KissMeData/222420/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	203800	74419442	1560	1560	1560	1560	350
3	20231107	203700	74419442	1560	1560	1560	1560	0
4	20231107	203600	74419442	1560	1560	1560	1560	0
5	20231107	203500	74419442	1560	1560	1560	1560	0
6	20231107	203400	74419442	1560	1560	1560	1560	0
7	20231107	203300	74419442	1560	1560	1560	1560	0
8	20231107	203200	74419442	1560	1560	1560	1560	0
9	20231107	203100	74419442	1560	1560	1560	1560	0
10	20231107	203000	74419442	1560	1560	1560	1560	0
11	20231107	202900	74419442	1560	1560	1560	1560	0
12	20231107	202800	74419442	1560	1560	1560	1560	0
13	20231107	202700	74419442	1560	1560	1560	1560	0
14	20231107	202600	74419442	1560	1560	1560	1560	0
15	20231107	202500	74419442	1560	1560	1560	1560	0
16	20231107	202400	74419442	1560	1560	1560	1560	0
17	20231107	202300	74419442	1560	1560	1560	1560	0
18	20231107	202200	74419442	1560	1560	1560	1560	0
19	20231107	202100	74419442	1560	1560	1560	1560	0
20	20231107	202000	74419442	1560	1560	1560	1560	0
21	20231107	201900	74419442	1560	1560	1560	1560	0
22	20231107	201800	74419442	1560	1560	1560	1560	0
23	20231107	201700	74419442	1560	1560	1560	1560	0
24	20231107	201600	74419442	1560	1560	1560	1560	0
25	20231107	201500	74419442	1560	1560	1560	1560	0
26	20231107	201400	74419442	1560	1560	1560	1560	0
27	20231107	201300	74419442	1560	1560	1560	1560	0
28	20231107	201200	74419442	1560	1560	1560	1560	0
29	20231107	201100	74419442	1560	1560	1560	1560	0
30	20231107	201000	74419442	1560	1560	1560	1560	0
31	20231107	200900	74419442	1560	1560	1560	1560	0
32	20231107	200800	74419442	1560	1560	1560	1560	350
33	20231107	200700	74419442	1560	1560	1560	1560	0
34	20231107	200600	74419442	1560	1560	1560	1560	0
35	20231107	200500	74419442	1560	1560	1560	1560	0
36	20231107	200400	74419442	1560	1560	1560	1560	0
37	20231107	200300	74419442	1560	1560	1560	1560	0
38	20231107	200200	74419442	1560	1560	1560	1560	0
39	20231107	200100	74419442	1560	1560	1560	1560	0
40	20231107	200000	74419442	1560	1560	1560	1560	0
41	20231107	195900	74419442	1560	1560	1560	1560	0
42	20231107	195800	74419442	1560	1560	1560	1560	0
43	20231107	195700	74419442	1560	1560	1560	1560	0
44	20231107	195600	74419442	1560	1560	1560	1560	0
45	20231107	195500	74419442	1560	1560	1560	1560	0
46	20231107	195400	74419442	1560	1560	1560	1560	0
47	20231107	195300	74419442	1560	1560	1560	1560	0
48	20231107	195200	74419442	1560	1560	1560	1560	0
49	20231107	195100	74419442	1560	1560	1560	1560	0
50	20231107	195000	74419442	1560	1560	1560	1560	0
51	20231107	194900	74419442	1560	1560	1560	1560	0
52	20231107	194800	74419442	1560	1560	1560	1560	0
53	20231107	194700	74419442	1560	1560	1560	1560	0
54	20231107	194600	74419442	1560	1560	1560	1560	0
55	20231107	194500	74419442	1560	1560	1560	1560	0
56	20231107	194400	74419442	1560	1560	1560	1560	0
57	20231107	194300	74419442	1560	1560	1560	1560	0
58	20231107	194200	74419442	1560	1560	1560	1560	0
59	20231107	194100	74419442	1560	1560	1560	1560	0
60	20231107	194000	74419442	1560	1560	1560	1560	0
61	20231107	193900	74419442	1560	1560	1560	1560	0
62	20231107	193800	74419442	1560	1560	1560	1560	350
63	20231107	193700	74419442	1560	1560	1560	1560	0
64	20231107	193600	74419442	1560	1560	1560	1560	0
65	20231107	193500	74419442	1560	1560	1560	1560	0
66	20231107	193400	74419442	1560	1560	1560	1560	0
67	20231107	193300	74419442	1560	1560	1560	1560	0
68	20231107	193200	74419442	1560	1560	1560	1560	0
69	20231107	193100	74419442	1560	1560	1560	1560	0
70	20231107	193000	74419442	1560	1560	1560	1560	0
71	20231107	192900	74419442	1560	1560	1560	1560	0
72	20231107	192800	74419442	1560	1560	1560	1560	0
73	20231107	192700	74419442	1560	1560	1560	1560	0
74	20231107	192600	74419442	1560	1560	1560	1560	0
75	20231107	192500	74419442	1560	1560	1560	1560	0
76	20231107	192400	74419442	1560	1560	1560	1560	0
77	20231107	192300	74419442	1560	1560	1560	1560	0
78	20231107	192200	74419442	1560	1560	1560	1560	0
79	20231107	192100	74419442	1560	1560	1560	1560	0
80	20231107	192000	74419442	1560	1560	1560	1560	0
81	20231107	191900	74419442	1560	1560	1560	1560	0
82	20231107	191800	74419442	1560	1560	1560	1560	0
83	20231107	191700	74419442	1560	1560	1560	1560	0
84	20231107	191600	74419442	1560	1560	1560	1560	0
85	20231107	191500	74419442	1560	1560	1560	1560	0
86	20231107	191400	74419442	1560	1560	1560	1560	0
87	20231107	191300	74419442	1560	1560	1560	1560	0
88	20231107	191200	74419442	1560	1560	1560	1560	0
89	20231107	191100	74419442	1560	1560	1560	1560	0
