800	0
502	20231102	111900	14728053	1800	1800	1800	1800	0
503	20231102	111800	14728053	1800	1800	1800	1800	0
504	20231102	111700	14728053	1800	1800	1800	1800	0
505	20231102	111600	14728053	1800	1800	1800	1800	0
506	20231102	111500	14728053	1800	1800	1800	1800	0
507	20231102	111400	14728053	1800	1800	1800	1800	0
508	20231102	111300	14728053	1800	1800	1800	1800	0
509	20231102	111200	14728053	1800	1800	1800	1800	0
510	20231102	111100	14728053	1800	1800	1800	1800	0
511	20231102	111000	14728053	1800	1800	1800	1800	0
512	20231102	110900	14728053	1800	1800	1800	1800	0
513	20231102	110800	14728053	1800	1800	1800	1800	0
514	20231102	110700	14728053	1800	1800	1800	1800	0
515	20231102	110600	14728053	1800	1800	1800	1800	0
516	20231102	110500	14728053	1800	1800	1800	1800	0
517	20231102	110400	14728053	1800	1800	1800	1800	0
518	20231102	110300	14728053	1800	1800	1800	1800	0
519	20231102	110200	14728053	1800	1800	1800	1800	0
520	20231102	110100	14728053	1800	1800	1800	1800	0
521	20231102	110000	14728053	1800	1800	1800	1800	0
522	20231102	105900	14728053	1800	1800	1800	1800	0
523	20231102	105800	14728053	1800	1800	1800	1800	0
524	20231102	105700	14728053	1800	1800	1800	1800	0
525	20231102	105600	14728053	1800	1800	1800	1800	0
526	20231102	105500	14728053	1800	1800	1800	1800	0
527	20231102	105400	14728053	1800	1800	1800	1800	0
528	20231102	105300	14728053	1800	1800	1800	1800	0
529	20231102	105200	14728053	1800	1800	1800	1800	0
530	20231102	105100	14728053	1800	1800	1800	1800	0
531	20231102	105000	14728053	1800	1800	1800	1800	0
532	20231102	104900	14728053	1800	1800	1800	1800	0
533	20231102	104800	14728053	1800	1800	1800	1800	0
534	20231102	104700	14728053	1800	1800	1800	1800	0
535	20231102	104600	14728053	1800	1800	1800	1800	0
536	20231102	104500	14728053	1800	1800	1800	1800	0
537	20231102	104400	14728053	1800	1800	1800	1800	0
538	20231102	104300	14728053	1800	1800	1800	1800	0
539	20231102	104200	14728053	1800	1800	1800	1800	0
540	20231102	104100	14728053	1800	1800	1800	1800	0
541	20231102	104000	14728053	1800	1800	1800	1800	0
542	20231102	103900	14728053	1800	1800	1800	1800	0
543	20231102	103800	14728053	1800	1800	1800	1800	0
544	20231102	103700	14728053	1800	1800	1800	1800	0
545	20231102	103600	14728053	1800	1800	1800	1800	0
546	20231102	103500	14728053	1800	1800	1800	1800	0
547	20231102	103400	14728053	1800	1800	1800	1800	0
548	20231102	103300	14728053	1800	1800	1800	1800	0
549	20231102	103200	14728053	1800	1800	1800	1800	9
550	20231102	103100	14711853	1800	1800	1800	1800	0
551	20231102	103000	14711853	1800	1800	1800	1800	0
552	20231102	102900	14711853	1800	1800	1800	1800	0
553	20231102	102800	14711853	1800	1800	1800	1800	30
554	20231102	102700	14657853	1800	1800	1800	1800	1
555	20231102	102600	14656053	1800	1800	1800	1800	0
556	20231102	102500	14656053	1800	1800	1800	1800	0
557	20231102	102400	14656053	1800	1800	1800	1800	0
558	20231102	102300	14656053	1800	1800	1800	1800	0
559	20231102	102200	14656053	1800	1800	1800	1800	0
560	20231102	102100	14656053	1800	1800	1800	1800	0
561	20231102	102000	14656053	1800	1800	1800	1800	0
562	20231102	101900	14656053	1800	1800	1800	1800	0
563	20231102	101800	14656053	1800	1800	1800	1800	0
564	20231102	101700	14656053	1800	1800	1800	1800	0
565	20231102	101600	14656053	1800	1801	1801	1800	400
566	20231102	101500	13936052	1820	1820	1820	1820	0
567	20231102	101400	13936052	1820	1820	1820	1820	0
568	20231102	101300	13936052	1820	1820	1820	1820	0
569	20231102	101200	13936052	1820	1820	1820	1820	0
570	20231102	101100	13936052	1820	1820	1820	1820	0
