KissMeData/064090/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	193900	15099583	1816	1816	1816	1816	31
3	20231108	193800	15099583	1816	1816	1816	1816	0
4	20231108	193700	15099583	1816	1816	1816	1816	0
5	20231108	193600	15099583	1816	1816	1816	1816	0
6	20231108	193500	15099583	1816	1816	1816	1816	0
7	20231108	193400	15099583	1816	1816	1816	1816	0
8	20231108	193300	15099583	1816	1816	1816	1816	0
9	20231108	193200	15099583	1816	1816	1816	1816	0
10	20231108	193100	15099583	1816	1816	1816	1816	0
11	20231108	193000	15099583	1816	1816	1816	1816	0
12	20231108	192900	15099583	1816	1816	1816	1816	0
13	20231108	192800	15099583	1816	1816	1816	1816	0
14	20231108	192700	15099583	1816	1816	1816	1816	0
15	20231108	192600	15099583	1816	1816	1816	1816	0
16	20231108	192500	15099583	1816	1816	1816	1816	0
17	20231108	192400	15099583	1816	1816	1816	1816	0
18	20231108	192300	15099583	1816	1816	1816	1816	0
19	20231108	192200	15099583	1816	1816	1816	1816	0
20	20231108	192100	15099583	1816	1816	1816	1816	0
21	20231108	192000	15099583	1816	1816	1816	1816	0
22	20231108	191900	15099583	1816	1816	1816	1816	0
23	20231108	191800	15099583	1816	1816	1816	1816	0
24	20231108	191700	15099583	1816	1816	1816	1816	0
25	20231108	191600	15099583	1816	1816	1816	1816	0
26	20231108	191500	15099583	1816	1816	1816	1816	0
27	20231108	191400	15099583	1816	1816	1816	1816	0
28	20231108	191300	15099583	1816	1816	1816	1816	0
29	20231108	191200	15099583	1816	1816	1816	1816	0
30	20231108	191100	15099583	1816	1816	1816	1816	0
31	20231108	191000	15099583	1816	1816	1816	1816	0
32	20231108	190900	15099583	1816	1816	1816	1816	31
33	20231108	190800	15099583	1816	1816	1816	1816	0
34	20231108	190700	15099583	1816	1816	1816	1816	0
35	20231108	190600	15099583	1816	1816	1816	1816	0
36	20231108	190500	15099583	1816	1816	1816	1816	0
37	20231108	190400	15099583	1816	1816	1816	1816	0
38	20231108	190300	15099583	1816	1816	1816	1816	0
39	20231108	190200	15099583	1816	1816	1816	1816	0
40	20231108	190100	15099583	1816	1816	1816	1816	0
41	20231108	190000	15099583	1816	1816	1816	1816	0
42	20231108	185900	15099583	1816	1816	1816	1816	0
43	20231108	185800	15099583	1816	1816	1816	1816	0
44	20231108	185700	15099583	1816	1816	1816	1816	0
45	20231108	185600	15099583	1816	1816	1816	1816	0
46	20231108	185500	15099583	1816	1816	1816	1816	0
47	20231108	185400	15099583	1816	1816	1816	1816	0
48	20231108	185300	15099583	1816	1816	1816	1816	0
49	20231108	185200	15099583	1816	1816	1816	1816	0
50	20231108	185100	15099583	1816	1816	1816	1816	0
51	20231108	185000	15099583	1816	1816	1816	1816	0
52	20231108	184900	15099583	1816	1816	1816	1816	0
53	20231108	184800	15099583	1816	1816	1816	1816	0
54	20231108	184700	15099583	1816	1816	1816	1816	0
55	20231108	184600	15099583	1816	1816	1816	1816	0
56	20231108	184500	15099583	1816	1816	1816	1816	0
57	20231108	184400	15099583	1816	1816	1816	1816	0
58	20231108	184300	15099583	1816	1816	1816	1816	0
59	20231108	184200	15099583	1816	1816	1816	1816	0
60	20231108	184100	15099583	1816	1816	1816	1816	0
61	20231108	184000	15099583	1816	1816	1816	1816	0
62	20231108	183900	15099583	1816	1816	1816	1816	31
63	20231108	183800	15099583	1816	1816	1816	1816	0
64	20231108	183700	15099583	1816	1816	1816	1816	0
65	20231108	183600	15099583	1816	1816	1816	1816	0
66	20231108	183500	15099583	1816	1816	1816	1816	0
67	20231108	183400	15099583	1816	1816	1816	1816	0
68	20231108	183300	15099583	1816	1816	1816	1816	0
69	20231108	183200	15099583	1816	1816	1816	1816	0
70	20231108	183100	15099583	1816	1816	1816	1816	0
71	20231108	183000	15099583	1816	1816	1816	1816	0
72	20231108	182900	15099583	1816	1816	1816	1816	0
73	20231108	182800	15099583	1816	1816	1816	1816	0
74	20231108	182700	15099583	1816	1816	1816	1816	0
75	20231108	182600	15099583	1816	1816	1816	1816	0
76	20231108	182500	15099583	1816	1816	1816	1816	0
77	20231108	182400	15099583	1816	1816	1816	1816	0
78	20231108	182300	15099583	1816	1816	1816	1816	0
79	20231108	182200	15099583	1816	1816	1816	1816	0
80	20231108	182100	15099583	1816	1816	1816	1816	0
