KissMeData/455250/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	213300	1951545	2055	2055	2055	2055	50
3	20231109	213200	1951545	2055	2055	2055	2055	0
4	20231109	213100	1951545	2055	2055	2055	2055	0
5	20231109	213000	1951545	2055	2055	2055	2055	0
6	20231109	212900	1951545	2055	2055	2055	2055	0
7	20231109	212800	1951545	2055	2055	2055	2055	0
8	20231109	212700	1951545	2055	2055	2055	2055	0
9	20231109	212600	1951545	2055	2055	2055	2055	0
10	20231109	212500	1951545	2055	2055	2055	2055	0
11	20231109	212400	1951545	2055	2055	2055	2055	0
12	20231109	212300	1951545	2055	2055	2055	2055	0
13	20231109	212200	1951545	2055	2055	2055	2055	0
14	20231109	212100	1951545	2055	2055	2055	2055	0
15	20231109	212000	1951545	2055	2055	2055	2055	0
16	20231109	211900	1951545	2055	2055	2055	2055	0
17	20231109	211800	1951545	2055	2055	2055	2055	0
18	20231109	211700	1951545	2055	2055	2055	2055	0
19	20231109	211600	1951545	2055	2055	2055	2055	0
20	20231109	211500	1951545	2055	2055	2055	2055	0
21	20231109	211400	1951545	2055	2055	2055	2055	0
22	20231109	211300	1951545	2055	2055	2055	2055	0
23	20231109	211200	1951545	2055	2055	2055	2055	0
24	20231109	211100	1951545	2055	2055	2055	2055	0
25	20231109	211000	1951545	2055	2055	2055	2055	0
26	20231109	210900	1951545	2055	2055	2055	2055	0
27	20231109	210800	1951545	2055	2055	2055	2055	0
28	20231109	210700	1951545	2055	2055	2055	2055	0
29	20231109	210600	1951545	2055	2055	2055	2055	0
30	20231109	210500	1951545	2055	2055	2055	2055	0
31	20231109	210400	1951545	2055	2055	2055	2055	0
32	20231109	210300	1951545	2055	2055	2055	2055	50
33	20231109	210200	1951545	2055	2055	2055	2055	0
34	20231109	210100	1951545	2055	2055	2055	2055	0
35	20231109	210000	1951545	2055	2055	2055	2055	0
36	20231109	205900	1951545	2055	2055	2055	2055	0
37	20231109	205800	1951545	2055	2055	2055	2055	0
38	20231109	205700	1951545	2055	2055	2055	2055	0
39	20231109	205600	1951545	2055	2055	2055	2055	0
40	20231109	205500	1951545	2055	2055	2055	2055	0
41	20231109	205400	1951545	2055	2055	2055	2055	0
42	20231109	205300	1951545	2055	2055	2055	2055	0
43	20231109	205200	1951545	2055	2055	2055	2055	0
44	20231109	205100	1951545	2055	2055	2055	2055	0
45	20231109	205000	1951545	2055	2055	2055	2055	0
46	20231109	204900	1951545	2055	2055	2055	2055	0
47	20231109	204800	1951545	2055	2055	2055	2055	0
48	20231109	204700	1951545	2055	2055	2055	2055	0
49	20231109	204600	1951545	2055	2055	2055	2055	0
50	20231109	204500	1951545	2055	2055	2055	2055	0
51	20231109	204400	1951545	2055	2055	2055	2055	0
52	20231109	204300	1951545	2055	2055	2055	2055	0
53	20231109	204200	1951545	2055	2055	2055	2055	0
54	20231109	204100	1951545	2055	2055	2055	2055	0
55	20231109	204000	1951545	2055	2055	2055	2055	0
56	20231109	203900	1951545	2055	2055	2055	2055	0
57	20231109	203800	1951545	2055	2055	2055	2055	0
58	20231109	203700	1951545	2055	2055	2055	2055	0
59	20231109	203600	1951545	2055	2055	2055	2055	0
60	20231109	203500	1951545	2055	2055	2055	2055	0
61	20231109	203400	1951545	2055	2055	2055	2055	0
62	20231109	203300	1951545	2055	2055	2055	2055	50
63	20231109	203200	1951545	2055	2055	2055	2055	0
64	20231109	203100	1951545	2055	2055	2055	2055	0
65	20231109	203000	1951545	2055	2055	2055	2055	0
66	20231109	202900	1951545	2055	2055	2055	2055	0
67	20231109	202800	1951545	2055	2055	2055	2055	0
68	20231109	202700	1951545	2055	2055	2055	2055	0
69	20231109	202600	1951545	2055	2055	2055	2055	0
70	20231109	202500	1951545	2055	2055	2055	2055	0
71	20231109	202400	1951545	2055	2055	2055	2055	0
72	20231109	202300	1951545	2055	2055	2055	2055	0
73	20231109	202200	1951545	2055	2055	2055	2055	0
74	20231109	202100	1951545	2055	2055	2055	2055	0
75	20231109	202000	1951545	2055	2055	2055	2055	0
76	20231109	201900	1951545	2055	2055	2055	2055	0
77	20231109	201800	1951545	2055	2055	2055	2055	0
78	20231109	201700	1951545	2055	2055	2055	2055	0
79	20231109	201600	1951545	2055	2055	2055	2055	0
80	20231109	201500	1951545	2055	2055	2055	2055	0
81	20231109	201400	1951545	2055	2055	2055	2055	0
82	20231109	201300	1951545	2055	2055	2055	2055	0
83	20231109	201200	1951545	2055	2055	2055	2055	0
84	20231109	201100	1951545	2055	2055	2055	2055	0
85	20231109	201000	1951545	2055	2055	2055	2055	0
86	20231109	200900	1951545	2055	2055	2055	2055	0
87	20231109	200800	1951545	2055	2055	2055	2055	0
88	20231109	200700	1951545	2055	2055	2055	2055	0
89	20231109	200600	1951545	2055	2055	2055	2055	0
90	20231109	200500	1951545	2055	2055	2055	2055	0
91	20231109	200400	1951545	2055	2055	2055	2055	0
92	20231109	200300	1951545	2055	2055	2055	2055	50
93	20231109	200200	1951545	2055	2055	2055	2055	0
94	20231109	200100	1951545	2055	2055	2055	2055	0
95	20231109	200000	1951545	2055	2055	2055	2055	0