90	20231107	191000	74419442	1560	1560	1560	1560	0
91	20231107	190900	74419442	1560	1560	1560	1560	0
92	20231107	190800	74419442	1560	1560	1560	1560	350
93	20231107	190700	74419442	1560	1560	1560	1560	0
94	20231107	190600	74419442	1560	1560	1560	1560	0
95	20231107	190500	74419442	1560	1560	1560	1560	0
96	20231107	190400	74419442	1560	1560	1560	1560	0
97	20231107	190300	74419442	1560	1560	1560	1560	0
98	20231107	190200	74419442	1560	1560	1560	1560	0
99	20231107	190100	74419442	1560	1560	1560	1560	0
100	20231107	190000	74419442	1560	1560	1560	1560	0
101	20231107	185900	74419442	1560	1560	1560	1560	0
102	20231107	185800	74419442	1560	1560	1560	1560	0
103	20231107	185700	74419442	1560	1560	1560	1560	0
104	20231107	185600	74419442	1560	1560	1560	1560	0
105	20231107	185500	74419442	1560	1560	1560	1560	0
106	20231107	185400	74419442	1560	1560	1560	1560	0
107	20231107	185300	74419442	1560	1560	1560	1560	0
108	20231107	185200	74419442	1560	1560	1560	1560	0
109	20231107	185100	74419442	1560	1560	1560	1560	0
110	20231107	185000	74419442	1560	1560	1560	1560	0
111	20231107	184900	74419442	1560	1560	1560	1560	0
112	20231107	184800	74419442	1560	1560	1560	1560	0
113	20231107	184700	74419442	1560	1560	1560	1560	0
114	20231107	184600	74419442	1560	1560	1560	1560	0
115	20231107	184500	74419442	1560	1560	1560	1560	0
116	20231107	184400	74419442	1560	1560	1560	1560	0
117	20231107	184300	74419442	1560	1560	1560	1560	0
118	20231107	184200	74419442	1560	1560	1560	1560	0
119	20231107	184100	74419442	1560	1560	1560	1560	0
120	20231107	184000	74419442	1560	1560	1560	1560	0
121	20231107	183900	74419442	1560	1560	1560	1560	0
122	20231107	183800	74419442	1560	1560	1560	1560	350
123	20231107	183700	74419442	1560	1560	1560	1560	0
124	20231107	183600	74419442	1560	1560	1560	1560	0
125	20231107	183500	74419442	1560	1560	1560	1560	0
126	20231107	183400	74419442	1560	1560	1560	1560	0
127	20231107	183300	74419442	1560	1560	1560	1560	0
128	20231107	183200	74419442	1560	1560	1560	1560	0
129	20231107	183100	74419442	1560	1560	1560	1560	0
130	20231107	183000	74419442	1560	1560	1560	1560	0
131	20231107	182900	74419442	1560	1560	1560	1560	0
132	20231107	182800	74419442	1560	1560	1560	1560	0
133	20231107	182700	74419442	1560	1560	1560	1560	0
134	20231107	182600	74419442	1560	1560	1560	1560	0
135	20231107	182500	74419442	1560	1560	1560	1560	0
136	20231107	182400	74419442	1560	1560	1560	1560	0
137	20231107	182300	74419442	1560	1560	1560	1560	0
138	20231107	182200	74419442	1560	1560	1560	1560	0
139	20231107	182100	74419442	1560	1560	1560	1560	0
140	20231107	182000	74419442	1560	1560	1560	1560	0
141	20231107	181900	74419442	1560	1560	1560	1560	0
142	20231107	181800	74419442	1560	1560	1560	1560	0
143	20231107	181700	74419442	1560	1560	1560	1560	0
144	20231107	181600	74419442	1560	1560	1560	1560	0
145	20231107	181500	74419442	1560	1560	1560	1560	0
146	20231107	181400	74419442	1560	1560	1560	1560	0
147	20231107	181300	74419442	1560	1560	1560	1560	0
148	20231107	181200	74419442	1560	1560	1560	1560	0
149	20231107	181100	74419442	1560	1560	1560	1560	0
150	20231107	181000	74419442	1560	1560	1560	1560	0
151	20231107	180900	74419442	1560	1560	1560	1560	0
152	20231107	180800	74419442	1560	1560	1560	1560	350
153	20231107	180700	74419442	1560	1560	1560	1560	0
154	20231107	180600	74419442	1560	1560	1560	1560	0
155	20231107	180500	74419442	1560	1560	1560	1560	0
156	20231107	180400	74419442	1560	1560	1560	1560	0
157	20231107	180300	74419442	1560	1560	1560	1560	0
158	20231107	180200	74419442	1560	1560	1560	1560	0
159	20231107	180100	74419442	1560	1560	1560	1560	0
160	20231107	180000	74419442	1560	1560	1560	1560	0
161	20231107	175900	74419442	1560	1560	1560	1560	0
162	20231107	175800	74419442	1560	1560	1560	1560	0
163	20231107	175700	74419442	1560	1560	1560	1560	0
164	20231107	175600	74419442	1560	1560	1560	1560	0
165	20231107	175500	74419442	1560	1560	1560	1560	0
166	20231107	175400	74419442	1560	1560	1560	1560	0
167	20231107	175300	74419442	1560	1560	1560	1560	0
168	20231107	175200	74419442	1560	1560	1560	1560	0
169	20231107	175100	74419442	1560	1560	1560	1560	0
170	20231107	175000	74419442	1560	1560	1560	1560	0
171	20231107	174900	74419442	1560	1560	1560	1560	0
172	20231107	174800	74419442	1560	1560	1560	1560	0
173	20231107	174700	74419442	1560	1560	1560	1560	0
174	20231107	174600	74419442	1560	1560	1560	1560	0
175	20231107	174500	74419442	1560	1560	1560	1560	0
176	20231107	174400	74419442	1560	1560	1560	1560	0
177	20231107	174300	74419442	1560	1560	1560	1560	0