81	20231108	182000	15099583	1816	1816	1816	1816	0
82	20231108	181900	15099583	1816	1816	1816	1816	0
83	20231108	181800	15099583	1816	1816	1816	1816	0
84	20231108	181700	15099583	1816	1816	1816	1816	0
85	20231108	181600	15099583	1816	1816	1816	1816	0
86	20231108	181500	15099583	1816	1816	1816	1816	0
87	20231108	181400	15099583	1816	1816	1816	1816	0
88	20231108	181300	15099583	1816	1816	1816	1816	0
89	20231108	181200	15099583	1816	1816	1816	1816	0
90	20231108	181100	15099583	1816	1816	1816	1816	0
91	20231108	181000	15099583	1816	1816	1816	1816	0
92	20231108	180900	15099583	1816	1816	1816	1816	31
93	20231108	180800	15099583	1816	1816	1816	1816	0
94	20231108	180700	15099583	1816	1816	1816	1816	0
95	20231108	180600	15099583	1816	1816	1816	1816	0
96	20231108	180500	15099583	1816	1816	1816	1816	0
97	20231108	180400	15099583	1816	1816	1816	1816	0
98	20231108	180300	15099583	1816	1816	1816	1816	0
99	20231108	180200	15099583	1816	1816	1816	1816	0
100	20231108	180100	15099583	1816	1816	1816	1816	0
101	20231108	180000	15099583	1816	1816	1816	1816	0
102	20231108	175900	15099583	1816	1816	1816	1816	0
103	20231108	175800	15099583	1816	1816	1816	1816	0
104	20231108	175700	15099583	1816	1816	1816	1816	0
105	20231108	175600	15099583	1816	1816	1816	1816	0
106	20231108	175500	15099583	1816	1816	1816	1816	0
107	20231108	175400	15099583	1816	1816	1816	1816	0
108	20231108	175300	15099583	1816	1816	1816	1816	0
109	20231108	175200	15099583	1816	1816	1816	1816	0
110	20231108	175100	15099583	1816	1816	1816	1816	0
111	20231108	175000	15099583	1816	1816	1816	1816	0
112	20231108	174900	15099583	1816	1816	1816	1816	0
113	20231108	174800	15099583	1816	1816	1816	1816	0
114	20231108	174700	15099583	1816	1816	1816	1816	0
115	20231108	174600	15099583	1816	1816	1816	1816	0
116	20231108	174500	15099583	1816	1816	1816	1816	0
117	20231108	174400	15099583	1816	1816	1816	1816	0
118	20231108	174300	15099583	1816	1816	1816	1816	0
119	20231108	174200	15099583	1816	1816	1816	1816	0
120	20231108	174100	15099583	1816	1816	1816	1816	0
121	20231108	174000	15099583	1816	1816	1816	1816	0
122	20231108	173900	15099583	1816	1816	1816	1816	31
123	20231108	173800	15099583	1816	1816	1816	1816	0
124	20231108	173700	15099583	1816	1816	1816	1816	0
125	20231108	173600	15099583	1816	1816	1816	1816	0
126	20231108	173500	15099583	1816	1816	1816	1816	0
127	20231108	173400	15099583	1816	1816	1816	1816	0
128	20231108	173300	15099583	1816	1816	1816	1816	0
129	20231108	173200	15099583	1816	1816	1816	1816	0
130	20231108	173100	15099583	1816	1816	1816	1816	0
131	20231108	173000	15099583	1816	1816	1816	1816	0
132	20231108	172900	15099583	1816	1816	1816	1816	0
133	20231108	172800	15099583	1816	1816	1816	1816	0
134	20231108	172700	15099583	1816	1816	1816	1816	0
135	20231108	172600	15099583	1816	1816	1816	1816	0
136	20231108	172500	15099583	1816	1816	1816	1816	0
137	20231108	172400	15099583	1816	1816	1816	1816	0
138	20231108	172300	15099583	1816	1816	1816	1816	0
139	20231108	172200	15099583	1816	1816	1816	1816	0
140	20231108	172100	15099583	1816	1816	1816	1816	0
141	20231108	172000	15099583	1816	1816	1816	1816	0
142	20231108	171900	15099583	1816	1816	1816	1816	0
143	20231108	171800	15099583	1816	1816	1816	1816	0
144	20231108	171700	15099583	1816	1816	1816	1816	0
145	20231108	171600	15099583	1816	1816	1816	1816	0
146	20231108	171500	15099583	1816	1816	1816	1816	0
147	20231108	171400	15099583	1816	1816	1816	1816	0
148	20231108	171300	15099583	1816	1816	1816	1816	0
149	20231108	171200	15099583	1816	1816	1816	1816	0
150	20231108	171100	15099583	1816	1816	1816	1816	0
151	20231108	171000	15099583	1816	1816	1816	1816	0
152	20231108	170900	15099583	1816	1816	1816	1816	31
153	20231108	170800	15099583	1816	1816	1816	1816	0
154	20231108	170700	15099583	1816	1816	1816	1816	0
155	20231108	170600	15099583	1816	1816	1816	1816	0
156	20231108	170500	15099583	1816	1816	1816	1816	0
157	20231108	170400	15099583	1816	1816	1816	1816	0
158	20231108	170300	15099583	1816	1816	1816	1816	0
159	20231108	170200	15099583	1816	1816	1816	1816	0
160	20231108	170100	15099583	1816	1816	1816	1816	0