96	20231109	195900	1951545	2055	2055	2055	2055	0
97	20231109	195800	1951545	2055	2055	2055	2055	0
98	20231109	195700	1951545	2055	2055	2055	2055	0
99	20231109	195600	1951545	2055	2055	2055	2055	0
100	20231109	195500	1951545	2055	2055	2055	2055	0
101	20231109	195400	1951545	2055	2055	2055	2055	0
102	20231109	195300	1951545	2055	2055	2055	2055	0
103	20231109	195200	1951545	2055	2055	2055	2055	0
104	20231109	195100	1951545	2055	2055	2055	2055	0
105	20231109	195000	1951545	2055	2055	2055	2055	0
106	20231109	194900	1951545	2055	2055	2055	2055	0
107	20231109	194800	1951545	2055	2055	2055	2055	0
108	20231109	194700	1951545	2055	2055	2055	2055	0
109	20231109	194600	1951545	2055	2055	2055	2055	0
110	20231109	194500	1951545	2055	2055	2055	2055	0
111	20231109	194400	1951545	2055	2055	2055	2055	0
112	20231109	194300	1951545	2055	2055	2055	2055	0
113	20231109	194200	1951545	2055	2055	2055	2055	0
114	20231109	194100	1951545	2055	2055	2055	2055	0
115	20231109	194000	1951545	2055	2055	2055	2055	0
116	20231109	193900	1951545	2055	2055	2055	2055	0
117	20231109	193800	1951545	2055	2055	2055	2055	0
118	20231109	193700	1951545	2055	2055	2055	2055	0
119	20231109	193600	1951545	2055	2055	2055	2055	0
120	20231109	193500	1951545	2055	2055	2055	2055	0
121	20231109	193400	1951545	2055	2055	2055	2055	0
122	20231109	193300	1951545	2055	2055	2055	2055	50
123	20231109	193200	1951545	2055	2055	2055	2055	0
124	20231109	193100	1951545	2055	2055	2055	2055	0
125	20231109	193000	1951545	2055	2055	2055	2055	0
126	20231109	192900	1951545	2055	2055	2055	2055	0
127	20231109	192800	1951545	2055	2055	2055	2055	0
128	20231109	192700	1951545	2055	2055	2055	2055	0
129	20231109	192600	1951545	2055	2055	2055	2055	0
130	20231109	192500	1951545	2055	2055	2055	2055	0
131	20231109	192400	1951545	2055	2055	2055	2055	0
132	20231109	192300	1951545	2055	2055	2055	2055	0
133	20231109	192200	1951545	2055	2055	2055	2055	0
134	20231109	192100	1951545	2055	2055	2055	2055	0
135	20231109	192000	1951545	2055	2055	2055	2055	0
136	20231109	191900	1951545	2055	2055	2055	2055	0
137	20231109	191800	1951545	2055	2055	2055	2055	0
138	20231109	191700	1951545	2055	2055	2055	2055	0
139	20231109	191600	1951545	2055	2055	2055	2055	0
140	20231109	191500	1951545	2055	2055	2055	2055	0
141	20231109	191400	1951545	2055	2055	2055	2055	0
142	20231109	191300	1951545	2055	2055	2055	2055	0
143	20231109	191200	1951545	2055	2055	2055	2055	0
144	20231109	191100	1951545	2055	2055	2055	2055	0
145	20231109	191000	1951545	2055	2055	2055	2055	0
146	20231109	190900	1951545	2055	2055	2055	2055	0
147	20231109	190800	1951545	2055	2055	2055	2055	0
148	20231109	190700	1951545	2055	2055	2055	2055	0
149	20231109	190600	1951545	2055	2055	2055	2055	0
150	20231109	190500	1951545	2055	2055	2055	2055	0
151	20231109	190400	1951545	2055	2055	2055	2055	0
152	20231109	190300	1951545	2055	2055	2055	2055	50
153	20231109	190200	1951545	2055	2055	2055	2055	0
154	20231109	190100	1951545	2055	2055	2055	2055	0
155	20231109	190000	1951545	2055	2055	2055	2055	0
156	20231109	185900	1951545	2055	2055	2055	2055	0
157	20231109	185800	1951545	2055	2055	2055	2055	0
158	20231109	185700	1951545	2055	2055	2055	2055	0
159	20231109	185600	1951545	2055	2055	2055	2055	0
160	20231109	185500	1951545	2055	2055	2055	2055	0
161	20231109	185400	1951545	2055	2055	2055	2055	0
162	20231109	185300	1951545	2055	2055	2055	2055	0
163	20231109	185200	1951545	2055	2055	2055	2055	0
164	20231109	185100	1951545	2055	2055	2055	2055	0
165	20231109	185000	1951545	2055	2055	2055	2055	0
166	20231109	184900	1951545	2055	2055	2055	2055	0
167	20231109	184800	1951545	2055	2055	2055	2055	0
168	20231109	184700	1951545	2055	2055	2055	2055	0
169	20231109	184600	1951545	2055	2055	2055	2055	0
170	20231109	184500	1951545	2055	2055	2055	2055	0
171	20231109	184400	1951545	2055	2055	2055	2055	0
172	20231109	184300	1951545	2055	2055	2055	2055	0
173	20231109	184200	1951545	2055	2055	2055	2055	0
174	20231109	184100	1951545	2055	2055	2055	2055	0
175	20231109	184000	1951545	2055	2055	2055	2055	0
176	20231109	183900	1951545	2055	2055	2055	2055	0
177	20231109	183800	1951545	2055	2055	2055	2055	0
178	20231109	183700	1951545	2055	2055	2055	2055	0
179	20231109	183600	1951545	2055	2055	2055	2055	0
180	20231109	183500	1951545	2055	2055	2055	2055	0
181	20231109	183400	1951545	2055	2055	2055	2055	0
182	20231109	183300	1951545	2055	2055	2055	2055	50
183	20231109	183200	1951545	2055	2055	2055	2055	0
184	20231109	183100	1951545	2055	2055	2055	2055	0
185	20231109	183000	1951545	2055	2055	2055	2055	0
186	20231109	182900	1951545	2055	2055	2055	2055	0
187	20231109	182800	1951545	2055	2055	2055	2055	0
188	20231109	182700	1951545	2055	2055	2055	2055	0
189	20231109	182600	1951545	2055	2055	2055	2055	0