178	20231107	174200	74419442	1560	1560	1560	1560	0
179	20231107	174100	74419442	1560	1560	1560	1560	0
180	20231107	174000	74419442	1560	1560	1560	1560	0
181	20231107	173900	74419442	1560	1560	1560	1560	0
182	20231107	173800	74419442	1560	1560	1560	1560	350
183	20231107	173700	74419442	1560	1560	1560	1560	0
184	20231107	173600	74419442	1560	1560	1560	1560	0
185	20231107	173500	74419442	1560	1560	1560	1560	0
186	20231107	173400	74419442	1560	1560	1560	1560	0
187	20231107	173300	74419442	1560	1560	1560	1560	0
188	20231107	173200	74419442	1560	1560	1560	1560	0
189	20231107	173100	74419442	1560	1560	1560	1560	0
190	20231107	173000	74419442	1560	1560	1560	1560	0
191	20231107	172900	74419442	1560	1560	1560	1560	0
192	20231107	172800	74419442	1560	1560	1560	1560	0
193	20231107	172700	74419442	1560	1560	1560	1560	0
194	20231107	172600	74419442	1560	1560	1560	1560	0
195	20231107	172500	74419442	1560	1560	1560	1560	0
196	20231107	172400	74419442	1560	1560	1560	1560	0
197	20231107	172300	74419442	1560	1560	1560	1560	0
198	20231107	172200	74419442	1560	1560	1560	1560	0
199	20231107	172100	74419442	1560	1560	1560	1560	0
200	20231107	172000	74419442	1560	1560	1560	1560	0
201	20231107	171900	74419442	1560	1560	1560	1560	0
202	20231107	171800	74419442	1560	1560	1560	1560	0
203	20231107	171700	74419442	1560	1560	1560	1560	0
204	20231107	171600	74419442	1560	1560	1560	1560	0
205	20231107	171500	74419442	1560	1560	1560	1560	0
206	20231107	171400	74419442	1560	1560	1560	1560	0
207	20231107	171300	74419442	1560	1560	1560	1560	0
208	20231107	171200	74419442	1560	1560	1560	1560	0
209	20231107	171100	74419442	1560	1560	1560	1560	0
210	20231107	171000	74419442	1560	1560	1560	1560	0
211	20231107	170900	74419442	1560	1560	1560	1560	0
212	20231107	170800	74419442	1560	1560	1560	1560	350
213	20231107	170700	74419442	1560	1560	1560	1560	0
214	20231107	170600	74419442	1560	1560	1560	1560	0
215	20231107	170500	74419442	1560	1560	1560	1560	0
216	20231107	170400	74419442	1560	1560	1560	1560	0
217	20231107	170300	74419442	1560	1560	1560	1560	0
218	20231107	170200	74419442	1560	1560	1560	1560	0
219	20231107	170100	74419442	1560	1560	1560	1560	0
220	20231107	170000	74419442	1560	1560	1560	1560	0
221	20231107	165900	74419442	1560	1560	1560	1560	0
222	20231107	165800	74419442	1560	1560	1560	1560	0
223	20231107	165700	74419442	1560	1560	1560	1560	0
224	20231107	165600	74419442	1560	1560	1560	1560	0
225	20231107	165500	74419442	1560	1560	1560	1560	0
226	20231107	165400	74419442	1560	1560	1560	1560	0
227	20231107	165300	74419442	1560	1560	1560	1560	0
228	20231107	165200	74419442	1560	1560	1560	1560	0
229	20231107	165100	74419442	1560	1560	1560	1560	0
230	20231107	165000	74419442	1560	1560	1560	1560	0
231	20231107	164900	74419442	1560	1560	1560	1560	0
232	20231107	164800	74419442	1560	1560	1560	1560	0
233	20231107	164700	74419442	1560	1560	1560	1560	0
234	20231107	164600	74419442	1560	1560	1560	1560	0
235	20231107	164500	74419442	1560	1560	1560	1560	0
236	20231107	164400	74419442	1560	1560	1560	1560	0
237	20231107	164300	74419442	1560	1560	1560	1560	0
238	20231107	164200	74419442	1560	1560	1560	1560	0
239	20231107	164100	74419442	1560	1560	1560	1560	0
240	20231107	164000	74419442	1560	1560	1560	1560	0
241	20231107	163900	74419442	1560	1560	1560	1560	0
242	20231107	163800	74419442	1560	1560	1560	1560	350
243	20231107	163700	74419442	1560	1560	1560	1560	0
244	20231107	163600	74419442	1560	1560	1560	1560	0
245	20231107	163500	74419442	1560	1560	1560	1560	0
246	20231107	163400	74419442	1560	1560	1560	1560	0
247	20231107	163300	74419442	1560	1560	1560	1560	0
248	20231107	163200	74419442	1560	1560	1560	1560	0
249	20231107	163100	74419442	1560	1560	1560	1560	0
250	20231107	163000	74419442	1560	1560	1560	1560	0
251	20231107	162900	74419442	1560	1560	1560	1560	0
252	20231107	162800	74419442	1560	1560	1560	1560	0
253	20231107	162700	74419442	1560	1560	1560	1560	0
254	20231107	162600	74419442	1560	1560	1560	1560	0
255	20231107	162500	74419442	1560	1560	1560	1560	0
256	20231107	162400	74419442	1560	1560	1560	1560	0
257	20231107	162300	74419442	1560	1560	1560	1560	0
258	20231107	162200	74419442	1560	1560	1560	1560	0
259	20231107	162100	74419442	1560	1560	1560	1560	0
260	20231107	162000	74419442	1560	1560	1560	1560	0
261	20231107	161900	74419442	1560	1560	1560	1560	0
262	20231107	161800	74419442	1560	1560	1560	1560	0
263	20231107	161700	74419442	1560	1560	1560	1560	0
264	20231107	161600	74419442	1560	1560	1560	1560	0
265	20231107	161500	74419442	1560	1560	1560	1560	0