161	20231108	170000	15099583	1816	1816	1816	1816	0
162	20231108	165900	15099583	1816	1816	1816	1816	0
163	20231108	165800	15099583	1816	1816	1816	1816	0
164	20231108	165700	15099583	1816	1816	1816	1816	0
165	20231108	165600	15099583	1816	1816	1816	1816	0
166	20231108	165500	15099583	1816	1816	1816	1816	0
167	20231108	165400	15099583	1816	1816	1816	1816	0
168	20231108	165300	15099583	1816	1816	1816	1816	0
169	20231108	165200	15099583	1816	1816	1816	1816	0
170	20231108	165100	15099583	1816	1816	1816	1816	0
171	20231108	165000	15099583	1816	1816	1816	1816	0
172	20231108	164900	15099583	1816	1816	1816	1816	0
173	20231108	164800	15099583	1816	1816	1816	1816	0
174	20231108	164700	15099583	1816	1816	1816	1816	0
175	20231108	164600	15099583	1816	1816	1816	1816	0
176	20231108	164500	15099583	1816	1816	1816	1816	0
177	20231108	164400	15099583	1816	1816	1816	1816	0
178	20231108	164300	15099583	1816	1816	1816	1816	0
179	20231108	164200	15099583	1816	1816	1816	1816	0
180	20231108	164100	15099583	1816	1816	1816	1816	0
181	20231108	164000	15099583	1816	1816	1816	1816	0
182	20231108	163900	15099583	1816	1816	1816	1816	31
183	20231108	163800	15099583	1816	1816	1816	1816	0
184	20231108	163700	15099583	1816	1816	1816	1816	0
185	20231108	163600	15099583	1816	1816	1816	1816	0
186	20231108	163500	15099583	1816	1816	1816	1816	0
187	20231108	163400	15099583	1816	1816	1816	1816	0
188	20231108	163300	15099583	1816	1816	1816	1816	0
189	20231108	163200	15099583	1816	1816	1816	1816	0
190	20231108	163100	15099583	1816	1816	1816	1816	0
191	20231108	163000	15099583	1816	1816	1816	1816	0
192	20231108	162900	15099583	1816	1816	1816	1816	0
193	20231108	162800	15099583	1816	1816	1816	1816	0
194	20231108	162700	15099583	1816	1816	1816	1816	0
195	20231108	162600	15099583	1816	1816	1816	1816	0
196	20231108	162500	15099583	1816	1816	1816	1816	0
197	20231108	162400	15099583	1816	1816	1816	1816	0
198	20231108	162300	15099583	1816	1816	1816	1816	0
199	20231108	162200	15099583	1816	1816	1816	1816	0
200	20231108	162100	15099583	1816	1816	1816	1816	0
201	20231108	162000	15099583	1816	1816	1816	1816	0
202	20231108	161900	15099583	1816	1816	1816	1816	0
203	20231108	161800	15099583	1816	1816	1816	1816	0
204	20231108	161700	15099583	1816	1816	1816	1816	0
205	20231108	161600	15099583	1816	1816	1816	1816	0
206	20231108	161500	15099583	1816	1816	1816	1816	0
207	20231108	161400	15099583	1816	1816	1816	1816	0
208	20231108	161300	15099583	1816	1816	1816	1816	0
209	20231108	161200	15099583	1816	1816	1816	1816	0
210	20231108	161100	15099583	1816	1816	1816	1816	0
211	20231108	161000	15099583	1816	1816	1816	1816	0
212	20231108	160900	15099583	1816	1816	1816	1816	31
213	20231108	160800	15099583	1816	1816	1816	1816	0
214	20231108	160700	15099583	1816	1816	1816	1816	0
215	20231108	160600	15099583	1816	1816	1816	1816	0
216	20231108	160500	15099583	1816	1816	1816	1816	0
217	20231108	160400	15099583	1816	1816	1816	1816	0
218	20231108	160300	15099583	1816	1816	1816	1816	0
219	20231108	160200	15099583	1816	1816	1816	1816	0
220	20231108	160100	15099583	1816	1816	1816	1816	0
221	20231108	160000	15099583	1816	1816	1816	1816	0
222	20231108	155900	15099583	1816	1816	1816	1816	0
223	20231108	155800	15099583	1816	1816	1816	1816	0
224	20231108	155700	15099583	1816	1816	1816	1816	0
225	20231108	155600	15099583	1816	1816	1816	1816	0
226	20231108	155500	15099583	1816	1816	1816	1816	0
227	20231108	155400	15099583	1816	1816	1816	1816	0
228	20231108	155300	15099583	1816	1816	1816	1816	0
229	20231108	155200	15099583	1816	1816	1816	1816	0
230	20231108	155100	15099583	1816	1816	1816	1816	0
231	20231108	155000	15099583	1816	1816	1816	1816	0
232	20231108	154900	15099583	1816	1816	1816	1816	0
233	20231108	154800	15099583	1816	1816	1816	1816	0
234	20231108	154700	15099583	1816	1816	1816	1816	0
235	20231108	154600	15099583	1816	1816	1816	1816	0
236	20231108	154500	15099583	1816	1816	1816	1816	0
237	20231108	154400	15099583	1816	1816	1816	1816	0
238	20231108	154300	15099583	1816	1816	1816	1816	0