190	20231109	182500	1951545	2055	2055	2055	2055	0
191	20231109	182400	1951545	2055	2055	2055	2055	0
192	20231109	182300	1951545	2055	2055	2055	2055	0
193	20231109	182200	1951545	2055	2055	2055	2055	0
194	20231109	182100	1951545	2055	2055	2055	2055	0
195	20231109	182000	1951545	2055	2055	2055	2055	0
196	20231109	181900	1951545	2055	2055	2055	2055	0
197	20231109	181800	1951545	2055	2055	2055	2055	0
198	20231109	181700	1951545	2055	2055	2055	2055	0
199	20231109	181600	1951545	2055	2055	2055	2055	0
200	20231109	181500	1951545	2055	2055	2055	2055	0
201	20231109	181400	1951545	2055	2055	2055	2055	0
202	20231109	181300	1951545	2055	2055	2055	2055	0
203	20231109	181200	1951545	2055	2055	2055	2055	0
204	20231109	181100	1951545	2055	2055	2055	2055	0
205	20231109	181000	1951545	2055	2055	2055	2055	0
206	20231109	180900	1951545	2055	2055	2055	2055	0
207	20231109	180800	1951545	2055	2055	2055	2055	0
208	20231109	180700	1951545	2055	2055	2055	2055	0
209	20231109	180600	1951545	2055	2055	2055	2055	0
210	20231109	180500	1951545	2055	2055	2055	2055	0
211	20231109	180400	1951545	2055	2055	2055	2055	0
212	20231109	180300	1951545	2055	2055	2055	2055	50
213	20231109	180200	1951545	2055	2055	2055	2055	0
214	20231109	180100	1951545	2055	2055	2055	2055	0
215	20231109	180000	1951545	2055	2055	2055	2055	0
216	20231109	175900	1951545	2055	2055	2055	2055	0
217	20231109	175800	1951545	2055	2055	2055	2055	0
218	20231109	175700	1951545	2055	2055	2055	2055	0
219	20231109	175600	1951545	2055	2055	2055	2055	0
220	20231109	175500	1951545	2055	2055	2055	2055	0
221	20231109	175400	1951545	2055	2055	2055	2055	0
222	20231109	175300	1951545	2055	2055	2055	2055	0
223	20231109	175200	1951545	2055	2055	2055	2055	0
224	20231109	175100	1951545	2055	2055	2055	2055	0
225	20231109	175000	1951545	2055	2055	2055	2055	0
226	20231109	174900	1951545	2055	2055	2055	2055	0
227	20231109	174800	1951545	2055	2055	2055	2055	0
228	20231109	174700	1951545	2055	2055	2055	2055	0
229	20231109	174600	1951545	2055	2055	2055	2055	0
230	20231109	174500	1951545	2055	2055	2055	2055	0
231	20231109	174400	1951545	2055	2055	2055	2055	0
232	20231109	174300	1951545	2055	2055	2055	2055	0
233	20231109	174200	1951545	2055	2055	2055	2055	0
234	20231109	174100	1951545	2055	2055	2055	2055	0
235	20231109	174000	1951545	2055	2055	2055	2055	0
236	20231109	173900	1951545	2055	2055	2055	2055	0
237	20231109	173800	1951545	2055	2055	2055	2055	0
238	20231109	173700	1951545	2055	2055	2055	2055	0
239	20231109	173600	1951545	2055	2055	2055	2055	0
240	20231109	173500	1951545	2055	2055	2055	2055	0
241	20231109	173400	1951545	2055	2055	2055	2055	0
242	20231109	173300	1951545	2055	2055	2055	2055	50
243	20231109	173200	1951545	2055	2055	2055	2055	0
244	20231109	173100	1951545	2055	2055	2055	2055	0
245	20231109	173000	1951545	2055	2055	2055	2055	0
246	20231109	172900	1951545	2055	2055	2055	2055	0
247	20231109	172800	1951545	2055	2055	2055	2055	0
248	20231109	172700	1951545	2055	2055	2055	2055	0
249	20231109	172600	1951545	2055	2055	2055	2055	0
250	20231109	172500	1951545	2055	2055	2055	2055	0
251	20231109	172400	1951545	2055	2055	2055	2055	0
252	20231109	172300	1951545	2055	2055	2055	2055	0
253	20231109	172200	1951545	2055	2055	2055	2055	0
254	20231109	172100	1951545	2055	2055	2055	2055	0
255	20231109	172000	1951545	2055	2055	2055	2055	0
256	20231109	171900	1951545	2055	2055	2055	2055	0
257	20231109	171800	1951545	2055	2055	2055	2055	0
258	20231109	171700	1951545	2055	2055	2055	2055	0
259	20231109	171600	1951545	2055	2055	2055	2055	0
260	20231109	171500	1951545	2055	2055	2055	2055	0
261	20231109	171400	1951545	2055	2055	2055	2055	0
262	20231109	171300	1951545	2055	2055	2055	2055	0
263	20231109	171200	1951545	2055	2055	2055	2055	0
264	20231109	171100	1951545	2055	2055	2055	2055	0
265	20231109	171000	1951545	2055	2055	2055	2055	0
266	20231109	170900	1951545	2055	2055	2055	2055	0
267	20231109	170800	1951545	2055	2055	2055	2055	0
268	20231109	170700	1951545	2055	2055	2055	2055	0
269	20231109	170600	1951545	2055	2055	2055	2055	0
270	20231109	170500	1951545	2055	2055	2055	2055	0
271	20231109	170400	1951545	2055	2055	2055	2055	0
272	20231109	170300	1951545	2055	2055	2055	2055	50
273	20231109	170200	1951545	2055	2055	2055	2055	0
274	20231109	170100	1951545	2055	2055	2055	2055	0
275	20231109	170000	1951545	2055	2055	2055	2055	0
276	20231109	165900	1951545	2055	2055	2055	2055	0
277	20231109	165800	1951545	2055	2055	2055	2055	0
278	20231109	165700	1951545	2055	2055	2055	2055	0
279	20231109	165600	1951545	2055	2055	2055	2055	0
280	20231109	165500	1951545	2055	2055	2055	2055	0
281	20231109	165400	1951545	2055	2055	2055	2055	0
282	20231109	165300	1951545	2055	2055	2055	2055	0
283	20231109	165200	1951545	2055	2055	2055	2055	0
