KissMeData/448760/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	213000	112768720	2180	2180	2180	2180	41
3	20231106	212900	112768720	2180	2180	2180	2180	0
4	20231106	212800	112768720	2180	2180	2180	2180	0
5	20231106	212700	112768720	2180	2180	2180	2180	0
6	20231106	212600	112768720	2180	2180	2180	2180	0
7	20231106	212500	112768720	2180	2180	2180	2180	0
8	20231106	212400	112768720	2180	2180	2180	2180	0
9	20231106	212300	112768720	2180	2180	2180	2180	0
10	20231106	212200	112768720	2180	2180	2180	2180	0
11	20231106	212100	112768720	2180	2180	2180	2180	0
12	20231106	212000	112768720	2180	2180	2180	2180	0
13	20231106	211900	112768720	2180	2180	2180	2180	0
14	20231106	211800	112768720	2180	2180	2180	2180	0
15	20231106	211700	112768720	2180	2180	2180	2180	0
16	20231106	211600	112768720	2180	2180	2180	2180	0
17	20231106	211500	112768720	2180	2180	2180	2180	0
18	20231106	211400	112768720	2180	2180	2180	2180	0
19	20231106	211300	112768720	2180	2180	2180	2180	0
20	20231106	211200	112768720	2180	2180	2180	2180	0
21	20231106	211100	112768720	2180	2180	2180	2180	0
22	20231106	211000	112768720	2180	2180	2180	2180	0
23	20231106	210900	112768720	2180	2180	2180	2180	0
24	20231106	210800	112768720	2180	2180	2180	2180	0
25	20231106	210700	112768720	2180	2180	2180	2180	0
26	20231106	210600	112768720	2180	2180	2180	2180	0
27	20231106	210500	112768720	2180	2180	2180	2180	0
28	20231106	210400	112768720	2180	2180	2180	2180	0
29	20231106	210300	112768720	2180	2180	2180	2180	0
30	20231106	210200	112768720	2180	2180	2180	2180	0
31	20231106	210100	112768720	2180	2180	2180	2180	0
32	20231106	210000	112768720	2180	2180	2180	2180	41
33	20231106	205900	112768720	2180	2180	2180	2180	0
34	20231106	205800	112768720	2180	2180	2180	2180	0
35	20231106	205700	112768720	2180	2180	2180	2180	0
36	20231106	205600	112768720	2180	2180	2180	2180	0
37	20231106	205500	112768720	2180	2180	2180	2180	0
38	20231106	205400	112768720	2180	2180	2180	2180	0
39	20231106	205300	112768720	2180	2180	2180	2180	0
40	20231106	205200	112768720	2180	2180	2180	2180	0
41	20231106	205100	112768720	2180	2180	2180	2180	0
42	20231106	205000	112768720	2180	2180	2180	2180	0
43	20231106	204900	112768720	2180	2180	2180	2180	0
44	20231106	204800	112768720	2180	2180	2180	2180	0
45	20231106	204700	112768720	2180	2180	2180	2180	0
46	20231106	204600	112768720	2180	2180	2180	2180	0
47	20231106	204500	112768720	2180	2180	2180	2180	0
48	20231106	204400	112768720	2180	2180	2180	2180	0
49	20231106	204300	112768720	2180	2180	2180	2180	0
50	20231106	204200	112768720	2180	2180	2180	2180	0
51	20231106	204100	112768720	2180	2180	2180	2180	0
52	20231106	204000	112768720	2180	2180	2180	2180	0
53	20231106	203900	112768720	2180	2180	2180	2180	0
54	20231106	203800	112768720	2180	2180	2180	2180	0
55	20231106	203700	112768720	2180	2180	2180	2180	0
56	20231106	203600	112768720	2180	2180	2180	2180	0
57	20231106	203500	112768720	2180	2180	2180	2180	0
58	20231106	203400	112768720	2180	2180	2180	2180	0
59	20231106	203300	112768720	2180	2180	2180	2180	0
60	20231106	203200	112768720	2180	2180	2180	2180	0
61	20231106	203100	112768720	2180	2180	2180	2180	0
62	20231106	203000	112768720	2180	2180	2180	2180	41
63	20231106	202900	112768720	2180	2180	2180	2180	0
64	20231106	202800	112768720	2180	2180	2180	2180	0
65	20231106	202700	112768720	2180	2180	2180	2180	0
66	20231106	202600	112768720	2180	2180	2180	2180	0
67	20231106	202500	112768720	2180	2180	2180	2180	0
68	20231106	202400	112768720	2180	2180	2180	2180	0
69	20231106	202300	112768720	2180	2180	2180	2180	0
70	20231106	202200	112768720	2180	2180	2180	2180	0
71	20231106	202100	112768720	2180	2180	2180	2180	0
72	20231106	202000	112768720	2180	2180	2180	2180	0
73	20231106	201900	112768720	2180	2180	2180	2180	0
74	20231106	201800	112768720	2180	2180	2180	2180	0
75	20231106	201700	112768720	2180	2180	2180	2180	0
76	20231106	201600	112768720	2180	2180	2180	2180	0
77	20231106	201500	112768720	2180	2180	2180	2180	0
78	20231106	201400	112768720	2180	2180	2180	2180	0
79	20231106	201300	112768720	2180	2180	2180	2180	0
80	20231106	201200	112768720	2180	2180	2180	2180	0
81	20231106	201100	112768720	2180	2180	2180	2180	0
82	20231106	201000	112768720	2180	2180	2180	2180	0
83	20231106	200900	112768720	2180	2180	2180	2180	0
84	20231106	200800	112768720	2180	2180	2180	2180	0
85	20231106	200700	112768720	2180	2180	2180	2180	0
86	20231106	200600	112768720	2180	2180	2180	2180	0
87	20231106	200500	112768720	2180	2180	2180	2180	0
88	20231106	200400	112768720	2180	2180	2180	2180	0
89	20231106	200300	112768720	2180	2180	2180	2180	0
90	20231106	200200	112768720	2180	2180	2180	2180	0
91	20231106	200100	112768720	2180	2180	2180	2180	0
92	20231106	200000	112768720	2180	2180	2180	2180	41