239	20231108	154200	15099583	1816	1816	1816	1816	0
240	20231108	154100	15099583	1816	1816	1816	1816	0
241	20231108	154000	15099583	1816	1816	1816	1816	0
242	20231108	153900	15099583	1816	1816	1816	1816	31
243	20231108	153800	15099583	1816	1816	1816	1816	0
244	20231108	153700	15099583	1816	1816	1816	1816	0
245	20231108	153600	15099583	1816	1816	1816	1816	0
246	20231108	153500	15099583	1816	1816	1816	1816	0
247	20231108	153400	15099583	1816	1816	1816	1816	0
248	20231108	153300	15099583	1816	1816	1816	1816	0
249	20231108	153200	15099583	1816	1816	1816	1816	0
250	20231108	153100	15099583	1816	1816	1816	1816	0
251	20231108	153000	15099583	1816	1816	1816	1816	31
252	20231108	152900	15043287	1790	1790	1790	1790	0
253	20231108	152800	15043287	1790	1790	1790	1790	0
254	20231108	152700	15043287	1790	1790	1790	1790	0
255	20231108	152600	15043287	1790	1790	1790	1790	0
256	20231108	152500	15043287	1790	1790	1790	1790	0
257	20231108	152400	15043287	1790	1790	1790	1790	0
258	20231108	152300	15043287	1790	1790	1790	1790	0
259	20231108	152200	15043287	1790	1790	1790	1790	0
260	20231108	152100	15043287	1790	1790	1790	1790	0
261	20231108	152000	15043287	1790	1790	1790	1790	0
262	20231108	151900	15043287	1790	1790	1790	1790	0
263	20231108	151800	15043287	1790	1790	1790	1790	0
264	20231108	151700	15043287	1790	1790	1790	1790	1
265	20231108	151600	15041497	1815	1815	1815	1815	1472
266	20231108	151500	12369817	1815	1815	1815	1815	0
267	20231108	151400	12369817	1815	1815	1815	1815	0
268	20231108	151300	12369817	1815	1815	1815	1815	0
269	20231108	151200	12369817	1815	1815	1815	1815	0
270	20231108	151100	12369817	1815	1815	1815	1815	0
271	20231108	151000	12369817	1815	1815	1815	1815	0
272	20231108	150900	12369817	1815	1815	1815	1815	0
273	20231108	150800	12369817	1815	1815	1815	1815	0
274	20231108	150700	12369817	1815	1815	1815	1815	0
275	20231108	150600	12369817	1815	1815	1815	1815	0
276	20231108	150500	12369817	1815	1815	1815	1815	0
277	20231108	150400	12369817	1815	1815	1815	1815	0
278	20231108	150300	12369817	1815	1815	1815	1815	0
279	20231108	150200	12369817	1815	1815	1815	1815	0
280	20231108	150100	12369817	1815	1815	1815	1815	0
281	20231108	150000	12369817	1815	1815	1815	1815	0
282	20231108	145900	12369817	1815	1815	1815	1815	0
283	20231108	145800	12369817	1815	1815	1815	1815	0
284	20231108	145700	12369817	1815	1815	1815	1815	0
285	20231108	145600	12369817	1815	1815	1815	1815	0
286	20231108	145500	12369817	1815	1815	1815	1815	0
287	20231108	145400	12369817	1815	1815	1815	1815	0
288	20231108	145300	12369817	1815	1815	1815	1815	0
289	20231108	145200	12369817	1815	1815	1815	1815	0
290	20231108	145100	12369817	1815	1815	1815	1815	0
291	20231108	145000	12369817	1815	1815	1815	1815	0
292	20231108	144900	12369817	1815	1815	1815	1815	0
293	20231108	144800	12369817	1815	1815	1815	1815	0
294	20231108	144700	12369817	1815	1815	1815	1815	0
295	20231108	144600	12369817	1815	1815	1815	1815	0
296	20231108	144500	12369817	1815	1815	1815	1815	0
297	20231108	144400	12369817	1815	1815	1815	1815	0
298	20231108	144300	12369817	1815	1815	1815	1815	0
299	20231108	144200	12369817	1815	1815	1815	1815	0
300	20231108	144100	12369817	1815	1815	1815	1815	0
301	20231108	144000	12369817	1815	1815	1815	1815	0
302	20231108	143900	12369817	1815	1815	1815	1815	0
303	20231108	143800	12369817	1815	1815	1815	1815	0
304	20231108	143700	12369817	1815	1815	1815	1815	0
305	20231108	143600	12369817	1815	1815	1815	1815	0
306	20231108	143500	12369817	1815	1815	1815	1815	0
307	20231108	143400	12369817	1815	1815	1815	1815	0
308	20231108	143300	12369817	1815	1815	1815	1815	0
309	20231108	143200	12369817	1815	1815	1815	1815	0
310	20231108	143100	12369817	1815	1815	1815	1815	0
311	20231108	143000	12369817	1815	1815	1815	1815	0
312	20231108	142900	12369817	1815	1815	1815	1815	0
313	20231108	142800	12369817	1815	1815	1815	1815	0
314	20231108	142700	12369817	1815	1815	1815	1815	0
315	20231108	142600	12369817	1815	1815	1815	1815	0
316	20231108	142500	12369817	1815	1815	1815	1815	0
317	20231108	142400	12369817	1815	1815	1815	1815	0