284	20231109	165100	1951545	2055	2055	2055	2055	0
285	20231109	165000	1951545	2055	2055	2055	2055	0
286	20231109	164900	1951545	2055	2055	2055	2055	0
287	20231109	164800	1951545	2055	2055	2055	2055	0
288	20231109	164700	1951545	2055	2055	2055	2055	0
289	20231109	164600	1951545	2055	2055	2055	2055	0
290	20231109	164500	1951545	2055	2055	2055	2055	0
291	20231109	164400	1951545	2055	2055	2055	2055	0
292	20231109	164300	1951545	2055	2055	2055	2055	0
293	20231109	164200	1951545	2055	2055	2055	2055	0
294	20231109	164100	1951545	2055	2055	2055	2055	0
295	20231109	164000	1951545	2055	2055	2055	2055	0
296	20231109	163900	1951545	2055	2055	2055	2055	0
297	20231109	163800	1951545	2055	2055	2055	2055	0
298	20231109	163700	1951545	2055	2055	2055	2055	0
299	20231109	163600	1951545	2055	2055	2055	2055	0
300	20231109	163500	1951545	2055	2055	2055	2055	0
301	20231109	163400	1951545	2055	2055	2055	2055	0
302	20231109	163300	1951545	2055	2055	2055	2055	50
303	20231109	163200	1951545	2055	2055	2055	2055	0
304	20231109	163100	1951545	2055	2055	2055	2055	0
305	20231109	163000	1951545	2055	2055	2055	2055	0
306	20231109	162900	1951545	2055	2055	2055	2055	0
307	20231109	162800	1951545	2055	2055	2055	2055	0
308	20231109	162700	1951545	2055	2055	2055	2055	0
309	20231109	162600	1951545	2055	2055	2055	2055	0
310	20231109	162500	1951545	2055	2055	2055	2055	0
311	20231109	162400	1951545	2055	2055	2055	2055	0
312	20231109	162300	1951545	2055	2055	2055	2055	0
313	20231109	162200	1951545	2055	2055	2055	2055	0
314	20231109	162100	1951545	2055	2055	2055	2055	0
315	20231109	162000	1951545	2055	2055	2055	2055	0
316	20231109	161900	1951545	2055	2055	2055	2055	0
317	20231109	161800	1951545	2055	2055	2055	2055	0
318	20231109	161700	1951545	2055	2055	2055	2055	0
319	20231109	161600	1951545	2055	2055	2055	2055	0
320	20231109	161500	1951545	2055	2055	2055	2055	0
321	20231109	161400	1951545	2055	2055	2055	2055	0
322	20231109	161300	1951545	2055	2055	2055	2055	0
323	20231109	161200	1951545	2055	2055	2055	2055	0
324	20231109	161100	1951545	2055	2055	2055	2055	0
325	20231109	161000	1951545	2055	2055	2055	2055	0
326	20231109	160900	1951545	2055	2055	2055	2055	0
327	20231109	160800	1951545	2055	2055	2055	2055	0
328	20231109	160700	1951545	2055	2055	2055	2055	0
329	20231109	160600	1951545	2055	2055	2055	2055	0
330	20231109	160500	1951545	2055	2055	2055	2055	0
331	20231109	160400	1951545	2055	2055	2055	2055	0
332	20231109	160300	1951545	2055	2055	2055	2055	50
333	20231109	160200	1951545	2055	2055	2055	2055	0
334	20231109	160100	1951545	2055	2055	2055	2055	0
335	20231109	160000	1951545	2055	2055	2055	2055	0
336	20231109	155900	1951545	2055	2055	2055	2055	0
337	20231109	155800	1951545	2055	2055	2055	2055	0
338	20231109	155700	1951545	2055	2055	2055	2055	0
339	20231109	155600	1951545	2055	2055	2055	2055	0
340	20231109	155500	1951545	2055	2055	2055	2055	0
341	20231109	155400	1951545	2055	2055	2055	2055	0
342	20231109	155300	1951545	2055	2055	2055	2055	0
343	20231109	155200	1951545	2055	2055	2055	2055	0
344	20231109	155100	1951545	2055	2055	2055	2055	0
345	20231109	155000	1951545	2055	2055	2055	2055	0
346	20231109	154900	1951545	2055	2055	2055	2055	0
347	20231109	154800	1951545	2055	2055	2055	2055	0
348	20231109	154700	1951545	2055	2055	2055	2055	0
349	20231109	154600	1951545	2055	2055	2055	2055	0
350	20231109	154500	1951545	2055	2055	2055	2055	0
351	20231109	154400	1951545	2055	2055	2055	2055	0
352	20231109	154300	1951545	2055	2055	2055	2055	0
353	20231109	154200	1951545	2055	2055	2055	2055	0
354	20231109	154100	1951545	2055	2055	2055	2055	0
355	20231109	154000	1951545	2055	2055	2055	2055	0
356	20231109	153900	1951545	2055	2055	2055	2055	0
357	20231109	153800	1951545	2055	2055	2055	2055	0
358	20231109	153700	1951545	2055	2055	2055	2055	0
359	20231109	153600	1951545	2055	2055	2055	2055	0
360	20231109	153500	1951545	2055	2055	2055	2055	0
361	20231109	153400	1951545	2055	2055	2055	2055	0
362	20231109	153300	1951545	2055	2055	2055	2055	50
363	20231109	153200	1951545	2055	2055	2055	2055	0
364	20231109	153100	1951545	2055	2055	2055	2055	0
365	20231109	153000	1951545	2055	2055	2055	2055	50
366	20231109	152900	1848795	2045	2045	2045	2045	0
367	20231109	152800	1848795	2045	2045	2045	2045	0
368	20231109	152700	1848795	2045	2045	2045	2045	0
369	20231109	152600	1848795	2045	2045	2045	2045	0
370	20231109	152500	1848795	2045	2045	2045	2045	0
371	20231109	152400	1848795	2045	2045	2045	2045	0
372	20231109	152300	1848795	2045	2045	2045	2045	0
373	20231109	152200	1848795	2045	2045	2045	2045	0
374	20231109	152100	1848795	2045	2045	2045	2045	0
375	20231109	152000	1848795	2045	2045	2045	2045	0
376	20231109	151900	1848795	2045	2045	2045	2045	0