93	20231106	195900	112768720	2180	2180	2180	2180	0
94	20231106	195800	112768720	2180	2180	2180	2180	0
95	20231106	195700	112768720	2180	2180	2180	2180	0
96	20231106	195600	112768720	2180	2180	2180	2180	0
97	20231106	195500	112768720	2180	2180	2180	2180	0
98	20231106	195400	112768720	2180	2180	2180	2180	0
99	20231106	195300	112768720	2180	2180	2180	2180	0
100	20231106	195200	112768720	2180	2180	2180	2180	0
101	20231106	195100	112768720	2180	2180	2180	2180	0
102	20231106	195000	112768720	2180	2180	2180	2180	0
103	20231106	194900	112768720	2180	2180	2180	2180	0
104	20231106	194800	112768720	2180	2180	2180	2180	0
105	20231106	194700	112768720	2180	2180	2180	2180	0
106	20231106	194600	112768720	2180	2180	2180	2180	0
107	20231106	194500	112768720	2180	2180	2180	2180	0
108	20231106	194400	112768720	2180	2180	2180	2180	0
109	20231106	194300	112768720	2180	2180	2180	2180	0
110	20231106	194200	112768720	2180	2180	2180	2180	0
111	20231106	194100	112768720	2180	2180	2180	2180	0
112	20231106	194000	112768720	2180	2180	2180	2180	0
113	20231106	193900	112768720	2180	2180	2180	2180	0
114	20231106	193800	112768720	2180	2180	2180	2180	0
115	20231106	193700	112768720	2180	2180	2180	2180	0
116	20231106	193600	112768720	2180	2180	2180	2180	0
117	20231106	193500	112768720	2180	2180	2180	2180	0
118	20231106	193400	112768720	2180	2180	2180	2180	0
119	20231106	193300	112768720	2180	2180	2180	2180	0
120	20231106	193200	112768720	2180	2180	2180	2180	0
121	20231106	193100	112768720	2180	2180	2180	2180	0
122	20231106	193000	112768720	2180	2180	2180	2180	41
123	20231106	192900	112768720	2180	2180	2180	2180	0
124	20231106	192800	112768720	2180	2180	2180	2180	0
125	20231106	192700	112768720	2180	2180	2180	2180	0
126	20231106	192600	112768720	2180	2180	2180	2180	0
127	20231106	192500	112768720	2180	2180	2180	2180	0
128	20231106	192400	112768720	2180	2180	2180	2180	0
129	20231106	192300	112768720	2180	2180	2180	2180	0
130	20231106	192200	112768720	2180	2180	2180	2180	0
131	20231106	192100	112768720	2180	2180	2180	2180	0
132	20231106	192000	112768720	2180	2180	2180	2180	0
133	20231106	191900	112768720	2180	2180	2180	2180	0
134	20231106	191800	112768720	2180	2180	2180	2180	0
135	20231106	191700	112768720	2180	2180	2180	2180	0
136	20231106	191600	112768720	2180	2180	2180	2180	0
137	20231106	191500	112768720	2180	2180	2180	2180	0
138	20231106	191400	112768720	2180	2180	2180	2180	0
139	20231106	191300	112768720	2180	2180	2180	2180	0
140	20231106	191200	112768720	2180	2180	2180	2180	0
141	20231106	191100	112768720	2180	2180	2180	2180	0
142	20231106	191000	112768720	2180	2180	2180	2180	0
143	20231106	190900	112768720	2180	2180	2180	2180	0
144	20231106	190800	112768720	2180	2180	2180	2180	0
145	20231106	190700	112768720	2180	2180	2180	2180	0
146	20231106	190600	112768720	2180	2180	2180	2180	0
147	20231106	190500	112768720	2180	2180	2180	2180	0
148	20231106	190400	112768720	2180	2180	2180	2180	0
149	20231106	190300	112768720	2180	2180	2180	2180	0
150	20231106	190200	112768720	2180	2180	2180	2180	0
151	20231106	190100	112768720	2180	2180	2180	2180	0
152	20231106	190000	112768720	2180	2180	2180	2180	41
153	20231106	185900	112768720	2180	2180	2180	2180	0
154	20231106	185800	112768720	2180	2180	2180	2180	0
155	20231106	185700	112768720	2180	2180	2180	2180	0
156	20231106	185600	112768720	2180	2180	2180	2180	0
157	20231106	185500	112768720	2180	2180	2180	2180	0
158	20231106	185400	112768720	2180	2180	2180	2180	0
159	20231106	185300	112768720	2180	2180	2180	2180	0
160	20231106	185200	112768720	2180	2180	2180	2180	0
161	20231106	185100	112768720	2180	2180	2180	2180	0
162	20231106	185000	112768720	2180	2180	2180	2180	0
163	20231106	184900	112768720	2180	2180	2180	2180	0
164	20231106	184800	112768720	2180	2180	2180	2180	0
165	20231106	184700	112768720	2180	2180	2180	2180	0
166	20231106	184600	112768720	2180	2180	2180	2180	0
167	20231106	184500	112768720	2180	2180	2180	2180	0
168	20231106	184400	112768720	2180	2180	2180	2180	0
169	20231106	184300	112768720	2180	2180	2180	2180	0
170	20231106	184200	112768720	2180	2180	2180	2180	0
171	20231106	184100	112768720	2180	2180	2180	2180	0
172	20231106	184000	112768720	2180	2180	2180	2180	0
173	20231106	183900	112768720	2180	2180	2180	2180	0
174	20231106	183800	112768720	2180	2180	2180	2180	0
175	20231106	183700	112768720	2180	2180	2180	2180	0
176	20231106	183600	112768720	2180	2180	2180	2180	0
177	20231106	183500	112768720	2180	2180	2180	2180	0
178	20231106	183400	112768720	2180	2180	2180	2180	0
179	20231106	183300	112768720	2180	2180	2180	2180	0
180	20231106	183200	112768720	2180	2180	2180	2180	0
181	20231106	183100	112768720	2180	2180	2180	2180	0
182	20231106	183000	112768720	2180	2180	2180	2180	41
183	20231106	182900	112768720	2180	2180	2180	2180	0