318	20231108	142300	12369817	1815	1815	1815	1815	0
319	20231108	142200	12369817	1815	1815	1815	1815	0
320	20231108	142100	12369817	1815	1815	1815	1815	0
321	20231108	142000	12369817	1815	1815	1815	1815	0
322	20231108	141900	12369817	1815	1815	1815	1815	0
323	20231108	141800	12369817	1815	1815	1815	1815	0
324	20231108	141700	12369817	1815	1815	1815	1815	0
325	20231108	141600	12369817	1815	1815	1815	1815	0
326	20231108	141500	12369817	1815	1815	1815	1815	0
327	20231108	141400	12369817	1815	1815	1815	1815	0
328	20231108	141300	12369817	1815	1815	1815	1815	0
329	20231108	141200	12369817	1815	1815	1815	1815	0
330	20231108	141100	12369817	1815	1815	1815	1815	0
331	20231108	141000	12369817	1815	1815	1815	1815	0
332	20231108	140900	12369817	1815	1815	1815	1815	0
333	20231108	140800	12369817	1815	1815	1815	1815	0
334	20231108	140700	12369817	1815	1815	1815	1815	0
335	20231108	140600	12369817	1815	1815	1815	1815	0
336	20231108	140500	12369817	1815	1815	1815	1815	0
337	20231108	140400	12369817	1815	1815	1815	1815	0
338	20231108	140300	12369817	1815	1815	1815	1815	0
339	20231108	140200	12369817	1815	1815	1815	1815	0
340	20231108	140100	12369817	1815	1815	1815	1815	0
341	20231108	140000	12369817	1815	1815	1815	1815	0
342	20231108	135900	12369817	1815	1815	1815	1815	0
343	20231108	135800	12369817	1815	1815	1815	1815	0
344	20231108	135700	12369817	1815	1815	1815	1815	0
345	20231108	135600	12369817	1815	1815	1815	1815	0
346	20231108	135500	12369817	1815	1815	1815	1815	0
347	20231108	135400	12369817	1815	1815	1815	1815	0
348	20231108	135300	12369817	1815	1815	1815	1815	0
349	20231108	135200	12369817	1815	1815	1815	1815	0
350	20231108	135100	12369817	1815	1815	1815	1815	0
351	20231108	135000	12369817	1815	1815	1815	1815	0
352	20231108	134900	12369817	1815	1815	1815	1815	0
353	20231108	134800	12369817	1815	1815	1815	1815	0
354	20231108	134700	12369817	1815	1815	1815	1815	0
355	20231108	134600	12369817	1815	1815	1815	1815	1514
356	20231108	134500	9621907	1815	1815	1815	1815	0
357	20231108	134400	9621907	1815	1815	1815	1815	0
358	20231108	134300	9621907	1815	1815	1815	1815	0
359	20231108	134200	9621907	1815	1815	1815	1815	0
360	20231108	134100	9621907	1815	1815	1815	1815	0
361	20231108	134000	9621907	1815	1815	1815	1815	0
362	20231108	133900	9621907	1815	1815	1815	1815	0
363	20231108	133800	9621907	1815	1815	1815	1815	1
364	20231108	133700	9620092	1815	1815	1815	1815	0
365	20231108	133600	9620092	1815	1815	1815	1815	0
366	20231108	133500	9620092	1815	1815	1815	1815	0
367	20231108	133400	9620092	1815	1815	1815	1815	0
368	20231108	133300	9620092	1815	1815	1815	1815	0
369	20231108	133200	9620092	1815	1815	1815	1815	0
370	20231108	133100	9620092	1815	1815	1815	1815	0
371	20231108	133000	9620092	1815	1815	1815	1815	31
372	20231108	132900	9563827	1815	1815	1815	1815	0
373	20231108	132800	9563827	1815	1815	1815	1815	0
374	20231108	132700	9563827	1815	1815	1815	1815	0
375	20231108	132600	9563827	1815	1815	1815	1815	0
376	20231108	132500	9563827	1815	1815	1815	1815	0
377	20231108	132400	9563827	1815	1815	1815	1815	0
378	20231108	132300	9563827	1815	1815	1815	1815	0
379	20231108	132200	9563827	1815	1815	1815	1815	0
380	20231108	132100	9563827	1815	1815	1815	1815	0
381	20231108	132000	9563827	1815	1815	1815	1815	0
382	20231108	131900	9563827	1815	1815	1815	1815	0
383	20231108	131800	9563827	1815	1815	1815	1815	0
384	20231108	131700	9563827	1815	1815	1815	1815	0
385	20231108	131600	9563827	1815	1815	1815	1815	0
386	20231108	131500	9563827	1815	1815	1815	1815	0
387	20231108	131400	9563827	1815	1815	1815	1815	0
388	20231108	131300	9563827	1815	1815	1815	1815	0
389	20231108	131200	9563827	1815	1815	1815	1815	0
390	20231108	131100	9563827	1815	1815	1815	1815	0
391	20231108	131000	9563827	1815	1815	1815	1815	0
392	20231108	130900	9563827	1815	1815	1815	1815	0
393	20231108	130800	9563827	1815	1815	1815	1815	0
394	20231108	130700	9563827	1815	1815	1815	1815	0
395	20231108	130600	9563827	1815	1815	1815	1815	0
396	20231108	130500	9563827	1815	1815	1815	1815	0
397	20231108	130400	9563827	1815	1815	1815	1815	0