571	20231102	101000	13936052	1820	1820	1820	1820	0
572	20231102	100900	13936052	1820	1820	1820	1820	0
573	20231102	100800	13936052	1820	1820	1820	1820	0
574	20231102	100700	13936052	1820	1820	1820	1820	0
575	20231102	100600	13936052	1820	1820	1820	1820	0
576	20231102	100500	13936052	1820	1820	1820	1820	0
577	20231102	100400	13936052	1820	1820	1820	1820	0
578	20231102	100300	13936052	1820	1820	1820	1820	0
579	20231102	100200	13936052	1820	1820	1820	1820	0
580	20231102	100100	13936052	1820	1820	1820	1820	0
581	20231102	100000	13936052	1820	1820	1820	1820	0
582	20231102	095900	13936052	1820	1820	1820	1820	0
583	20231102	095800	13936052	1820	1820	1820	1820	0
584	20231102	095700	13936052	1820	1820	1820	1820	0
585	20231102	095600	13936052	1820	1820	1820	1820	0
586	20231102	095500	13936052	1820	1820	1820	1820	0
587	20231102	095400	13936052	1820	1820	1820	1820	0
588	20231102	095300	13936052	1820	1820	1820	1820	0
589	20231102	095200	13936052	1820	1808	1820	1808	6000
590	20231102	095100	3025479	1802	1802	1802	1802	0
591	20231102	095000	3025479	1802	1802	1802	1802	0
592	20231102	094900	3025479	1802	1802	1802	1802	0
593	20231102	094800	3025479	1802	1802	1802	1802	0
594	20231102	094700	3025479	1802	1802	1802	1802	0
595	20231102	094600	3025479	1802	1802	1802	1802	0
596	20231102	094500	3025479	1802	1801	1802	1801	2
597	20231102	094400	3021876	1799	1799	1799	1799	0
598	20231102	094300	3021876	1799	1799	1799	1799	0
599	20231102	094200	3021876	1799	1799	1799	1799	0
600	20231102	094100	3021876	1799	1799	1799	1799	0
601	20231102	094000	3021876	1799	1799	1799	1799	0
602	20231102	093900	3021876	1799	1799	1799	1799	212
603	20231102	093800	2640488	1799	1799	1799	1799	0
604	20231102	093700	2640488	1799	1799	1799	1799	1
605	20231102	093600	2638689	1796	1796	1796	1796	0
606	20231102	093500	2638689	1796	1796	1796	1796	0
607	20231102	093400	2638689	1796	1796	1796	1796	1
608	20231102	093300	2636893	1778	1778	1778	1778	0
609	20231102	093200	2636893	1778	1788	1796	1778	179
610	20231102	093100	2318505	1788	1788	1788	1788	0
611	20231102	093000	2318505	1788	1788	1788	1788	1
612	20231102	092900	2316717	1784	1778	1784	1778	44
613	20231102	092800	2238467	1778	1778	1778	1778	0
614	20231102	092700	2238467	1778	1778	1778	1778	0
615	20231102	092600	2238467	1778	1778	1778	1778	7
616	20231102	092500	2226021	1778	1778	1778	1778	7
617	20231102	092400	2213575	1778	1778	1778	1778	1
618	20231102	092300	2211797	1778	1778	1778	1778	0
619	20231102	092200	2211797	1778	1778	1778	1778	228
620	20231102	092100	1806413	1778	1778	1778	1778	1
621	20231102	092000	1804635	1760	1760	1760	1760	0
622	20231102	091900	1804635	1760	1760	1760	1760	500
623	20231102	091800	924635	1760	1760	1760	1760	0
624	20231102	091700	924635	1760	1760	1760	1760	0
625	20231102	091600	924635	1760	1760	1760	1760	0
626	20231102	091500	924635	1760	1760	1760	1760	0
627	20231102	091400	924635	1760	1760	1760	1760	44
628	20231102	091300	847195	1758	1758	1758	1758	1
629	20231102	091200	845437	1810	1810	1810	1810	41
630	20231102	091100	771227	1819	1819	1819	1819	0
631	20231102	091000	771227	1819	1819	1819	1819	0
632	20231102	090900	771227	1819	1819	1819	1819	0
633	20231102	090800	771227	1819	1819	1819	1819	0
634	20231102	090700	771227	1819	1819	1819	1819	0
635	20231102	090600	771227	1819	1819	1819	1819	0
636	20231102	090500	771227	1819	1819	1819	1819	0
637	20231102	090400	771227	1819	1819	1819	1819	0
638	20231102	090300	771227	1819	1819	1819	1819	0
639	20231102	090200	771227	1819	1819	1819	1819	0
640	20231102	090100	771227	1819	1819	1819	1819	0
641	20231102	090000	771227	1819	1819	1819	1818	424