377	20231109	151800	1848795	2045	2045	2045	2045	0
378	20231109	151700	1848795	2045	2045	2045	2045	0
379	20231109	151600	1848795	2045	2045	2045	2045	0
380	20231109	151500	1848795	2045	2045	2045	2045	0
381	20231109	151400	1848795	2045	2045	2045	2045	0
382	20231109	151300	1848795	2045	2045	2045	2045	0
383	20231109	151200	1848795	2045	2045	2045	2045	0
384	20231109	151100	1848795	2045	2045	2045	2045	0
385	20231109	151000	1848795	2045	2045	2045	2045	0
386	20231109	150900	1848795	2045	2045	2045	2045	0
387	20231109	150800	1848795	2045	2045	2045	2045	0
388	20231109	150700	1848795	2045	2045	2045	2045	0
389	20231109	150600	1848795	2045	2045	2045	2045	0
390	20231109	150500	1848795	2045	2045	2045	2045	32
391	20231109	150400	1783355	2050	2050	2050	2050	17
392	20231109	150300	1748505	2050	2050	2050	2050	0
393	20231109	150200	1748505	2050	2050	2050	2050	0
394	20231109	150100	1748505	2050	2050	2050	2050	0
395	20231109	150000	1748505	2050	2050	2050	2050	0
396	20231109	145900	1748505	2050	2050	2050	2050	0
397	20231109	145800	1748505	2050	2050	2050	2050	0
398	20231109	145700	1748505	2050	2050	2050	2050	0
399	20231109	145600	1748505	2050	2050	2050	2050	0
400	20231109	145500	1748505	2050	2050	2050	2050	0
401	20231109	145400	1748505	2050	2050	2050	2050	0
402	20231109	145300	1748505	2050	2050	2050	2050	0
403	20231109	145200	1748505	2050	2050	2050	2050	0
404	20231109	145100	1748505	2050	2050	2050	2050	0
405	20231109	145000	1748505	2050	2050	2050	2050	0
406	20231109	144900	1748505	2050	2050	2050	2050	0
407	20231109	144800	1748505	2050	2050	2050	2050	0
408	20231109	144700	1748505	2050	2050	2050	2050	0
409	20231109	144600	1748505	2050	2050	2050	2050	0
410	20231109	144500	1748505	2050	2050	2050	2050	0
411	20231109	144400	1748505	2050	2050	2050	2050	0
412	20231109	144300	1748505	2050	2050	2050	2050	0
413	20231109	144200	1748505	2050	2050	2050	2050	0
414	20231109	144100	1748505	2050	2050	2050	2050	28
415	20231109	144000	1691105	2050	2050	2050	2050	0
416	20231109	143900	1691105	2050	2050	2050	2050	0
417	20231109	143800	1691105	2050	2050	2050	2050	0
418	20231109	143700	1691105	2050	2050	2050	2050	0
419	20231109	143600	1691105	2050	2050	2050	2050	0
420	20231109	143500	1691105	2050	2050	2050	2050	0
421	20231109	143400	1691105	2050	2050	2050	2050	0
422	20231109	143300	1691105	2050	2050	2050	2050	0
423	20231109	143200	1691105	2050	2050	2050	2050	0
424	20231109	143100	1691105	2050	2050	2050	2050	0
425	20231109	143000	1691105	2050	2050	2050	2050	0
426	20231109	142900	1691105	2050	2050	2050	2050	0
427	20231109	142800	1691105	2050	2050	2050	2050	0
428	20231109	142700	1691105	2050	2050	2050	2050	0
429	20231109	142600	1691105	2050	2050	2050	2050	0
430	20231109	142500	1691105	2050	2050	2050	2050	1
431	20231109	142400	1689055	2050	2050	2050	2050	0
432	20231109	142300	1689055	2050	2050	2050	2050	105
433	20231109	142200	1473805	2050	2050	2050	2050	0
434	20231109	142100	1473805	2050	2050	2050	2050	0
435	20231109	142000	1473805	2050	2050	2050	2050	0
436	20231109	141900	1473805	2050	2050	2050	2050	0
437	20231109	141800	1473805	2050	2050	2050	2050	0
438	20231109	141700	1473805	2050	2050	2050	2050	0
439	20231109	141600	1473805	2050	2050	2050	2050	0
440	20231109	141500	1473805	2050	2050	2050	2050	0
441	20231109	141400	1473805	2050	2050	2050	2050	0
442	20231109	141300	1473805	2050	2050	2050	2050	0
443	20231109	141200	1473805	2050	2050	2050	2050	0
444	20231109	141100	1473805	2050	2050	2050	2050	0
445	20231109	141000	1473805	2050	2050	2050	2050	0
446	20231109	140900	1473805	2050	2050	2050	2050	0
447	20231109	140800	1473805	2050	2050	2050	2050	0
448	20231109	140700	1473805	2050	2050	2050	2050	0
449	20231109	140600	1473805	2050	2050	2050	2050	0
450	20231109	140500	1473805	2050	2050	2050	2050	0
451	20231109	140400	1473805	2050	2050	2050	2050	0
452	20231109	140300	1473805	2050	2050	2050	2050	0
453	20231109	140200	1473805	2050	2050	2050	2050	0
454	20231109	140100	1473805	2050	2050	2050	2050	0
455	20231109	140000	1473805	2050	2050	2050	2050	0
456	20231109	135900	1473805	2050	2050	2050	2050	0
457	20231109	135800	1473805	2050	2050	2050	2050	0
458	20231109	135700	1473805	2050	2050	2050	2050	0
459	20231109	135600	1473805	2050	2050	2050	2050	0
460	20231109	135500	1473805	2050	2050	2050	2050	0
461	20231109	135400	1473805	2050	2050	2050	2050	0
462	20231109	135300	1473805	2050	2050	2050	2050	0
463	20231109	135200	1473805	2050	2050	2050	2050	0
464	20231109	135100	1473805	2050	2050	2050	2050	0
465	20231109	135000	1473805	2050	2050	2050	2050	1
466	20231109	134900	1471755	2055	2055	2055	2055	0
467	20231109	134800	1471755	2055	2055	2055	2055	0
468	20231109	134700	1471755	2055	2055	2055	2055	0
469	20231109	134600	1471755	2055	2055	2055	2055	0
470	20231109	134500	1471755	2055	2055	2055	2055	0