398	20231108	130300	9563827	1815	1815	1815	1815	0
399	20231108	130200	9563827	1815	1815	1815	1815	0
400	20231108	130100	9563827	1815	1815	1815	1815	0
401	20231108	130000	9563827	1815	1815	1815	1815	0
402	20231108	125900	9563827	1815	1815	1815	1815	0
403	20231108	125800	9563827	1815	1815	1815	1815	0
404	20231108	125700	9563827	1815	1815	1815	1815	0
405	20231108	125600	9563827	1815	1815	1815	1815	0
406	20231108	125500	9563827	1815	1815	1815	1815	0
407	20231108	125400	9563827	1815	1815	1815	1815	0
408	20231108	125300	9563827	1815	1815	1815	1815	0
409	20231108	125200	9563827	1815	1815	1815	1815	0
410	20231108	125100	9563827	1815	1815	1815	1815	0
411	20231108	125000	9563827	1815	1815	1815	1815	0
412	20231108	124900	9563827	1815	1815	1815	1815	0
413	20231108	124800	9563827	1815	1815	1815	1815	0
414	20231108	124700	9563827	1815	1815	1815	1815	0
415	20231108	124600	9563827	1815	1815	1815	1815	0
416	20231108	124500	9563827	1815	1815	1815	1815	0
417	20231108	124400	9563827	1815	1815	1815	1815	0
418	20231108	124300	9563827	1815	1815	1815	1815	0
419	20231108	124200	9563827	1815	1815	1815	1815	0
420	20231108	124100	9563827	1815	1815	1815	1815	0
421	20231108	124000	9563827	1815	1815	1815	1815	0
422	20231108	123900	9563827	1815	1815	1815	1815	0
423	20231108	123800	9563827	1815	1815	1815	1815	0
424	20231108	123700	9563827	1815	1815	1815	1815	0
425	20231108	123600	9563827	1815	1815	1815	1815	0
426	20231108	123500	9563827	1815	1815	1815	1815	0
427	20231108	123400	9563827	1815	1815	1815	1815	0
428	20231108	123300	9563827	1815	1815	1815	1815	0
429	20231108	123200	9563827	1815	1815	1815	1815	0
430	20231108	123100	9563827	1815	1815	1815	1815	0
431	20231108	123000	9563827	1815	1815	1815	1815	0
432	20231108	122900	9563827	1815	1815	1815	1815	0
433	20231108	122800	9563827	1815	1815	1815	1815	0
434	20231108	122700	9563827	1815	1815	1815	1815	0
435	20231108	122600	9563827	1815	1815	1815	1815	0
436	20231108	122500	9563827	1815	1815	1815	1815	0
437	20231108	122400	9563827	1815	1815	1815	1815	0
438	20231108	122300	9563827	1815	1815	1815	1815	0
439	20231108	122200	9563827	1815	1815	1815	1815	0
440	20231108	122100	9563827	1815	1815	1815	1815	0
441	20231108	122000	9563827	1815	1815	1815	1815	0
442	20231108	121900	9563827	1815	1815	1815	1815	0
443	20231108	121800	9563827	1815	1815	1815	1815	0
444	20231108	121700	9563827	1815	1815	1815	1815	0
445	20231108	121600	9563827	1815	1815	1815	1815	0
446	20231108	121500	9563827	1815	1815	1815	1815	0
447	20231108	121400	9563827	1815	1815	1815	1815	0
448	20231108	121300	9563827	1815	1815	1815	1815	0
449	20231108	121200	9563827	1815	1815	1815	1815	0
450	20231108	121100	9563827	1815	1815	1815	1815	0
451	20231108	121000	9563827	1815	1815	1815	1815	0
452	20231108	120900	9563827	1815	1815	1815	1815	0
453	20231108	120800	9563827	1815	1815	1815	1815	0
454	20231108	120700	9563827	1815	1815	1815	1815	0
455	20231108	120600	9563827	1815	1815	1815	1815	0
456	20231108	120500	9563827	1815	1815	1815	1815	0
457	20231108	120400	9563827	1815	1815	1815	1815	0
458	20231108	120300	9563827	1815	1815	1815	1815	0
459	20231108	120200	9563827	1815	1815	1815	1815	0
460	20231108	120100	9563827	1815	1815	1815	1815	0
461	20231108	120000	9563827	1815	1815	1815	1815	0
462	20231108	115900	9563827	1815	1815	1815	1815	0
463	20231108	115800	9563827	1815	1815	1815	1815	0
464	20231108	115700	9563827	1815	1815	1815	1815	0
465	20231108	115600	9563827	1815	1815	1815	1815	0
466	20231108	115500	9563827	1815	1815	1815	1815	0
467	20231108	115400	9563827	1815	1813	1815	1813	1861
468	20231108	115300	6186457	1813	1813	1813	1813	0
469	20231108	115200	6186457	1813	1813	1813	1813	0
470	20231108	115100	6186457	1813	1813	1813	1813	0
471	20231108	115000	6186457	1813	1813	1813	1813	0
472	20231108	114900	6186457	1813	1813	1813	1813	0
473	20231108	114800	6186457	1813	1813	1813	1813	0
474	20231108	114700	6186457	1813	1813	1813	1813	1
475	20231108	114600	6184644	1799	1799	1799	1799	0
476	20231108	114500	6184644	1799	1799	1799	1799	0
477	20231108	114400	6184644	1799	1799	1799	1799	0