184	20231106	182800	112768720	2180	2180	2180	2180	0
185	20231106	182700	112768720	2180	2180	2180	2180	0
186	20231106	182600	112768720	2180	2180	2180	2180	0
187	20231106	182500	112768720	2180	2180	2180	2180	0
188	20231106	182400	112768720	2180	2180	2180	2180	0
189	20231106	182300	112768720	2180	2180	2180	2180	0
190	20231106	182200	112768720	2180	2180	2180	2180	0
191	20231106	182100	112768720	2180	2180	2180	2180	0
192	20231106	182000	112768720	2180	2180	2180	2180	0
193	20231106	181900	112768720	2180	2180	2180	2180	0
194	20231106	181800	112768720	2180	2180	2180	2180	0
195	20231106	181700	112768720	2180	2180	2180	2180	0
196	20231106	181600	112768720	2180	2180	2180	2180	0
197	20231106	181500	112768720	2180	2180	2180	2180	0
198	20231106	181400	112768720	2180	2180	2180	2180	0
199	20231106	181300	112768720	2180	2180	2180	2180	0
200	20231106	181200	112768720	2180	2180	2180	2180	0
201	20231106	181100	112768720	2180	2180	2180	2180	0
202	20231106	181000	112768720	2180	2180	2180	2180	0
203	20231106	180900	112768720	2180	2180	2180	2180	0
204	20231106	180800	112768720	2180	2180	2180	2180	0
205	20231106	180700	112768720	2180	2180	2180	2180	0
206	20231106	180600	112768720	2180	2180	2180	2180	0
207	20231106	180500	112768720	2180	2180	2180	2180	0
208	20231106	180400	112768720	2180	2180	2180	2180	0
209	20231106	180300	112768720	2180	2180	2180	2180	0
210	20231106	180200	112768720	2180	2180	2180	2180	0
211	20231106	180100	112768720	2180	2180	2180	2180	0
212	20231106	180000	112768720	2180	2180	2180	2180	41
213	20231106	175900	112768720	2180	2180	2180	2180	0
214	20231106	175800	112768720	2180	2180	2180	2180	0
215	20231106	175700	112768720	2180	2180	2180	2180	0
216	20231106	175600	112768720	2180	2180	2180	2180	0
217	20231106	175500	112768720	2180	2180	2180	2180	0
218	20231106	175400	112768720	2180	2180	2180	2180	0
219	20231106	175300	112768720	2180	2180	2180	2180	0
220	20231106	175200	112768720	2180	2180	2180	2180	0
221	20231106	175100	112768720	2180	2180	2180	2180	0
222	20231106	175000	112768720	2180	2180	2180	2180	0
223	20231106	174900	112768720	2180	2180	2180	2180	0
224	20231106	174800	112768720	2180	2180	2180	2180	0
225	20231106	174700	112768720	2180	2180	2180	2180	0
226	20231106	174600	112768720	2180	2180	2180	2180	0
227	20231106	174500	112768720	2180	2180	2180	2180	0
228	20231106	174400	112768720	2180	2180	2180	2180	0
229	20231106	174300	112768720	2180	2180	2180	2180	0
230	20231106	174200	112768720	2180	2180	2180	2180	0
231	20231106	174100	112768720	2180	2180	2180	2180	0
232	20231106	174000	112768720	2180	2180	2180	2180	0
233	20231106	173900	112768720	2180	2180	2180	2180	0
234	20231106	173800	112768720	2180	2180	2180	2180	0
235	20231106	173700	112768720	2180	2180	2180	2180	0
236	20231106	173600	112768720	2180	2180	2180	2180	0
237	20231106	173500	112768720	2180	2180	2180	2180	0
238	20231106	173400	112768720	2180	2180	2180	2180	0
239	20231106	173300	112768720	2180	2180	2180	2180	0
240	20231106	173200	112768720	2180	2180	2180	2180	0
241	20231106	173100	112768720	2180	2180	2180	2180	0
242	20231106	173000	112768720	2180	2180	2180	2180	41
243	20231106	172900	112768720	2180	2180	2180	2180	0
244	20231106	172800	112768720	2180	2180	2180	2180	0
245	20231106	172700	112768720	2180	2180	2180	2180	0
246	20231106	172600	112768720	2180	2180	2180	2180	0
247	20231106	172500	112768720	2180	2180	2180	2180	0
248	20231106	172400	112768720	2180	2180	2180	2180	0
249	20231106	172300	112768720	2180	2180	2180	2180	0
250	20231106	172200	112768720	2180	2180	2180	2180	0
251	20231106	172100	112768720	2180	2180	2180	2180	0
252	20231106	172000	112768720	2180	2180	2180	2180	0
253	20231106	171900	112768720	2180	2180	2180	2180	0
254	20231106	171800	112768720	2180	2180	2180	2180	0
255	20231106	171700	112768720	2180	2180	2180	2180	0
256	20231106	171600	112768720	2180	2180	2180	2180	0
257	20231106	171500	112768720	2180	2180	2180	2180	0
258	20231106	171400	112768720	2180	2180	2180	2180	0
259	20231106	171300	112768720	2180	2180	2180	2180	0
260	20231106	171200	112768720	2180	2180	2180	2180	0
261	20231106	171100	112768720	2180	2180	2180	2180	0
262	20231106	171000	112768720	2180	2180	2180	2180	0
263	20231106	170900	112768720	2180	2180	2180	2180	0
264	20231106	170800	112768720	2180	2180	2180	2180	0
265	20231106	170700	112768720	2180	2180	2180	2180	0
266	20231106	170600	112768720	2180	2180	2180	2180	0
267	20231106	170500	112768720	2180	2180	2180	2180	0
268	20231106	170400	112768720	2180	2180	2180	2180	0
269	20231106	170300	112768720	2180	2180	2180	2180	0
270	20231106	170200	112768720	2180	2180	2180	2180	0
271	20231106	170100	112768720	2180	2180	2180	2180	0
272	20231106	170000	112768720	2180	2180	2180	2180	41
273	20231106	165900	112768720	2180	2180	2180	2180	0