266	20231107	161400	74419442	1560	1560	1560	1560	0
267	20231107	161300	74419442	1560	1560	1560	1560	0
268	20231107	161200	74419442	1560	1560	1560	1560	0
269	20231107	161100	74419442	1560	1560	1560	1560	0
270	20231107	161000	74419442	1560	1560	1560	1560	0
271	20231107	160900	74419442	1560	1560	1560	1560	0
272	20231107	160800	74419442	1560	1560	1560	1560	350
273	20231107	160700	74419442	1560	1560	1560	1560	0
274	20231107	160600	74419442	1560	1560	1560	1560	0
275	20231107	160500	74419442	1560	1560	1560	1560	0
276	20231107	160400	74419442	1560	1560	1560	1560	0
277	20231107	160300	74419442	1560	1560	1560	1560	0
278	20231107	160200	74419442	1560	1560	1560	1560	0
279	20231107	160100	74419442	1560	1560	1560	1560	0
280	20231107	160000	74419442	1560	1560	1560	1560	0
281	20231107	155900	74419442	1560	1560	1560	1560	0
282	20231107	155800	74419442	1560	1560	1560	1560	0
283	20231107	155700	74419442	1560	1560	1560	1560	0
284	20231107	155600	74419442	1560	1560	1560	1560	0
285	20231107	155500	74419442	1560	1560	1560	1560	0
286	20231107	155400	74419442	1560	1560	1560	1560	0
287	20231107	155300	74419442	1560	1560	1560	1560	0
288	20231107	155200	74419442	1560	1560	1560	1560	0
289	20231107	155100	74419442	1560	1560	1560	1560	0
290	20231107	155000	74419442	1560	1560	1560	1560	0
291	20231107	154900	74419442	1560	1560	1560	1560	0
292	20231107	154800	74419442	1560	1560	1560	1560	0
293	20231107	154700	74419442	1560	1560	1560	1560	0
294	20231107	154600	74419442	1560	1560	1560	1560	0
295	20231107	154500	74419442	1560	1560	1560	1560	0
296	20231107	154400	74419442	1560	1560	1560	1560	0
297	20231107	154300	74419442	1560	1560	1560	1560	0
298	20231107	154200	74419442	1560	1560	1560	1560	0
299	20231107	154100	74419442	1560	1560	1560	1560	0
300	20231107	154000	74419442	1560	1560	1560	1560	0
301	20231107	153900	74419442	1560	1560	1560	1560	0
302	20231107	153800	74419442	1560	1560	1560	1560	350
303	20231107	153700	74419442	1560	1560	1560	1560	0
304	20231107	153600	74419442	1560	1560	1560	1560	0
305	20231107	153500	74419442	1560	1560	1560	1560	0
306	20231107	153400	74419442	1560	1560	1560	1560	0
307	20231107	153300	74419442	1560	1560	1560	1560	0
308	20231107	153200	74419442	1560	1560	1560	1560	0
309	20231107	153100	74419442	1560	1560	1560	1560	0
310	20231107	153000	74419442	1560	1560	1560	1560	350
311	20231107	152900	73873442	1552	1552	1552	1552	0
312	20231107	152800	73873442	1552	1552	1552	1552	0
313	20231107	152700	73873442	1552	1552	1552	1552	0
314	20231107	152600	73873442	1552	1552	1552	1552	0
315	20231107	152500	73873442	1552	1552	1552	1552	0
316	20231107	152400	73873442	1552	1552	1552	1552	0
317	20231107	152300	73873442	1552	1552	1552	1552	0
318	20231107	152200	73873442	1552	1552	1552	1552	0
319	20231107	152100	73873442	1552	1552	1552	1552	0
320	20231107	152000	73873442	1552	1552	1552	1552	0
321	20231107	151900	73873442	1552	1554	1556	1552	823
322	20231107	151800	72594904	1555	1556	1556	1555	137
323	20231107	151700	72381739	1552	1552	1552	1552	0
324	20231107	151600	72381739	1552	1565	1565	1552	170
325	20231107	151500	72117655	1580	1580	1580	1580	0
326	20231107	151400	72117655	1580	1580	1580	1580	0
327	20231107	151300	72117655	1580	1580	1580	1580	0
328	20231107	151200	72117655	1580	1580	1580	1580	0
329	20231107	151100	72117655	1580	1580	1580	1580	0
330	20231107	151000	72117655	1580	1580	1580	1580	0
331	20231107	150900	72117655	1580	1580	1580	1580	0
332	20231107	150800	72117655	1580	1580	1580	1580	0
333	20231107	150700	72117655	1580	1580	1580	1580	0
334	20231107	150600	72117655	1580	1580	1580	1580	1
335	20231107	150500	72116075	1579	1579	1579	1579	1626
336	20231107	150400	69548621	1579	1569	1579	1569	55
337	20231107	150300	69462233	1560	1560	1560	1560	0
338	20231107	150200	69462233	1560	1560	1560	1560	0
339	20231107	150100	69462233	1560	1560	1560	1560	0
340	20231107	150000	69462233	1560	1560	1560	1560	0
341	20231107	145900	69462233	1560	1560	1560	1560	0
342	20231107	145800	69462233	1560	1560	1560	1560	0
343	20231107	145700	69462233	1560	1560	1560	1560	0
344	20231107	145600	69462233	1560	1560	1560	1560	0
345	20231107	145500	69462233	1560	1560	1560	1560	0
346	20231107	145400	69462233	1560	1560	1560	1560	0
347	20231107	145300	69462233	1560	1560	1560	1560	0
348	20231107	145200	69462233	1560	1560	1560	1560	0
349	20231107	145100	69462233	1560	1560	1560	1560	0
350	20231107	145000	69462233	1560	1560	1560	1560	0
351	20231107	144900	69462233	1560	1560	1560	1560	98
352	20231107	144800	69309353	1560	1560	1560	1560	0