478	20231108	114300	6184644	1799	1799	1799	1799	0
479	20231108	114200	6184644	1799	1798	1799	1798	222
480	20231108	114100	5785417	1799	1799	1799	1799	0
481	20231108	114000	5785417	1799	1799	1799	1799	0
482	20231108	113900	5785417	1799	1799	1799	1799	0
483	20231108	113800	5785417	1799	1799	1799	1799	0
484	20231108	113700	5785417	1799	1799	1799	1799	0
485	20231108	113600	5785417	1799	1799	1799	1799	0
486	20231108	113500	5785417	1799	1799	1799	1799	0
487	20231108	113400	5785417	1799	1799	1799	1799	0
488	20231108	113300	5785417	1799	1799	1799	1799	0
489	20231108	113200	5785417	1799	1799	1799	1799	0
490	20231108	113100	5785417	1799	1799	1799	1799	0
491	20231108	113000	5785417	1799	1799	1799	1799	0
492	20231108	112900	5785417	1799	1799	1799	1799	0
493	20231108	112800	5785417	1799	1799	1799	1799	0
494	20231108	112700	5785417	1799	1799	1799	1799	0
495	20231108	112600	5785417	1799	1799	1799	1799	0
496	20231108	112500	5785417	1799	1799	1799	1799	0
497	20231108	112400	5785417	1799	1799	1799	1799	86
498	20231108	112300	5630703	1790	1790	1790	1790	0
499	20231108	112200	5630703	1790	1790	1790	1790	0
500	20231108	112100	5630703	1790	1790	1790	1790	0
501	20231108	112000	5630703	1790	1790	1790	1790	0
502	20231108	111900	5630703	1790	1790	1790	1790	0
503	20231108	111800	5630703	1790	1790	1790	1790	0
504	20231108	111700	5630703	1790	1790	1790	1790	0
505	20231108	111600	5630703	1790	1790	1790	1790	0
506	20231108	111500	5630703	1790	1790	1790	1790	0
507	20231108	111400	5630703	1790	1790	1790	1790	0
508	20231108	111300	5630703	1790	1790	1790	1790	0
509	20231108	111200	5630703	1790	1790	1790	1790	0
510	20231108	111100	5630703	1790	1790	1790	1790	0
511	20231108	111000	5630703	1790	1790	1790	1790	0
512	20231108	110900	5630703	1790	1790	1790	1790	0
513	20231108	110800	5630703	1790	1790	1790	1790	0
514	20231108	110700	5630703	1790	1790	1790	1790	0
515	20231108	110600	5630703	1790	1790	1790	1790	0
516	20231108	110500	5630703	1790	1790	1790	1790	0
517	20231108	110400	5630703	1790	1790	1790	1790	0
518	20231108	110300	5630703	1790	1790	1790	1790	0
519	20231108	110200	5630703	1790	1790	1790	1790	0
520	20231108	110100	5630703	1790	1790	1790	1790	0
521	20231108	110000	5630703	1790	1790	1790	1790	0
522	20231108	105900	5630703	1790	1790	1790	1790	29
523	20231108	105800	5578793	1790	1790	1790	1790	0
524	20231108	105700	5578793	1790	1790	1790	1790	0
525	20231108	105600	5578793	1790	1790	1790	1790	0
526	20231108	105500	5578793	1790	1790	1790	1790	0
527	20231108	105400	5578793	1790	1790	1790	1790	24
528	20231108	105300	5535833	1790	1790	1790	1790	331
529	20231108	105200	4943343	1790	1790	1790	1790	142
530	20231108	105100	4689163	1790	1790	1790	1790	0
531	20231108	105000	4689163	1790	1790	1790	1790	12
532	20231108	104900	4667683	1789	1789	1789	1789	0
533	20231108	104800	4667683	1789	1789	1789	1789	0
534	20231108	104700	4667683	1789	1789	1789	1789	0
535	20231108	104600	4667683	1789	1789	1789	1789	0
536	20231108	104500	4667683	1789	1789	1789	1789	0
537	20231108	104400	4667683	1789	1789	1789	1789	0
538	20231108	104300	4667683	1789	1789	1789	1789	0
539	20231108	104200	4667683	1789	1789	1789	1789	0
540	20231108	104100	4667683	1789	1789	1789	1789	0
541	20231108	104000	4667683	1789	1789	1789	1789	0
542	20231108	103900	4667683	1789	1789	1789	1789	0
543	20231108	103800	4667683	1789	1789	1789	1789	0
544	20231108	103700	4667683	1789	1789	1789	1789	0
545	20231108	103600	4667683	1789	1789	1789	1789	0
546	20231108	103500	4667683	1789	1789	1789	1789	0
547	20231108	103400	4667683	1789	1789	1789	1789	0
548	20231108	103300	4667683	1789	1789	1789	1789	408
549	20231108	103200	3937771	1789	1789	1789	1789	0
550	20231108	103100	3937771	1789	1789	1789	1789	507
551	20231108	103000	3030748	1789	1789	1789	1789	81
552	20231108	102900	2885839	1789	1788	1789	1788	34
553	20231108	102800	2825043	1789	1789	1789	1789	0
554	20231108	102700	2825043	1789	1789	1789	1789	0
555	20231108	102600	2825043	1789	1789	1789	1789	0
556	20231108	102500	2825043	1789	1790	1790	1789	361
557	20231108	102400	2178905	1789	1789	1789	1789	0
558	20231108	102300	2178905	1789	1789	1789	1789	0