274	20231106	165800	112768720	2180	2180	2180	2180	0
275	20231106	165700	112768720	2180	2180	2180	2180	0
276	20231106	165600	112768720	2180	2180	2180	2180	0
277	20231106	165500	112768720	2180	2180	2180	2180	0
278	20231106	165400	112768720	2180	2180	2180	2180	0
279	20231106	165300	112768720	2180	2180	2180	2180	0
280	20231106	165200	112768720	2180	2180	2180	2180	0
281	20231106	165100	112768720	2180	2180	2180	2180	0
282	20231106	165000	112768720	2180	2180	2180	2180	0
283	20231106	164900	112768720	2180	2180	2180	2180	0
284	20231106	164800	112768720	2180	2180	2180	2180	0
285	20231106	164700	112768720	2180	2180	2180	2180	0
286	20231106	164600	112768720	2180	2180	2180	2180	0
287	20231106	164500	112768720	2180	2180	2180	2180	0
288	20231106	164400	112768720	2180	2180	2180	2180	0
289	20231106	164300	112768720	2180	2180	2180	2180	0
290	20231106	164200	112768720	2180	2180	2180	2180	0
291	20231106	164100	112768720	2180	2180	2180	2180	0
292	20231106	164000	112768720	2180	2180	2180	2180	0
293	20231106	163900	112768720	2180	2180	2180	2180	0
294	20231106	163800	112768720	2180	2180	2180	2180	0
295	20231106	163700	112768720	2180	2180	2180	2180	0
296	20231106	163600	112768720	2180	2180	2180	2180	0
297	20231106	163500	112768720	2180	2180	2180	2180	0
298	20231106	163400	112768720	2180	2180	2180	2180	0
299	20231106	163300	112768720	2180	2180	2180	2180	0
300	20231106	163200	112768720	2180	2180	2180	2180	0
301	20231106	163100	112768720	2180	2180	2180	2180	0
302	20231106	163000	112768720	2180	2180	2180	2180	41
303	20231106	162900	112768720	2180	2180	2180	2180	0
304	20231106	162800	112768720	2180	2180	2180	2180	0
305	20231106	162700	112768720	2180	2180	2180	2180	0
306	20231106	162600	112768720	2180	2180	2180	2180	0
307	20231106	162500	112768720	2180	2180	2180	2180	0
308	20231106	162400	112768720	2180	2180	2180	2180	0
309	20231106	162300	112768720	2180	2180	2180	2180	0
310	20231106	162200	112768720	2180	2180	2180	2180	0
311	20231106	162100	112768720	2180	2180	2180	2180	0
312	20231106	162000	112768720	2180	2180	2180	2180	0
313	20231106	161900	112768720	2180	2180	2180	2180	0
314	20231106	161800	112768720	2180	2180	2180	2180	0
315	20231106	161700	112768720	2180	2180	2180	2180	0
316	20231106	161600	112768720	2180	2180	2180	2180	0
317	20231106	161500	112768720	2180	2180	2180	2180	0
318	20231106	161400	112768720	2180	2180	2180	2180	0
319	20231106	161300	112768720	2180	2180	2180	2180	0
320	20231106	161200	112768720	2180	2180	2180	2180	0
321	20231106	161100	112768720	2180	2180	2180	2180	0
322	20231106	161000	112768720	2180	2180	2180	2180	0
323	20231106	160900	112768720	2180	2180	2180	2180	0
324	20231106	160800	112768720	2180	2180	2180	2180	0
325	20231106	160700	112768720	2180	2180	2180	2180	0
326	20231106	160600	112768720	2180	2180	2180	2180	0
327	20231106	160500	112768720	2180	2180	2180	2180	0
328	20231106	160400	112768720	2180	2180	2180	2180	0
329	20231106	160300	112768720	2180	2180	2180	2180	0
330	20231106	160200	112768720	2180	2180	2180	2180	0
331	20231106	160100	112768720	2180	2180	2180	2180	0
332	20231106	160000	112768720	2180	2180	2180	2180	41
333	20231106	155900	112768720	2180	2180	2180	2180	0
334	20231106	155800	112768720	2180	2180	2180	2180	0
335	20231106	155700	112768720	2180	2180	2180	2180	0
336	20231106	155600	112768720	2180	2180	2180	2180	0
337	20231106	155500	112768720	2180	2180	2180	2180	0
338	20231106	155400	112768720	2180	2180	2180	2180	0
339	20231106	155300	112768720	2180	2180	2180	2180	0
340	20231106	155200	112768720	2180	2180	2180	2180	0
341	20231106	155100	112768720	2180	2180	2180	2180	0
342	20231106	155000	112768720	2180	2180	2180	2180	0
343	20231106	154900	112768720	2180	2180	2180	2180	0
344	20231106	154800	112768720	2180	2180	2180	2180	0
345	20231106	154700	112768720	2180	2180	2180	2180	0
346	20231106	154600	112768720	2180	2180	2180	2180	0
347	20231106	154500	112768720	2180	2180	2180	2180	0
348	20231106	154400	112768720	2180	2180	2180	2180	0
349	20231106	154300	112768720	2180	2180	2180	2180	0
350	20231106	154200	112768720	2180	2180	2180	2180	0
351	20231106	154100	112768720	2180	2180	2180	2180	0
352	20231106	154000	112768720	2180	2180	2180	2180	0
353	20231106	153900	112768720	2180	2180	2180	2180	0
354	20231106	153800	112768720	2180	2180	2180	2180	0
355	20231106	153700	112768720	2180	2180	2180	2180	0
356	20231106	153600	112768720	2180	2180	2180	2180	0
357	20231106	153500	112768720	2180	2180	2180	2180	0
358	20231106	153400	112768720	2180	2180	2180	2180	0
359	20231106	153300	112768720	2180	2180	2180	2180	0
360	20231106	153200	112768720	2180	2180	2180	2180	0
361	20231106	153100	112768720	2180	2180	2180	2180	0
362	20231106	153000	112768720	2180	2180	2180	2180	82
363	20231106	152900	112679340	2175	2175	2175	2175	0
364	20231106	152800	112679340	2175	2175	2175	2175	0