471	20231109	134400	1471755	2055	2055	2055	2055	0
472	20231109	134300	1471755	2055	2055	2055	2055	0
473	20231109	134200	1471755	2055	2055	2055	2055	0
474	20231109	134100	1471755	2055	2055	2055	2055	0
475	20231109	134000	1471755	2055	2055	2055	2055	0
476	20231109	133900	1471755	2055	2055	2055	2055	0
477	20231109	133800	1471755	2055	2055	2055	2055	0
478	20231109	133700	1471755	2055	2055	2055	2055	0
479	20231109	133600	1471755	2055	2055	2055	2055	0
480	20231109	133500	1471755	2055	2055	2055	2055	0
481	20231109	133400	1471755	2055	2055	2055	2055	0
482	20231109	133300	1471755	2055	2055	2055	2055	0
483	20231109	133200	1471755	2055	2055	2055	2055	0
484	20231109	133100	1471755	2055	2055	2055	2055	0
485	20231109	133000	1471755	2055	2055	2055	2055	0
486	20231109	132900	1471755	2055	2055	2055	2055	0
487	20231109	132800	1471755	2055	2055	2055	2055	0
488	20231109	132700	1471755	2055	2055	2055	2055	0
489	20231109	132600	1471755	2055	2055	2055	2055	0
490	20231109	132500	1471755	2055	2055	2055	2055	0
491	20231109	132400	1471755	2055	2055	2055	2055	0
492	20231109	132300	1471755	2055	2055	2055	2055	0
493	20231109	132200	1471755	2055	2055	2055	2055	0
494	20231109	132100	1471755	2055	2055	2055	2055	0
495	20231109	132000	1471755	2055	2055	2055	2055	0
496	20231109	131900	1471755	2055	2055	2055	2055	0
497	20231109	131800	1471755	2055	2055	2055	2055	0
498	20231109	131700	1471755	2055	2055	2055	2055	0
499	20231109	131600	1471755	2055	2055	2055	2055	0
500	20231109	131500	1471755	2055	2055	2055	2055	0
501	20231109	131400	1471755	2055	2055	2055	2055	0
502	20231109	131300	1471755	2055	2055	2055	2055	0
503	20231109	131200	1471755	2055	2055	2055	2055	0
504	20231109	131100	1471755	2055	2055	2055	2055	0
505	20231109	131000	1471755	2055	2055	2055	2055	0
506	20231109	130900	1471755	2055	2055	2055	2055	0
507	20231109	130800	1471755	2055	2055	2055	2055	0
508	20231109	130700	1471755	2055	2055	2055	2055	0
509	20231109	130600	1471755	2055	2055	2055	2055	0
510	20231109	130500	1471755	2055	2055	2055	2055	0
511	20231109	130400	1471755	2055	2055	2055	2055	0
512	20231109	130300	1471755	2055	2055	2055	2055	0
513	20231109	130200	1471755	2055	2055	2055	2055	0
514	20231109	130100	1471755	2055	2055	2055	2055	0
515	20231109	130000	1471755	2055	2055	2055	2055	0
516	20231109	125900	1471755	2055	2055	2055	2055	0
517	20231109	125800	1471755	2055	2055	2055	2055	0
518	20231109	125700	1471755	2055	2055	2055	2055	0
519	20231109	125600	1471755	2055	2055	2055	2055	0
520	20231109	125500	1471755	2055	2055	2055	2055	0
521	20231109	125400	1471755	2055	2055	2055	2055	0
522	20231109	125300	1471755	2055	2055	2055	2055	0
523	20231109	125200	1471755	2055	2055	2055	2055	0
524	20231109	125100	1471755	2055	2055	2055	2055	0
525	20231109	125000	1471755	2055	2055	2055	2055	0
526	20231109	124900	1471755	2055	2055	2055	2055	0
527	20231109	124800	1471755	2055	2055	2055	2055	0
528	20231109	124700	1471755	2055	2055	2055	2055	0
529	20231109	124600	1471755	2055	2055	2055	2055	0
530	20231109	124500	1471755	2055	2055	2055	2055	0
531	20231109	124400	1471755	2055	2055	2055	2055	0
532	20231109	124300	1471755	2055	2055	2055	2055	0
533	20231109	124200	1471755	2055	2055	2055	2055	0
534	20231109	124100	1471755	2055	2055	2055	2055	0
535	20231109	124000	1471755	2055	2055	2055	2055	0
536	20231109	123900	1471755	2055	2055	2055	2055	0
537	20231109	123800	1471755	2055	2055	2055	2055	1
538	20231109	123700	1469700	2050	2050	2050	2050	0
539	20231109	123600	1469700	2050	2050	2050	2050	0
540	20231109	123500	1469700	2050	2050	2050	2050	0
541	20231109	123400	1469700	2050	2050	2050	2050	0
542	20231109	123300	1469700	2050	2050	2050	2050	0
543	20231109	123200	1469700	2050	2050	2050	2050	0
544	20231109	123100	1469700	2050	2050	2050	2050	0
545	20231109	123000	1469700	2050	2050	2050	2050	0
546	20231109	122900	1469700	2050	2050	2050	2050	0
547	20231109	122800	1469700	2050	2050	2050	2050	0
548	20231109	122700	1469700	2050	2050	2050	2050	0
549	20231109	122600	1469700	2050	2050	2050	2050	0
550	20231109	122500	1469700	2050	2050	2050	2050	0
551	20231109	122400	1469700	2050	2050	2050	2050	10
552	20231109	122300	1449200	2050	2050	2050	2050	0
553	20231109	122200	1449200	2050	2050	2050	2050	0
554	20231109	122100	1449200	2050	2050	2050	2050	1
555	20231109	122000	1447150	2050	2050	2050	2050	0
556	20231109	121900	1447150	2050	2050	2050	2050	0
557	20231109	121800	1447150	2050	2050	2050	2050	0
558	20231109	121700	1447150	2050	2050	2050	2050	0
559	20231109	121600	1447150	2050	2050	2050	2050	0
560	20231109	121500	1447150	2050	2050	2050	2050	0
561	20231109	121400	1447150	2050	2050	2050	2050	0
562	20231109	121300	1447150	2050	2050	2050	2050	0
563	20231109	121200	1447150	2050	2050	2050	2050	0