353	20231107	144700	69309353	1560	1560	1560	1560	0
354	20231107	144600	69309353	1560	1560	1560	1560	0
355	20231107	144500	69309353	1560	1560	1560	1560	0
356	20231107	144400	69309353	1560	1560	1560	1560	316
357	20231107	144300	68816393	1561	1561	1561	1561	0
358	20231107	144200	68816393	1561	1561	1561	1561	402
359	20231107	144100	68188871	1560	1560	1560	1560	0
360	20231107	144000	68188871	1560	1560	1560	1560	0
361	20231107	143900	68188871	1560	1560	1560	1560	0
362	20231107	143800	68188871	1560	1561	1561	1560	145
363	20231107	143700	67962654	1560	1560	1560	1560	0
364	20231107	143600	67962654	1560	1560	1560	1560	0
365	20231107	143500	67962654	1560	1560	1560	1560	0
366	20231107	143400	67962654	1560	1560	1560	1560	0
367	20231107	143300	67962654	1560	1560	1560	1560	0
368	20231107	143200	67962654	1560	1560	1560	1560	0
369	20231107	143100	67962654	1560	1560	1560	1560	0
370	20231107	143000	67962654	1560	1560	1560	1560	89
371	20231107	142900	67823814	1560	1560	1560	1560	100
372	20231107	142800	67667814	1551	1551	1551	1551	0
373	20231107	142700	67667814	1551	1551	1551	1551	0
374	20231107	142600	67667814	1551	1551	1551	1551	0
375	20231107	142500	67667814	1551	1551	1551	1551	0
376	20231107	142400	67667814	1551	1551	1551	1551	0
377	20231107	142300	67667814	1551	1551	1551	1551	0
378	20231107	142200	67667814	1551	1551	1551	1551	0
379	20231107	142100	67667814	1551	1551	1551	1551	0
380	20231107	142000	67667814	1551	1551	1551	1551	0
381	20231107	141900	67667814	1551	1551	1551	1551	0
382	20231107	141800	67667814	1551	1551	1551	1551	728
383	20231107	141700	66538686	1551	1551	1551	1551	33
384	20231107	141600	66487503	1551	1552	1552	1551	945
385	20231107	141500	65021796	1551	1551	1551	1551	0
386	20231107	141400	65021796	1551	1551	1551	1551	0
387	20231107	141300	65021796	1551	1551	1551	1551	0
388	20231107	141200	65021796	1551	1551	1551	1551	0
389	20231107	141100	65021796	1551	1551	1551	1551	0
390	20231107	141000	65021796	1551	1551	1551	1551	0
391	20231107	140900	65021796	1551	1551	1551	1551	0
392	20231107	140800	65021796	1551	1551	1551	1551	0
393	20231107	140700	65021796	1551	1551	1551	1551	0
394	20231107	140600	65021796	1551	1551	1551	1551	0
395	20231107	140500	65021796	1551	1551	1551	1551	0
396	20231107	140400	65021796	1551	1551	1551	1551	0
397	20231107	140300	65021796	1551	1551	1551	1551	0
398	20231107	140200	65021796	1551	1551	1551	1551	39
399	20231107	140100	64961307	1556	1556	1556	1556	0
400	20231107	140000	64961307	1556	1556	1556	1556	0
401	20231107	135900	64961307	1556	1556	1556	1556	271
402	20231107	135800	64539631	1556	1556	1556	1556	22
403	20231107	135700	64505399	1556	1556	1556	1556	0
404	20231107	135600	64505399	1556	1556	1556	1556	378
405	20231107	135500	63917231	1556	1556	1556	1556	0
406	20231107	135400	63917231	1556	1556	1556	1556	0
407	20231107	135300	63917231	1556	1555	1556	1555	490
408	20231107	135200	63155279	1552	1552	1552	1552	0
409	20231107	135100	63155279	1552	1552	1552	1552	0
410	20231107	135000	63155279	1552	1553	1553	1552	210
411	20231107	134900	62829345	1552	1552	1552	1552	0
412	20231107	134800	62829345	1552	1552	1552	1552	0
413	20231107	134700	62829345	1552	1552	1552	1552	396
414	20231107	134600	62214753	1552	1552	1552	1552	1
415	20231107	134500	62213201	1551	1551	1551	1551	0
416	20231107	134400	62213201	1551	1551	1551	1551	0
417	20231107	134300	62213201	1551	1551	1551	1551	0
418	20231107	134200	62213201	1551	1551	1551	1551	0
419	20231107	134100	62213201	1551	1551	1551	1551	0
420	20231107	134000	62213201	1551	1551	1551	1551	0
421	20231107	133900	62213201	1551	1551	1551	1551	0
422	20231107	133800	62213201	1551	1551	1551	1551	0
423	20231107	133700	62213201	1551	1551	1551	1551	169
424	20231107	133600	61951082	1555	1555	1555	1555	0
425	20231107	133500	61951082	1555	1555	1555	1555	0
426	20231107	133400	61951082	1555	1555	1555	1555	511
427	20231107	133300	61156477	1550	1550	1550	1550	0
428	20231107	133200	61156477	1550	1550	1550	1550	5
429	20231107	133100	61148727	1555	1555	1555	1555	0
430	20231107	133000	61148727	1555	1555	1555	1555	0
431	20231107	132900	61148727	1555	1555	1555	1555	0
432	20231107	132800	61148727	1555	1555	1555	1555	0
433	20231107	132700	61148727	1555	1555	1555	1555	0
434	20231107	132600	61148727	1555	1555	1555	1555	0
435	20231107	132500	61148727	1555	1555	1555	1555	0
436	20231107	132400	61148727	1555	1555	1555	1555	0
437	20231107	132300	61148727	1555	1555	1555	1555	0
438	20231107	132200	61148727	1555	1555	1555	1555	0
439	20231107	132100	61148727	1555	1555	1555	1555	0