365	20231106	152700	112679340	2175	2175	2175	2175	0
366	20231106	152600	112679340	2175	2175	2175	2175	0
367	20231106	152500	112679340	2175	2175	2175	2175	0
368	20231106	152400	112679340	2175	2175	2175	2175	0
369	20231106	152300	112679340	2175	2175	2175	2175	0
370	20231106	152200	112679340	2175	2175	2175	2175	0
371	20231106	152100	112679340	2175	2175	2175	2175	0
372	20231106	152000	112679340	2175	2175	2175	2175	0
373	20231106	151900	112679340	2175	2175	2175	2175	0
374	20231106	151800	112679340	2175	2175	2175	2175	0
375	20231106	151700	112679340	2175	2160	2175	2160	19
376	20231106	151600	112638285	2160	2160	2160	2160	0
377	20231106	151500	112638285	2160	2160	2160	2160	0
378	20231106	151400	112638285	2160	2160	2160	2160	0
379	20231106	151300	112638285	2160	2170	2170	2160	23
380	20231106	151200	112588415	2175	2175	2175	2175	1
381	20231106	151100	112586240	2180	2170	2180	2170	3
382	20231106	151000	112579715	2155	2155	2155	2155	17
383	20231106	150900	112543080	2155	2155	2155	2155	22
384	20231106	150800	112495670	2155	2155	2155	2155	0
385	20231106	150700	112495670	2155	2155	2155	2155	0
386	20231106	150600	112495670	2155	2155	2155	2155	0
387	20231106	150500	112495670	2155	2155	2155	2155	23
388	20231106	150400	112446105	2155	2155	2155	2155	0
389	20231106	150300	112446105	2155	2155	2155	2155	0
390	20231106	150200	112446105	2155	2155	2155	2155	0
391	20231106	150100	112446105	2155	2160	2160	2155	27
392	20231106	150000	112387915	2155	2155	2155	2155	0
393	20231106	145900	112387915	2155	2155	2155	2155	0
394	20231106	145800	112387915	2155	2155	2155	2155	0
395	20231106	145700	112387915	2155	2155	2155	2155	37
396	20231106	145600	112308180	2160	2160	2160	2160	0
397	20231106	145500	112308180	2160	2160	2160	2160	0
398	20231106	145400	112308180	2160	2160	2160	2160	0
399	20231106	145300	112308180	2160	2160	2160	2160	0
400	20231106	145200	112308180	2160	2160	2160	2160	25
401	20231106	145100	112254180	2160	2160	2160	2160	0
402	20231106	145000	112254180	2160	2160	2160	2160	0
403	20231106	144900	112254180	2160	2160	2160	2160	0
404	20231106	144800	112254180	2160	2160	2160	2160	0
405	20231106	144700	112254180	2160	2160	2160	2160	0
406	20231106	144600	112254180	2160	2160	2160	2160	0
407	20231106	144500	112254180	2160	2160	2160	2160	0
408	20231106	144400	112254180	2160	2160	2160	2160	0
409	20231106	144300	112254180	2160	2160	2160	2160	0
410	20231106	144200	112254180	2160	2160	2160	2160	22
411	20231106	144100	112206660	2160	2155	2160	2155	24
412	20231106	144000	112154935	2155	2155	2155	2155	0
413	20231106	143900	112154935	2155	2155	2155	2155	0
414	20231106	143800	112154935	2155	2155	2155	2155	0
415	20231106	143700	112154935	2155	2155	2155	2155	24
416	20231106	143600	112103215	2155	2155	2155	2155	0
417	20231106	143500	112103215	2155	2155	2155	2155	0
418	20231106	143400	112103215	2155	2155	2155	2155	0
419	20231106	143300	112103215	2155	2155	2155	2155	24
420	20231106	143200	112051495	2155	2155	2155	2155	0
421	20231106	143100	112051495	2155	2155	2155	2155	0
422	20231106	143000	112051495	2155	2155	2155	2155	0
423	20231106	142900	112051495	2155	2155	2155	2155	26
424	20231106	142800	111995465	2155	2155	2155	2155	0
425	20231106	142700	111995465	2155	2155	2155	2155	0
426	20231106	142600	111995465	2155	2155	2155	2155	0
427	20231106	142500	111995465	2155	2155	2155	2155	25
428	20231106	142400	111941590	2155	2155	2155	2155	0
429	20231106	142300	111941590	2155	2155	2155	2155	0
430	20231106	142200	111941590	2155	2155	2155	2155	0
431	20231106	142100	111941590	2155	2155	2155	2155	18
432	20231106	142000	111902800	2155	2155	2155	2155	0
433	20231106	141900	111902800	2155	2155	2155	2155	0
434	20231106	141800	111902800	2155	2155	2155	2155	0
435	20231106	141700	111902800	2155	2155	2155	2155	44
436	20231106	141600	111807980	2155	2155	2155	2155	0
437	20231106	141500	111807980	2155	2155	2155	2155	0
438	20231106	141400	111807980	2155	2155	2155	2155	0
439	20231106	141300	111807980	2155	2155	2155	2155	0
440	20231106	141200	111807980	2155	2155	2155	2155	0
441	20231106	141100	111807980	2155	2155	2155	2155	0
442	20231106	141000	111807980	2155	2155	2155	2155	0
443	20231106	140900	111807980	2155	2155	2155	2155	0
444	20231106	140800	111807980	2155	2155	2155	2155	0
445	20231106	140700	111807980	2155	2155	2155	2155	0
446	20231106	140600	111807980	2155	2155	2155	2155	0
447	20231106	140500	111807980	2155	2155	2155	2155	46
448	20231106	140400	111708850	2155	2155	2155	2155	0
449	20231106	140300	111708850	2155	2155	2155	2155	0
450	20231106	140200	111708850	2155	2155	2155	2155	0
451	20231106	140100	111708850	2155	2155	2155	2155	244
452	20231106	140000	111183030	2150	2150	2150	2150	0
453	20231106	135900	111183030	2150	2150	2150	2150	0
454	20231106	135800	111183030	2150	2150	2150	2150	0