559	20231108	102200	2178905	1789	1789	1789	1789	0
560	20231108	102100	2178905	1789	1789	1789	1789	0
561	20231108	102000	2178905	1789	1789	1789	1789	0
562	20231108	101900	2178905	1789	1789	1789	1789	0
563	20231108	101800	2178905	1789	1789	1789	1789	0
564	20231108	101700	2178905	1789	1789	1789	1789	0
565	20231108	101600	2178905	1789	1789	1789	1789	0
566	20231108	101500	2178905	1789	1789	1789	1789	0
567	20231108	101400	2178905	1789	1789	1789	1789	0
568	20231108	101300	2178905	1789	1794	1794	1789	193
569	20231108	101200	1833518	1810	1810	1810	1810	0
570	20231108	101100	1833518	1810	1810	1810	1810	0
571	20231108	101000	1833518	1810	1810	1810	1810	0
572	20231108	100900	1833518	1810	1810	1810	1810	0
573	20231108	100800	1833518	1810	1810	1810	1810	0
574	20231108	100700	1833518	1810	1810	1810	1810	0
575	20231108	100600	1833518	1810	1810	1810	1810	0
576	20231108	100500	1833518	1810	1810	1810	1810	0
577	20231108	100400	1833518	1810	1810	1810	1810	0
578	20231108	100300	1833518	1810	1810	1810	1810	0
579	20231108	100200	1833518	1810	1810	1810	1810	0
580	20231108	100100	1833518	1810	1810	1810	1810	0
581	20231108	100000	1833518	1810	1810	1810	1810	0
582	20231108	095900	1833518	1810	1810	1810	1810	0
583	20231108	095800	1833518	1810	1810	1810	1810	910
584	20231108	095700	186418	1810	1810	1810	1810	0
585	20231108	095600	186418	1810	1810	1810	1810	0
586	20231108	095500	186418	1810	1810	1810	1810	0
587	20231108	095400	186418	1810	1810	1810	1810	0
588	20231108	095300	186418	1810	1810	1810	1810	0
589	20231108	095200	186418	1810	1810	1810	1810	0
590	20231108	095100	186418	1810	1810	1810	1810	0
591	20231108	095000	186418	1810	1810	1810	1810	0
592	20231108	094900	186418	1810	1810	1810	1810	0
593	20231108	094800	186418	1810	1810	1810	1810	0
594	20231108	094700	186418	1810	1810	1810	1810	0
595	20231108	094600	186418	1810	1810	1810	1810	0
596	20231108	094500	186418	1810	1810	1810	1810	0
597	20231108	094400	186418	1810	1810	1810	1810	0
598	20231108	094300	186418	1810	1810	1810	1810	0
599	20231108	094200	186418	1810	1810	1810	1810	0
600	20231108	094100	186418	1810	1810	1810	1810	90
601	20231108	094000	23518	1810	1810	1810	1810	0
602	20231108	093900	23518	1810	1810	1810	1810	0
603	20231108	093800	23518	1810	1809	1810	1809	10
604	20231108	093700	5419	1779	1779	1779	1779	0
605	20231108	093600	5419	1779	1779	1779	1779	0
606	20231108	093500	5419	1779	1779	1779	1779	0
607	20231108	093400	5419	1779	1779	1779	1779	0
608	20231108	093300	5419	1779	1779	1779	1779	0
609	20231108	093200	5419	1779	1779	1779	1779	0
610	20231108	093100	5419	1779	1779	1779	1779	0
611	20231108	093000	5419	1779	1779	1779	1779	0
612	20231108	092900	5419	1779	1779	1779	1779	0
613	20231108	092800	5419	1779	1779	1779	1779	0
614	20231108	092700	5419	1779	1779	1779	1779	0
615	20231108	092600	5419	1779	1779	1779	1779	0
616	20231108	092500	5419	1779	1779	1779	1779	0
617	20231108	092400	5419	1779	1779	1779	1779	1
618	20231108	092300	3640	1820	1820	1820	1820	0
619	20231108	092200	3640	1820	1820	1820	1820	0
620	20231108	092100	3640	1820	1820	1820	1820	0
621	20231108	092000	3640	1820	1820	1820	1820	0
622	20231108	091900	3640	1820	1820	1820	1820	0
623	20231108	091800	3640	1820	1820	1820	1820	0
624	20231108	091700	3640	1820	1820	1820	1820	0
625	20231108	091600	3640	1820	1820	1820	1820	0
626	20231108	091500	3640	1820	1820	1820	1820	0
627	20231108	091400	3640	1820	1820	1820	1820	0
628	20231108	091300	3640	1820	1820	1820	1820	0
629	20231108	091200	3640	1820	1820	1820	1820	0
630	20231108	091100	3640	1820	1820	1820	1820	0
631	20231108	091000	3640	1820	1820	1820	1820	0
632	20231108	090900	3640	1820	1820	1820	1820	0
633	20231108	090800	3640	1820	1820	1820	1820	0
634	20231108	090700	3640	1820	1820	1820	1820	0
635	20231108	090600	3640	1820	1820	1820	1820	0
636	20231108	090500	3640	1820	1820	1820	1820	2
637	20231108	090400	0	1815	1815	1815	1815	0
638	20231108	090300	0	1815	1815	1815	1815	0
639	20231108	090200	0	1815	1815	1815	1815	0
640	20231108	090100	0	1815	1815	1815	1815	0
641	20231108	090000	0	1815	1815	1815	1815	0