440	20231107	132000	61148727	1555	1555	1555	1555	0
441	20231107	131900	61148727	1555	1555	1555	1555	0
442	20231107	131800	61148727	1555	1555	1555	1555	0
443	20231107	131700	61148727	1555	1555	1555	1555	0
444	20231107	131600	61148727	1555	1554	1555	1554	7
445	20231107	131500	61137848	1549	1549	1549	1549	0
446	20231107	131400	61137848	1549	1549	1549	1549	0
447	20231107	131300	61137848	1549	1549	1549	1549	0
448	20231107	131200	61137848	1549	1549	1549	1549	79
449	20231107	131100	61015477	1548	1548	1548	1548	909
450	20231107	131000	59608345	1548	1548	1548	1548	0
451	20231107	130900	59608345	1548	1548	1548	1548	0
452	20231107	130800	59608345	1548	1548	1548	1548	4
453	20231107	130700	59602153	1548	1548	1548	1548	0
454	20231107	130600	59602153	1548	1548	1548	1548	87
455	20231107	130500	59467477	1547	1547	1547	1547	0
456	20231107	130400	59467477	1547	1547	1547	1547	0
457	20231107	130300	59467477	1547	1547	1547	1547	13
458	20231107	130200	59447366	1547	1547	1547	1547	0
459	20231107	130100	59447366	1547	1547	1547	1547	0
460	20231107	130000	59447366	1547	1547	1547	1547	0
461	20231107	125900	59447366	1547	1547	1547	1547	0
462	20231107	125800	59447366	1547	1547	1547	1547	1
463	20231107	125700	59445819	1540	1540	1540	1540	0
464	20231107	125600	59445819	1540	1540	1540	1540	0
465	20231107	125500	59445819	1540	1540	1540	1540	0
466	20231107	125400	59445819	1540	1540	1540	1540	0
467	20231107	125300	59445819	1540	1540	1540	1540	0
468	20231107	125200	59445819	1540	1540	1540	1540	0
469	20231107	125100	59445819	1540	1540	1540	1540	0
470	20231107	125000	59445819	1540	1540	1540	1540	300
471	20231107	124900	58983819	1541	1541	1541	1541	898
472	20231107	124800	57600001	1542	1543	1544	1542	2279
473	20231107	124700	54084686	1544	1544	1544	1544	224
474	20231107	124600	53738830	1545	1547	1547	1545	987
475	20231107	124500	52213526	1548	1548	1548	1548	48
476	20231107	124400	52139222	1548	1548	1548	1548	0
477	20231107	124300	52139222	1548	1548	1548	1548	100
478	20231107	124200	51984422	1549	1549	1549	1549	1
479	20231107	124100	51982873	1549	1550	1550	1549	583
480	20231107	124000	51079594	1553	1553	1553	1553	531
481	20231107	123900	50254951	1553	1553	1553	1553	0
482	20231107	123800	50254951	1553	1553	1553	1553	0
483	20231107	123700	50254951	1553	1553	1553	1553	1
484	20231107	123600	50253398	1550	1550	1550	1550	0
485	20231107	123500	50253398	1550	1550	1550	1550	0
486	20231107	123400	50253398	1550	1550	1550	1550	0
487	20231107	123300	50253398	1550	1550	1550	1550	0
488	20231107	123200	50253398	1550	1550	1550	1550	0
489	20231107	123100	50253398	1550	1550	1550	1550	0
490	20231107	123000	50253398	1550	1550	1550	1550	0
491	20231107	122900	50253398	1550	1550	1550	1550	0
492	20231107	122800	50253398	1550	1550	1550	1550	0
493	20231107	122700	50253398	1550	1550	1550	1550	0
494	20231107	122600	50253398	1550	1550	1550	1550	235
495	20231107	122500	49889148	1550	1550	1550	1550	1
496	20231107	122400	49887598	1550	1550	1550	1550	0
497	20231107	122300	49887598	1550	1550	1550	1550	0
498	20231107	122200	49887598	1550	1550	1550	1550	0
499	20231107	122100	49887598	1550	1550	1550	1550	3
500	20231107	122000	49882948	1550	1549	1550	1549	5
501	20231107	121900	49875201	1549	1549	1549	1549	40
502	20231107	121800	49813241	1549	1549	1549	1549	43
503	20231107	121700	49746634	1550	1550	1550	1550	1024
504	20231107	121600	48159434	1550	1550	1550	1550	0
505	20231107	121500	48159434	1550	1550	1550	1550	2
506	20231107	121400	48156334	1550	1550	1550	1550	0
507	20231107	121300	48156334	1550	1550	1550	1550	0
508	20231107	121200	48156334	1550	1554	1554	1550	800
509	20231107	121100	46914801	1554	1554	1554	1554	0
510	20231107	121000	46914801	1554	1559	1559	1554	1000
511	20231107	120900	45359005	1558	1558	1558	1558	0
512	20231107	120800	45359005	1558	1558	1558	1558	20
513	20231107	120700	45327845	1558	1558	1558	1558	0
514	20231107	120600	45327845	1558	1558	1558	1558	0
515	20231107	120500	45327845	1558	1558	1558	1558	0
516	20231107	120400	45327845	1558	1558	1558	1558	0
517	20231107	120300	45327845	1558	1558	1558	1558	0
518	20231107	120200	45327845	1558	1558	1558	1558	0
519	20231107	120100	45327845	1558	1558	1558	1558	0
520	20231107	120000	45327845	1558	1558	1558	1558	0
521	20231107	115900	45327845	1558	1558	1558	1558	0
522	20231107	115800	45327845	1558	1558	1558	1558	0
523	20231107	115700	45327845	1558	1558	1558	1558	0
524	20231107	115600	45327845	1558	1558	1558	1558	0
525	20231107	115500	45327845	1558	1558	1558	1558	1
526	20231107	115400	45326287	1583	1583	1583	1583	0