455	20231106	135700	111183030	2150	2150	2150	2150	19
456	20231106	135600	111142180	2155	2155	2155	2155	0
457	20231106	135500	111142180	2155	2155	2155	2155	0
458	20231106	135400	111142180	2155	2155	2155	2155	50
459	20231106	135300	111034430	2150	2150	2150	2150	17
460	20231106	135200	110997880	2150	2150	2150	2150	0
461	20231106	135100	110997880	2150	2150	2150	2150	0
462	20231106	135000	110997880	2150	2150	2150	2150	0
463	20231106	134900	110997880	2150	2150	2150	2150	23
464	20231106	134800	110948430	2150	2150	2150	2150	0
465	20231106	134700	110948430	2150	2150	2150	2150	0
466	20231106	134600	110948430	2150	2150	2150	2150	0
467	20231106	134500	110948430	2150	2150	2150	2150	20
468	20231106	134400	110905430	2155	2155	2155	2155	0
469	20231106	134300	110905430	2155	2155	2155	2155	286
470	20231106	134200	110289100	2155	2155	2155	2155	0
471	20231106	134100	110289100	2155	2155	2155	2155	20
472	20231106	134000	110246000	2155	2155	2155	2155	0
473	20231106	133900	110246000	2155	2155	2155	2155	0
474	20231106	133800	110246000	2155	2155	2155	2155	0
475	20231106	133700	110246000	2155	2155	2155	2155	25
476	20231106	133600	110192125	2155	2155	2155	2155	0
477	20231106	133500	110192125	2155	2155	2155	2155	109
478	20231106	133400	109957230	2155	2155	2155	2155	0
479	20231106	133300	109957230	2155	2155	2155	2155	23
480	20231106	133200	109907665	2155	2155	2155	2155	0
481	20231106	133100	109907665	2155	2155	2155	2155	0
482	20231106	133000	109907665	2155	2155	2155	2155	0
483	20231106	132900	109907665	2155	2155	2155	2155	20
484	20231106	132800	109864565	2155	2155	2155	2155	0
485	20231106	132700	109864565	2155	2155	2155	2155	0
486	20231106	132600	109864565	2155	2155	2155	2155	0
487	20231106	132500	109864565	2155	2155	2155	2155	18
488	20231106	132400	109825775	2155	2155	2155	2155	0
489	20231106	132300	109825775	2155	2155	2155	2155	0
490	20231106	132200	109825775	2155	2155	2155	2155	0
491	20231106	132100	109825775	2155	2155	2155	2155	18
492	20231106	132000	109786985	2160	2160	2160	2160	1
493	20231106	131900	109784825	2155	2155	2155	2155	0
494	20231106	131800	109784825	2155	2155	2155	2155	0
495	20231106	131700	109784825	2155	2155	2155	2155	38
496	20231106	131600	109702935	2155	2155	2155	2155	0
497	20231106	131500	109702935	2155	2155	2155	2155	0
498	20231106	131400	109702935	2155	2155	2155	2155	0
499	20231106	131300	109702935	2155	2155	2155	2155	20
500	20231106	131200	109659835	2155	2155	2155	2155	0
501	20231106	131100	109659835	2155	2155	2155	2155	0
502	20231106	131000	109659835	2155	2160	2160	2155	50211
503	20231106	130900	1454575	2175	2175	2175	2175	0
504	20231106	130800	1454575	2175	2175	2175	2175	0
505	20231106	130700	1454575	2175	2175	2175	2175	0
506	20231106	130600	1454575	2175	2175	2175	2175	0
507	20231106	130500	1454575	2175	2175	2175	2175	0
508	20231106	130400	1454575	2175	2175	2175	2175	0
509	20231106	130300	1454575	2175	2175	2175	2175	0
510	20231106	130200	1454575	2175	2175	2175	2175	0
511	20231106	130100	1454575	2175	2155	2175	2155	33
512	20231106	130000	1383405	2155	2155	2155	2155	0
513	20231106	125900	1383405	2155	2155	2155	2155	0
514	20231106	125800	1383405	2155	2155	2155	2155	0
515	20231106	125700	1383405	2155	2155	2155	2155	134
516	20231106	125600	1094635	2155	2155	2155	2155	0
517	20231106	125500	1094635	2155	2155	2155	2155	0
518	20231106	125400	1094635	2155	2155	2155	2155	0
519	20231106	125300	1094635	2155	2155	2155	2155	25
520	20231106	125200	1040760	2155	2155	2155	2155	0
521	20231106	125100	1040760	2155	2155	2155	2155	0
522	20231106	125000	1040760	2155	2155	2155	2155	0
523	20231106	124900	1040760	2155	2155	2155	2155	19
524	20231106	124800	999815	2155	2155	2155	2155	0
525	20231106	124700	999815	2155	2155	2155	2155	0
526	20231106	124600	999815	2155	2155	2155	2155	0
527	20231106	124500	999815	2155	2155	2155	2155	20
528	20231106	124400	956715	2155	2155	2155	2155	0
529	20231106	124300	956715	2155	2155	2155	2155	0
530	20231106	124200	956715	2155	2155	2155	2155	0
531	20231106	124100	956715	2155	2155	2155	2155	24
532	20231106	124000	904995	2155	2155	2155	2155	0
533	20231106	123900	904995	2155	2155	2155	2155	0
534	20231106	123800	904995	2155	2155	2155	2155	0
535	20231106	123700	904995	2155	2155	2155	2155	30
536	20231106	123600	840345	2160	2160	2160	2160	0
537	20231106	123500	840345	2160	2160	2160	2160	0
538	20231106	123400	840345	2160	2160	2160	2160	0
539	20231106	123300	840345	2160	2160	2160	2160	16
540	20231106	123200	805785	2160	2160	2160	2160	0
541	20231106	123100	805785	2160	2160	2160	2160	0
542	20231106	123000	805785	2160	2160	2160	2160	0
543	20231106	122900	805785	2160	2160	2160	2160	22
544	20231106	122800	758265	2160	2160	2160	2160	0
545	20231106	122700	758265	2160	2160	2160	2160	0
546	20231106	122600	758265	2160	2160	2160	2160	0