564	20231109	121100	1447150	2050	2050	2050	2050	0
565	20231109	121000	1447150	2050	2050	2050	2050	0
566	20231109	120900	1447150	2050	2050	2050	2050	0
567	20231109	120800	1447150	2050	2050	2050	2050	0
568	20231109	120700	1447150	2050	2050	2050	2050	0
569	20231109	120600	1447150	2050	2050	2050	2050	0
570	20231109	120500	1447150	2050	2050	2050	2050	0
571	20231109	120400	1447150	2050	2050	2050	2050	0
572	20231109	120300	1447150	2050	2050	2050	2050	0
573	20231109	120200	1447150	2050	2050	2050	2050	0
574	20231109	120100	1447150	2050	2050	2050	2050	0
575	20231109	120000	1447150	2050	2050	2050	2050	0
576	20231109	115900	1447150	2050	2050	2050	2050	0
577	20231109	115800	1447150	2050	2050	2050	2050	0
578	20231109	115700	1447150	2050	2050	2050	2050	0
579	20231109	115600	1447150	2050	2050	2050	2050	0
580	20231109	115500	1447150	2050	2050	2050	2050	0
581	20231109	115400	1447150	2050	2050	2050	2050	0
582	20231109	115300	1447150	2050	2050	2050	2050	0
583	20231109	115200	1447150	2050	2050	2050	2050	0
584	20231109	115100	1447150	2050	2050	2050	2050	0
585	20231109	115000	1447150	2050	2050	2050	2050	0
586	20231109	114900	1447150	2050	2050	2050	2050	0
587	20231109	114800	1447150	2050	2050	2050	2050	0
588	20231109	114700	1447150	2050	2050	2050	2050	0
589	20231109	114600	1447150	2050	2050	2050	2050	0
590	20231109	114500	1447150	2050	2050	2050	2050	0
591	20231109	114400	1447150	2050	2050	2050	2050	0
592	20231109	114300	1447150	2050	2050	2050	2050	0
593	20231109	114200	1447150	2050	2050	2050	2050	0
594	20231109	114100	1447150	2050	2050	2050	2050	0
595	20231109	114000	1447150	2050	2050	2050	2050	0
596	20231109	113900	1447150	2050	2050	2050	2050	0
597	20231109	113800	1447150	2050	2050	2050	2050	0
598	20231109	113700	1447150	2050	2050	2050	2050	0
599	20231109	113600	1447150	2050	2050	2050	2050	0
600	20231109	113500	1447150	2050	2050	2050	2050	0
601	20231109	113400	1447150	2050	2050	2050	2050	0
602	20231109	113300	1447150	2050	2050	2050	2050	0
603	20231109	113200	1447150	2050	2050	2050	2050	0
604	20231109	113100	1447150	2050	2050	2050	2050	0
605	20231109	113000	1447150	2050	2050	2050	2050	0
606	20231109	112900	1447150	2050	2050	2050	2050	0
607	20231109	112800	1447150	2050	2050	2050	2050	0
608	20231109	112700	1447150	2050	2050	2050	2050	0
609	20231109	112600	1447150	2050	2050	2050	2050	0
610	20231109	112500	1447150	2050	2050	2050	2050	0
611	20231109	112400	1447150	2050	2050	2050	2050	0
612	20231109	112300	1447150	2050	2050	2050	2050	0
613	20231109	112200	1447150	2050	2050	2050	2050	0
614	20231109	112100	1447150	2050	2050	2050	2050	0
615	20231109	112000	1447150	2050	2050	2050	2050	0
616	20231109	111900	1447150	2050	2050	2050	2050	0
617	20231109	111800	1447150	2050	2050	2050	2050	0
618	20231109	111700	1447150	2050	2050	2050	2050	0
619	20231109	111600	1447150	2050	2050	2050	2050	0
620	20231109	111500	1447150	2050	2050	2050	2050	0
621	20231109	111400	1447150	2050	2050	2050	2050	0
622	20231109	111300	1447150	2050	2050	2050	2050	0
623	20231109	111200	1447150	2050	2050	2050	2050	0
624	20231109	111100	1447150	2050	2050	2050	2050	0
625	20231109	111000	1447150	2050	2050	2050	2050	0
626	20231109	110900	1447150	2050	2050	2050	2050	0
627	20231109	110800	1447150	2050	2050	2050	2050	0
628	20231109	110700	1447150	2050	2050	2050	2050	0
629	20231109	110600	1447150	2050	2050	2050	2050	0
630	20231109	110500	1447150	2050	2050	2050	2050	0
631	20231109	110400	1447150	2050	2050	2050	2050	0
632	20231109	110300	1447150	2050	2050	2050	2050	0
633	20231109	110200	1447150	2050	2050	2050	2050	0
634	20231109	110100	1447150	2050	2050	2050	2050	0
635	20231109	110000	1447150	2050	2050	2050	2050	0
636	20231109	105900	1447150	2050	2050	2050	2050	0
637	20231109	105800	1447150	2050	2050	2050	2050	0
638	20231109	105700	1447150	2050	2050	2050	2050	0
639	20231109	105600	1447150	2050	2050	2050	2050	0
640	20231109	105500	1447150	2050	2050	2050	2050	0
641	20231109	105400	1447150	2050	2050	2050	2050	440
642	20231109	105300	545150	2055	2055	2055	2055	0
643	20231109	105200	545150	2055	2055	2055	2055	0
644	20231109	105100	545150	2055	2055	2055	2055	0
645	20231109	105000	545150	2055	2055	2055	2055	0
646	20231109	104900	545150	2055	2055	2055	2055	0
647	20231109	104800	545150	2055	2055	2055	2055	0
648	20231109	104700	545150	2055	2055	2055	2055	0
649	20231109	104600	545150	2055	2055	2055	2055	0
650	20231109	104500	545150	2055	2055	2055	2055	0
651	20231109	104400	545150	2055	2055	2055	2055	1
652	20231109	104300	543095	2055	2055	2055	2055	0
653	20231109	104200	543095	2055	2055	2055	2055	0
654	20231109	104100	543095	2055	2055	2055	2055	0
655	20231109	104000	543095	2055	2055	2055	2055	0
656	20231109	103900	543095	2055	2055	2055	2055	0
657	20231109	103800	543095	2055	2055	2055	2055	0