527	20231107	115300	45326287	1583	1583	1583	1583	0
528	20231107	115200	45326287	1583	1583	1583	1583	0
529	20231107	115100	45326287	1583	1583	1583	1583	0
530	20231107	115000	45326287	1583	1583	1583	1583	0
531	20231107	114900	45326287	1583	1583	1583	1583	0
532	20231107	114800	45326287	1583	1564	1583	1564	1287
533	20231107	114700	43300747	1557	1557	1557	1557	179
534	20231107	114600	43022044	1557	1557	1557	1557	4
535	20231107	114500	43015816	1557	1557	1557	1557	0
536	20231107	114400	43015816	1557	1557	1557	1557	0
537	20231107	114300	43015816	1557	1557	1557	1557	0
538	20231107	114200	43015816	1557	1557	1557	1557	0
539	20231107	114100	43015816	1557	1557	1557	1557	0
540	20231107	114000	43015816	1557	1557	1557	1557	0
541	20231107	113900	43015816	1557	1557	1557	1557	0
542	20231107	113800	43015816	1557	1557	1557	1557	6
543	20231107	113700	43006474	1557	1557	1557	1557	86
544	20231107	113600	42872572	1557	1557	1557	1557	0
545	20231107	113500	42872572	1557	1557	1557	1557	2
546	20231107	113400	42869458	1557	1557	1557	1557	0
547	20231107	113300	42869458	1557	1557	1557	1557	0
548	20231107	113200	42869458	1557	1557	1557	1557	0
549	20231107	113100	42869458	1557	1557	1557	1557	100
550	20231107	113000	42713758	1557	1557	1557	1557	5
551	20231107	112900	42705973	1556	1556	1556	1556	0
552	20231107	112800	42705973	1556	1556	1556	1556	0
553	20231107	112700	42705973	1556	1556	1556	1556	0
554	20231107	112600	42705973	1556	1556	1556	1556	39
555	20231107	112500	42645289	1556	1556	1556	1556	0
556	20231107	112400	42645289	1556	1556	1556	1556	4
557	20231107	112300	42639065	1556	1557	1557	1556	619
558	20231107	112200	41675283	1557	1557	1557	1557	1
559	20231107	112100	41673726	1557	1558	1558	1557	128
560	20231107	112000	41474307	1559	1559	1559	1559	123
561	20231107	111900	41282550	1560	1564	1564	1560	4005
562	20231107	111800	35027795	1564	1564	1564	1564	0
563	20231107	111700	35027795	1564	1564	1564	1564	0
564	20231107	111600	35027795	1564	1564	1564	1564	0
565	20231107	111500	35027795	1564	1564	1564	1564	0
566	20231107	111400	35027795	1564	1564	1564	1564	0
567	20231107	111300	35027795	1564	1564	1564	1564	0
568	20231107	111200	35027795	1564	1564	1564	1564	0
569	20231107	111100	35027795	1564	1564	1564	1564	0
570	20231107	111000	35027795	1564	1564	1564	1564	0
571	20231107	110900	35027795	1564	1564	1564	1564	0
572	20231107	110800	35027795	1564	1564	1564	1564	0
573	20231107	110700	35027795	1564	1564	1564	1564	0
574	20231107	110600	35027795	1564	1564	1564	1564	0
575	20231107	110500	35027795	1564	1564	1564	1564	0
576	20231107	110400	35027795	1564	1564	1564	1564	0
577	20231107	110300	35027795	1564	1564	1564	1564	0
578	20231107	110200	35027795	1564	1564	1564	1564	0
579	20231107	110100	35027795	1564	1564	1564	1564	1
580	20231107	110000	35026231	1564	1564	1564	1564	0
581	20231107	105900	35026231	1564	1564	1564	1564	0
582	20231107	105800	35026231	1564	1564	1564	1564	0
583	20231107	105700	35026231	1564	1564	1564	1564	0
584	20231107	105600	35026231	1564	1564	1564	1564	0
585	20231107	105500	35026231	1564	1564	1564	1564	0
586	20231107	105400	35026231	1564	1564	1564	1564	0
587	20231107	105300	35026231	1564	1564	1564	1564	0
588	20231107	105200	35026231	1564	1564	1564	1564	0
589	20231107	105100	35026231	1564	1564	1564	1564	0
590	20231107	105000	35026231	1564	1564	1564	1564	0
591	20231107	104900	35026231	1564	1564	1564	1564	0
592	20231107	104800	35026231	1564	1564	1564	1564	16
593	20231107	104700	35001207	1564	1564	1565	1564	184
594	20231107	104600	34713429	1562	1562	1562	1562	0
595	20231107	104500	34713429	1562	1562	1562	1562	0
596	20231107	104400	34713429	1562	1562	1562	1562	0
597	20231107	104300	34713429	1562	1562	1562	1562	0
598	20231107	104200	34713429	1562	1562	1562	1562	0
599	20231107	104100	34713429	1562	1562	1562	1562	0
600	20231107	104000	34713429	1562	1562	1562	1562	0
601	20231107	103900	34713429	1562	1562	1562	1562	0
602	20231107	103800	34713429	1562	1562	1562	1562	0
603	20231107	103700	34713429	1562	1562	1562	1562	0
604	20231107	103600	34713429	1562	1564	1565	1562	315
605	20231107	103500	34221206	1562	1562	1562	1562	285
606	20231107	103400	33776036	1572	1572	1572	1572	0
607	20231107	103300	33776036	1572	1572	1572	1572	0
608	20231107	103200	33776036	1572	1572	1572	1572	0
609	20231107	103100	33776036	1572	1572	1572	1572	1
610	20231107	103000	33774464	1563	1563	1563	1563	0
611	20231107	102900	33774464	1563	1563	1563	1563	0
612	20231107	102800	33774464	1563	1563	1563	1563	0
613	20231107	102700	33774464	1563	1563	1563	1563	0
614	20231107	102600	33774464	1563	1563	1563	1563	272