547	20231106	122500	758265	2160	2160	2160	2160	20
548	20231106	122400	715065	2160	2160	2160	2160	0
549	20231106	122300	715065	2160	2160	2160	2160	0
550	20231106	122200	715065	2160	2160	2160	2160	0
551	20231106	122100	715065	2160	2160	2160	2160	19
552	20231106	122000	674025	2160	2160	2160	2160	0
553	20231106	121900	674025	2160	2160	2160	2160	0
554	20231106	121800	674025	2160	2160	2160	2160	0
555	20231106	121700	674025	2160	2160	2160	2160	25
556	20231106	121600	620025	2160	2160	2160	2160	0
557	20231106	121500	620025	2160	2160	2160	2160	0
558	20231106	121400	620025	2160	2160	2160	2160	18
559	20231106	121300	581145	2160	2160	2160	2160	0
560	20231106	121200	581145	2160	2160	2160	2160	0
561	20231106	121100	581145	2160	2160	2160	2160	0
562	20231106	121000	581145	2160	2160	2160	2160	21
563	20231106	120900	535785	2160	2160	2160	2160	0
564	20231106	120800	535785	2160	2160	2160	2160	0
565	20231106	120700	535785	2160	2160	2160	2160	0
566	20231106	120600	535785	2160	2160	2160	2160	18
567	20231106	120500	496905	2165	2165	2165	2165	0
568	20231106	120400	496905	2165	2165	2165	2165	0
569	20231106	120300	496905	2165	2165	2165	2165	0
570	20231106	120200	496905	2165	2160	2165	2160	22
571	20231106	120100	449380	2160	2160	2160	2160	0
572	20231106	120000	449380	2160	2160	2160	2160	0
573	20231106	115900	449380	2160	2160	2160	2160	0
574	20231106	115800	449380	2160	2160	2160	2160	25
575	20231106	115700	395380	2160	2160	2160	2160	0
576	20231106	115600	395380	2160	2160	2160	2160	0
577	20231106	115500	395380	2160	2160	2160	2160	0
578	20231106	115400	395380	2160	2160	2160	2160	23
579	20231106	115300	345700	2160	2160	2160	2160	0
580	20231106	115200	345700	2160	2160	2160	2160	0
581	20231106	115100	345700	2160	2160	2160	2160	0
582	20231106	115000	345700	2160	2160	2160	2160	24
583	20231106	114900	293860	2165	2165	2165	2165	0
584	20231106	114800	293860	2165	2165	2165	2165	0
585	20231106	114700	293860	2165	2165	2165	2165	5
586	20231106	114600	283035	2160	2160	2160	2160	18
587	20231106	114500	244155	2160	2160	2160	2160	0
588	20231106	114400	244155	2160	2160	2160	2160	0
589	20231106	114300	244155	2160	2160	2160	2160	0
590	20231106	114200	244155	2160	2160	2160	2160	20
591	20231106	114100	200955	2165	2165	2165	2165	0
592	20231106	114000	200955	2165	2165	2165	2165	0
593	20231106	113900	200955	2165	2165	2165	2165	0
594	20231106	113800	200955	2165	2160	2165	2160	29
595	20231106	113700	138290	2160	2160	2160	2160	0
596	20231106	113600	138290	2160	2160	2160	2160	0
597	20231106	113500	138290	2160	2160	2160	2160	0
598	20231106	113400	138290	2160	2160	2160	2160	42
599	20231106	113300	47570	2165	2165	2165	2165	0
600	20231106	113200	47570	2165	2165	2165	2165	0
601	20231106	113100	47570	2165	2165	2165	2165	0
602	20231106	113000	47570	2165	2165	2165	2165	1
603	20231106	112900	45405	2160	2160	2160	2160	0
604	20231106	112800	45405	2160	2160	2160	2160	0
605	20231106	112700	45405	2160	2160	2160	2160	0
606	20231106	112600	45405	2160	2160	2160	2160	0
607	20231106	112500	45405	2160	2160	2160	2160	0
608	20231106	112400	45405	2160	2160	2160	2160	0
609	20231106	112300	45405	2160	2160	2160	2160	0
610	20231106	112200	45405	2160	2165	2165	2160	20
611	20231106	112100	2180	2180	2180	2180	2180	0
612	20231106	112000	2180	2180	2180	2180	2180	0
613	20231106	111900	2180	2180	2180	2180	2180	0
614	20231106	111800	2180	2180	2180	2180	2180	0
615	20231106	111700	2180	2180	2180	2180	2180	0
616	20231106	111600	2180	2180	2180	2180	2180	0
617	20231106	111500	2180	2180	2180	2180	2180	0
618	20231106	111400	2180	2180	2180	2180	2180	0
619	20231106	111300	2180	2180	2180	2180	2180	0
620	20231106	111200	2180	2180	2180	2180	2180	0
621	20231106	111100	2180	2180	2180	2180	2180	0
622	20231106	111000	2180	2180	2180	2180	2180	0
623	20231106	110900	2180	2180	2180	2180	2180	0
624	20231106	110800	2180	2180	2180	2180	2180	0
625	20231106	110700	2180	2180	2180	2180	2180	0
626	20231106	110600	2180	2180	2180	2180	2180	0
627	20231106	110500	2180	2180	2180	2180	2180	0
628	20231106	110400	2180	2180	2180	2180	2180	0
629	20231106	110300	2180	2180	2180	2180	2180	0
630	20231106	110200	2180	2180	2180	2180	2180	1
631	20231106	110100	0	2170	2170	2170	2170	0
632	20231106	110000	0	2170	2170	2170	2170	0
633	20231106	105900	0	2170	2170	2170	2170	0
634	20231106	105800	0	2170	2170	2170	2170	0
635	20231106	105700	0	2170	2170	2170	2170	0
636	20231106	105600	0	2170	2170	2170	2170	0
637	20231106	105500	0	2170	2170	2170	2170	0
638	20231106	105400	0	2170	2170	2170	2170	0
639	20231106	105300	0	2170	2170	2170	2170	0
640	20231106	105200	0	2170	2170	2170	2170	0
641	20231106	105100	0	2170	2170	2170	2170	0
642	20231106	105000	0	2170	2170	2170	2170	0
643	20231106	104900	0	2170	2170	2170	2170	0
644	20231106	104800	0	2170	2170	2170	2170	0
645	20231106	104700	0	2170	2170	2170	2170	0