658	20231109	103700	543095	2055	2055	2055	2055	0
659	20231109	103600	543095	2055	2055	2055	2055	0
660	20231109	103500	543095	2055	2055	2055	2055	0
661	20231109	103400	543095	2055	2055	2055	2055	0
662	20231109	103300	543095	2055	2055	2055	2055	0
663	20231109	103200	543095	2055	2055	2055	2055	0
664	20231109	103100	543095	2055	2055	2055	2055	0
665	20231109	103000	543095	2055	2055	2055	2055	0
666	20231109	102900	543095	2055	2055	2055	2055	0
667	20231109	102800	543095	2055	2055	2055	2055	0
668	20231109	102700	543095	2055	2055	2055	2055	0
669	20231109	102600	543095	2055	2055	2055	2055	0
670	20231109	102500	543095	2055	2055	2055	2055	0
671	20231109	102400	543095	2055	2055	2055	2055	0
672	20231109	102300	543095	2055	2055	2055	2055	0
673	20231109	102200	543095	2055	2055	2055	2055	0
674	20231109	102100	543095	2055	2055	2055	2055	0
675	20231109	102000	543095	2055	2055	2055	2055	1
676	20231109	101900	541040	2050	2050	2050	2050	0
677	20231109	101800	541040	2050	2050	2050	2050	0
678	20231109	101700	541040	2050	2050	2050	2050	0
679	20231109	101600	541040	2050	2050	2050	2050	0
680	20231109	101500	541040	2050	2050	2050	2050	0
681	20231109	101400	541040	2050	2050	2050	2050	0
682	20231109	101300	541040	2050	2050	2050	2050	0
683	20231109	101200	541040	2050	2050	2050	2050	0
684	20231109	101100	541040	2050	2050	2050	2050	0
685	20231109	101000	541040	2050	2050	2050	2050	0
686	20231109	100900	541040	2050	2050	2050	2050	0
687	20231109	100800	541040	2050	2050	2050	2050	0
688	20231109	100700	541040	2050	2050	2050	2050	0
689	20231109	100600	541040	2050	2050	2050	2050	0
690	20231109	100500	541040	2050	2050	2050	2050	0
691	20231109	100400	541040	2050	2050	2050	2050	0
692	20231109	100300	541040	2050	2050	2050	2050	0
693	20231109	100200	541040	2050	2050	2050	2050	0
694	20231109	100100	541040	2050	2050	2050	2050	0
695	20231109	100000	541040	2050	2050	2050	2050	230
696	20231109	095900	69540	2055	2055	2055	2055	0
697	20231109	095800	69540	2055	2055	2055	2055	0
698	20231109	095700	69540	2055	2055	2055	2055	0
699	20231109	095600	69540	2055	2055	2055	2055	0
700	20231109	095500	69540	2055	2055	2055	2055	0
701	20231109	095400	69540	2055	2055	2055	2055	0
702	20231109	095300	69540	2055	2055	2055	2055	0
703	20231109	095200	69540	2055	2055	2055	2055	0
704	20231109	095100	69540	2055	2055	2055	2055	0
705	20231109	095000	69540	2055	2055	2055	2055	1
706	20231109	094900	67485	2045	2045	2045	2045	0
707	20231109	094800	67485	2045	2045	2045	2045	0
708	20231109	094700	67485	2045	2045	2045	2045	0
709	20231109	094600	67485	2045	2045	2045	2045	0
710	20231109	094500	67485	2045	2045	2045	2045	0
711	20231109	094400	67485	2045	2045	2045	2045	0
712	20231109	094300	67485	2045	2045	2045	2045	0
713	20231109	094200	67485	2045	2045	2045	2045	0
714	20231109	094100	67485	2045	2045	2045	2045	0
715	20231109	094000	67485	2045	2045	2045	2045	0
716	20231109	093900	67485	2045	2045	2045	2045	0
717	20231109	093800	67485	2045	2045	2045	2045	0
718	20231109	093700	67485	2045	2045	2045	2045	0
719	20231109	093600	67485	2045	2045	2045	2045	0
720	20231109	093500	67485	2045	2045	2045	2045	0
721	20231109	093400	67485	2045	2045	2045	2045	0
722	20231109	093300	67485	2045	2045	2045	2045	0
723	20231109	093200	67485	2045	2045	2045	2045	0
724	20231109	093100	67485	2045	2045	2045	2045	0
725	20231109	093000	67485	2045	2045	2045	2045	0
726	20231109	092900	67485	2045	2045	2045	2045	0
727	20231109	092800	67485	2045	2045	2045	2045	0
728	20231109	092700	67485	2045	2045	2045	2045	0
729	20231109	092600	67485	2045	2045	2045	2045	0
730	20231109	092500	67485	2045	2045	2045	2045	0
731	20231109	092400	67485	2045	2045	2045	2045	0
732	20231109	092300	67485	2045	2045	2045	2045	0
733	20231109	092200	67485	2045	2045	2045	2045	0
734	20231109	092100	67485	2045	2045	2045	2045	0
735	20231109	092000	67485	2045	2045	2045	2045	0
736	20231109	091900	67485	2045	2045	2045	2045	0
737	20231109	091800	67485	2045	2045	2045	2045	0
738	20231109	091700	67485	2045	2045	2045	2045	0
739	20231109	091600	67485	2045	2045	2045	2045	0
740	20231109	091500	67485	2045	2045	2045	2045	0
741	20231109	091400	67485	2045	2045	2045	2045	0
742	20231109	091300	67485	2045	2045	2045	2045	0
743	20231109	091200	67485	2045	2045	2045	2045	33
744	20231109	091100	0	2060	2060	2060	2060	0
745	20231109	091000	0	2060	2060	2060	2060	0
746	20231109	090900	0	2060	2060	2060	2060	0
747	20231109	090800	0	2060	2060	2060	2060	0
748	20231109	090700	0	2060	2060	2060	2060	0
749	20231109	090600	0	2060	2060	2060	2060	0
750	20231109	090500	0	2060	2060	2060	2060	0
751	20231109	090400	0	2060	2060	2060	2060	0
752	20231109	090300	0	2060	2060	2060	2060	0
753	20231109	090200	0	2060	2060	2060	2060	0
754	20231109	090100	0	2060	2060	2060	2060	0
755	20231109	090000	0	2060	2060	2060	2060	0