615	20231107	102500	33349328	1563	1562	1563	1562	1040
616	20231107	102400	31723810	1563	1563	1563	1563	1
617	20231107	102300	31722247	1563	1563	1563	1563	0
618	20231107	102200	31722247	1563	1563	1563	1563	9
619	20231107	102100	31708180	1561	1561	1561	1561	0
620	20231107	102000	31708180	1561	1561	1561	1561	0
621	20231107	101900	31708180	1561	1561	1561	1561	0
622	20231107	101800	31708180	1561	1561	1561	1561	0
623	20231107	101700	31708180	1561	1561	1561	1561	2077
624	20231107	101600	28465983	1562	1562	1562	1562	200
625	20231107	101500	28153583	1562	1562	1562	1562	1
626	20231107	101400	28152021	1562	1562	1562	1562	0
627	20231107	101300	28152021	1562	1562	1562	1562	0
628	20231107	101200	28152021	1562	1562	1562	1562	0
629	20231107	101100	28152021	1562	1562	1562	1562	0
630	20231107	101000	28152021	1562	1562	1562	1562	0
631	20231107	100900	28152021	1562	1562	1562	1562	40
632	20231107	100800	28089541	1562	1562	1562	1562	0
633	20231107	100700	28089541	1562	1562	1562	1562	0
634	20231107	100600	28089541	1562	1562	1562	1562	35
635	20231107	100500	28034871	1563	1563	1563	1563	10
636	20231107	100400	28019241	1563	1563	1563	1563	11
637	20231107	100300	28002048	1563	1563	1563	1563	53
638	20231107	100200	27919209	1563	1563	1563	1563	0
639	20231107	100100	27919209	1563	1563	1563	1563	0
640	20231107	100000	27919209	1563	1563	1563	1563	10
641	20231107	095900	27903579	1563	1563	1563	1563	1
642	20231107	095800	27902016	1563	1563	1563	1563	0
643	20231107	095700	27902016	1563	1563	1563	1563	0
644	20231107	095600	27902016	1563	1563	1563	1563	24
645	20231107	095500	27864504	1563	1563	1563	1563	8
646	20231107	095400	27852000	1563	1563	1563	1563	4
647	20231107	095300	27845748	1563	1563	1563	1563	102
648	20231107	095200	27686322	1563	1563	1563	1563	10
649	20231107	095100	27670692	1561	1561	1561	1561	0
650	20231107	095000	27670692	1561	1561	1561	1561	29
651	20231107	094900	27625423	1561	1561	1561	1561	0
652	20231107	094800	27625423	1561	1561	1561	1561	0
653	20231107	094700	27625423	1561	1562	1562	1561	125
654	20231107	094600	27430248	1563	1563	1563	1563	0
655	20231107	094500	27430248	1563	1563	1563	1563	17
656	20231107	094400	27403677	1563	1563	1563	1563	0
657	20231107	094300	27403677	1563	1563	1563	1563	21
658	20231107	094200	27370854	1563	1563	1563	1563	80
659	20231107	094100	27245814	1561	1561	1561	1561	0
660	20231107	094000	27245814	1561	1561	1561	1561	0
661	20231107	093900	27245814	1561	1561	1561	1561	0
662	20231107	093800	27245814	1561	1563	1563	1561	483
663	20231107	093700	26491254	1564	1564	1564	1564	303
664	20231107	093600	26017362	1564	1564	1564	1564	0
665	20231107	093500	26017362	1564	1573	1573	1564	1734
666	20231107	093400	23301997	1574	1574	1574	1574	6
667	20231107	093300	23292553	1574	1574	1574	1574	6
668	20231107	093200	23283109	1574	1575	1575	1574	6
669	20231107	093100	23273661	1574	1574	1574	1574	110
670	20231107	093000	23100521	1574	1574	1574	1574	1
671	20231107	092900	23098947	1575	1575	1575	1575	43
672	20231107	092800	23031222	1575	1575	1575	1575	0
673	20231107	092700	23031222	1575	1575	1575	1575	1
674	20231107	092600	23029647	1568	1568	1568	1568	0
675	20231107	092500	23029647	1568	1568	1568	1568	50
676	20231107	092400	22951247	1567	1567	1567	1567	200
677	20231107	092300	22637847	1570	1570	1570	1570	38
678	20231107	092200	22578187	1567	1567	1567	1567	67
679	20231107	092100	22473198	1567	1580	1580	1567	45
680	20231107	092000	22402599	1580	1580	1580	1580	0
681	20231107	091900	22402599	1580	1580	1580	1580	0
682	20231107	091800	22402599	1580	1580	1580	1580	0
683	20231107	091700	22402599	1580	1580	1580	1580	0
684	20231107	091600	22402599	1580	1580	1580	1580	0
685	20231107	091500	22402599	1580	1580	1580	1580	0
686	20231107	091400	22402599	1580	1580	1580	1580	0
687	20231107	091300	22402599	1580	1580	1580	1580	8
688	20231107	091200	22389959	1582	1582	1582	1582	0
689	20231107	091100	22389959	1582	1580	1582	1580	360
690	20231107	091000	21820811	1588	1585	1588	1585	360
691	20231107	090900	21249682	1585	1572	1585	1572	656
692	20231107	090800	20217735	1573	1568	1573	1565	268
693	20231107	090700	19796984	1570	1570	1570	1570	101
694	20231107	090600	19638414	1564	1553	1570	1553	184
695	20231107	090500	19351150	1533	1529	1533	1529	270
696	20231107	090400	18938292	1512	1519	1525	1512	429
697	20231107	090300	18285373	1504	1553	1553	1501	1476
698	20231107	090200	16038693	1553	1577	1577	1553	3330
699	20231107	090100	10809204	1585	1586	1586	1585	236
700	20231107	090000	10435107	1578	1586	1586	1578	6585