646	20231106	104600	0	2170	2170	2170	2170	0
647	20231106	104500	0	2170	2170	2170	2170	0
648	20231106	104400	0	2170	2170	2170	2170	0
649	20231106	104300	0	2170	2170	2170	2170	0
650	20231106	104200	0	2170	2170	2170	2170	0
651	20231106	104100	0	2170	2170	2170	2170	0
652	20231106	104000	0	2170	2170	2170	2170	0
653	20231106	103900	0	2170	2170	2170	2170	0
654	20231106	103800	0	2170	2170	2170	2170	0
655	20231106	103700	0	2170	2170	2170	2170	0
656	20231106	103600	0	2170	2170	2170	2170	0
657	20231106	103500	0	2170	2170	2170	2170	0
658	20231106	103400	0	2170	2170	2170	2170	0
659	20231106	103300	0	2170	2170	2170	2170	0
660	20231106	103200	0	2170	2170	2170	2170	0
661	20231106	103100	0	2170	2170	2170	2170	0
662	20231106	103000	0	2170	2170	2170	2170	0
663	20231106	102900	0	2170	2170	2170	2170	0
664	20231106	102800	0	2170	2170	2170	2170	0
665	20231106	102700	0	2170	2170	2170	2170	0
666	20231106	102600	0	2170	2170	2170	2170	0
667	20231106	102500	0	2170	2170	2170	2170	0
668	20231106	102400	0	2170	2170	2170	2170	0
669	20231106	102300	0	2170	2170	2170	2170	0
670	20231106	102200	0	2170	2170	2170	2170	0
671	20231106	102100	0	2170	2170	2170	2170	0
672	20231106	102000	0	2170	2170	2170	2170	0
673	20231106	101900	0	2170	2170	2170	2170	0
674	20231106	101800	0	2170	2170	2170	2170	0
675	20231106	101700	0	2170	2170	2170	2170	0
676	20231106	101600	0	2170	2170	2170	2170	0
677	20231106	101500	0	2170	2170	2170	2170	0
678	20231106	101400	0	2170	2170	2170	2170	0
679	20231106	101300	0	2170	2170	2170	2170	0
680	20231106	101200	0	2170	2170	2170	2170	0
681	20231106	101100	0	2170	2170	2170	2170	0
682	20231106	101000	0	2170	2170	2170	2170	0
683	20231106	100900	0	2170	2170	2170	2170	0
684	20231106	100800	0	2170	2170	2170	2170	0
685	20231106	100700	0	2170	2170	2170	2170	0
686	20231106	100600	0	2170	2170	2170	2170	0
687	20231106	100500	0	2170	2170	2170	2170	0
688	20231106	100400	0	2170	2170	2170	2170	0
689	20231106	100300	0	2170	2170	2170	2170	0
690	20231106	100200	0	2170	2170	2170	2170	0
691	20231106	100100	0	2170	2170	2170	2170	0
692	20231106	100000	0	2170	2170	2170	2170	0
693	20231106	095900	0	2170	2170	2170	2170	0
694	20231106	095800	0	2170	2170	2170	2170	0
695	20231106	095700	0	2170	2170	2170	2170	0
696	20231106	095600	0	2170	2170	2170	2170	0
697	20231106	095500	0	2170	2170	2170	2170	0
698	20231106	095400	0	2170	2170	2170	2170	0
699	20231106	095300	0	2170	2170	2170	2170	0
700	20231106	095200	0	2170	2170	2170	2170	0
701	20231106	095100	0	2170	2170	2170	2170	0
702	20231106	095000	0	2170	2170	2170	2170	0
703	20231106	094900	0	2170	2170	2170	2170	0
704	20231106	094800	0	2170	2170	2170	2170	0
705	20231106	094700	0	2170	2170	2170	2170	0
706	20231106	094600	0	2170	2170	2170	2170	0
707	20231106	094500	0	2170	2170	2170	2170	0
708	20231106	094400	0	2170	2170	2170	2170	0
709	20231106	094300	0	2170	2170	2170	2170	0
710	20231106	094200	0	2170	2170	2170	2170	0
711	20231106	094100	0	2170	2170	2170	2170	0
712	20231106	094000	0	2170	2170	2170	2170	0
713	20231106	093900	0	2170	2170	2170	2170	0
714	20231106	093800	0	2170	2170	2170	2170	0
715	20231106	093700	0	2170	2170	2170	2170	0
716	20231106	093600	0	2170	2170	2170	2170	0
717	20231106	093500	0	2170	2170	2170	2170	0
718	20231106	093400	0	2170	2170	2170	2170	0
719	20231106	093300	0	2170	2170	2170	2170	0
720	20231106	093200	0	2170	2170	2170	2170	0
721	20231106	093100	0	2170	2170	2170	2170	0
722	20231106	093000	0	2170	2170	2170	2170	0
723	20231106	092900	0	2170	2170	2170	2170	0
724	20231106	092800	0	2170	2170	2170	2170	0
725	20231106	092700	0	2170	2170	2170	2170	0
726	20231106	092600	0	2170	2170	2170	2170	0
727	20231106	092500	0	2170	2170	2170	2170	0
728	20231106	092400	0	2170	2170	2170	2170	0
729	20231106	092300	0	2170	2170	2170	2170	0
730	20231106	092200	0	2170	2170	2170	2170	0
731	20231106	092100	0	2170	2170	2170	2170	0
732	20231106	092000	0	2170	2170	2170	2170	0
733	20231106	091900	0	2170	2170	2170	2170	0
734	20231106	091800	0	2170	2170	2170	2170	0
735	20231106	091700	0	2170	2170	2170	2170	0
736	20231106	091600	0	2170	2170	2170	2170	0
737	20231106	091500	0	2170	2170	2170	2170	0
738	20231106	091400	0	2170	2170	2170	2170	0
739	20231106	091300	0	2170	2170	2170	2170	0
740	20231106	091200	0	2170	2170	2170	2170	0
741	20231106	091100	0	2170	2170	2170	2170	0
742	20231106	091000	0	2170	2170	2170	2170	0
743	20231106	090900	0	2170	2170	2170	2170	0
744	20231106	090800	0	2170	2170	2170	2170	0
745	20231106	090700	0	2170	2170	2170	2170	0
746	20231106	090600	0	2170	2170	2170	2170	0
747	20231106	090500	0	2170	2170	2170	2170	0
748	20231106	090400	0	2170	2170	2170	2170	0
749	20231106	090300	0	2170	2170	2170	2170	0
750	20231106	090200	0	2170	2170	2170	2170	0
751	20231106	090100	0	2170	2170	2170	2170	0
752	20231106	090000	0	2170	2170	2170	2170	0