KissMeData/010580/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	185400	179304643	1800	1800	1800	1800	2680
3	20231110	185300	179304643	1800	1800	1800	1800	0
4	20231110	185200	179304643	1800	1800	1800	1800	0
5	20231110	185100	179304643	1800	1800	1800	1800	0
6	20231110	185000	179304643	1800	1800	1800	1800	0
7	20231110	184900	179304643	1800	1800	1800	1800	0
8	20231110	184800	179304643	1800	1800	1800	1800	0
9	20231110	184700	179304643	1800	1800	1800	1800	0
10	20231110	184600	179304643	1800	1800	1800	1800	0
11	20231110	184500	179304643	1800	1800	1800	1800	0
12	20231110	184400	179304643	1800	1800	1800	1800	0
13	20231110	184300	179304643	1800	1800	1800	1800	0
14	20231110	184200	179304643	1800	1800	1800	1800	0
15	20231110	184100	179304643	1800	1800	1800	1800	0
16	20231110	184000	179304643	1800	1800	1800	1800	0
17	20231110	183900	179304643	1800	1800	1800	1800	0
18	20231110	183800	179304643	1800	1800	1800	1800	0
19	20231110	183700	179304643	1800	1800	1800	1800	0
20	20231110	183600	179304643	1800	1800	1800	1800	0
21	20231110	183500	179304643	1800	1800	1800	1800	0
22	20231110	183400	179304643	1800	1800	1800	1800	0
23	20231110	183300	179304643	1800	1800	1800	1800	0
24	20231110	183200	179304643	1800	1800	1800	1800	0
25	20231110	183100	179304643	1800	1800	1800	1800	0
26	20231110	183000	179304643	1800	1800	1800	1800	0
27	20231110	182900	179304643	1800	1800	1800	1800	0
28	20231110	182800	179304643	1800	1800	1800	1800	0
29	20231110	182700	179304643	1800	1800	1800	1800	0
30	20231110	182600	179304643	1800	1800	1800	1800	0
31	20231110	182500	179304643	1800	1800	1800	1800	0
32	20231110	182400	179304643	1800	1800	1800	1800	2680
33	20231110	182300	179304643	1800	1800	1800	1800	0
34	20231110	182200	179304643	1800	1800	1800	1800	0
35	20231110	182100	179304643	1800	1800	1800	1800	0
36	20231110	182000	179304643	1800	1800	1800	1800	0
37	20231110	181900	179304643	1800	1800	1800	1800	0
38	20231110	181800	179304643	1800	1800	1800	1800	0
39	20231110	181700	179304643	1800	1800	1800	1800	0
40	20231110	181600	179304643	1800	1800	1800	1800	0
41	20231110	181500	179304643	1800	1800	1800	1800	0
42	20231110	181400	179304643	1800	1800	1800	1800	0
43	20231110	181300	179304643	1800	1800	1800	1800	0
44	20231110	181200	179304643	1800	1800	1800	1800	0
45	20231110	181100	179304643	1800	1800	1800	1800	0
46	20231110	181000	179304643	1800	1800	1800	1800	0
47	20231110	180900	179304643	1800	1800	1800	1800	0
48	20231110	180800	179304643	1800	1800	1800	1800	0
49	20231110	180700	179304643	1800	1800	1800	1800	0
50	20231110	180600	179304643	1800	1800	1800	1800	0
51	20231110	180500	179304643	1800	1800	1800	1800	0
52	20231110	180400	179304643	1800	1800	1800	1800	0
53	20231110	180300	179304643	1800	1800	1800	1800	0
54	20231110	180200	179304643	1800	1800	1800	1800	0
55	20231110	180100	179304643	1800	1800	1800	1800	0
56	20231110	180000	179304643	1800	1800	1800	1800	0
57	20231110	175900	179304643	1800	1800	1800	1800	0
58	20231110	175800	179304643	1800	1800	1800	1800	0
59	20231110	175700	179304643	1800	1800	1800	1800	0
60	20231110	175600	179304643	1800	1800	1800	1800	0
61	20231110	175500	179304643	1800	1800	1800	1800	0
62	20231110	175400	179304643	1800	1800	1800	1800	2680
63	20231110	175300	179304643	1800	1800	1800	1800	0
64	20231110	175200	179304643	1800	1800	1800	1800	0
65	20231110	175100	179304643	1800	1800	1800	1800	0
66	20231110	175000	179304643	1800	1800	1800	1800	0
67	20231110	174900	179304643	1800	1800	1800	1800	0
68	20231110	174800	179304643	1800	1800	1800	1800	0
69	20231110	174700	179304643	1800	1800	1800	1800	0
70	20231110	174600	179304643	1800	1800	1800	1800	0
71	20231110	174500	179304643	1800	1800	1800	1800	0
72	20231110	174400	179304643	1800	1800	1800	1800	0
73	20231110	174300	179304643	1800	1800	1800	1800	0
74	20231110	174200	179304643	1800	1800	1800	1800	0
75	20231110	174100	179304643	1800	1800	1800	1800	0
76	20231110	174000	179304643	1800	1800	1800	1800	0
77	20231110	173900	179304643	1800	1800	1800	1800	0
78	20231110	173800	179304643	1800	1800	1800	1800	0
79	20231110	173700	179304643	1800	1800	1800	1800	0
80	20231110	173600	179304643	1800	1800	1800	1800	0
81	20231110	173500	179304643	1800	1800	1800	1800	0
82	20231110	173400	179304643	1800	1800	1800	1800	0
83	20231110	173300	179304643	1800	1800	1800	1800	0
84	20231110	173200	179304643	1800	1800	1800	1800	0
85	20231110	173100	179304643	1800	1800	1800	1800	0
86	20231110	173000	179304643	1800	1800	1800	1800	0
87	20231110	172900	179304643	1800	1800	1800	1800	0
88	20231110	172800	179304643	1800	1800	1800	1800	0
89	20231110	172700	179304643	1800	1800	1800	1800	0
90	20231110	172600	179304643	1800	1800	1800	1800	0
91	20231110	172500	179304643	1800	1800	1800	1800	0
92	20231110	172400	179304643	1800	1800	1800	1800	2680
93	20231110	172300	179304643	1800	1800	1800	1800	0
94	20231110	172200	179304643	1800	1800	1800	1800	0
95	20231110	172100	179304643	1800	1800	1800	1800	0
96	20231110	172000	179304643	1800	1800	1800	1800	0
97	20231110	171900	179304643	1800	1800	1800	1800	0
98	20231110	171800	179304643	1800	1800	1800	1800	0
99	20231110	171700	179304643	1800	1800	1800	1800	0
100	20231110	171600	179304643	1800	1800	1800	1800	0
101	20231110	171500	179304643	1800	1800	1800	1800	0
102	20231110	171400	179304643	1800	1800	1800	1800	0
103	20231110	171300	179304643	1800	1800	1800	1800	0
104	20231110	171200	179304643	1800	1800	1800	1800	0
105	20231110	171100	179304643	1800	1800	1800	1800	0
106	20231110	171000	179304643	1800	1800	1800	1800	0
107	20231110	170900	179304643	1800	1800	1800	1800	0
108	20231110	170800	179304643	1800	1800	1800	1800	0
109	20231110	170700	179304643	1800	1800	1800	1800	0
110	20231110	170600	179304643	1800	1800	1800	1800	0
111	20231110	170500	179304643	1800	1800	1800	1800	0
112	20231110	170400	179304643	1800	1800	1800	1800	0
113	20231110	170300	179304643	1800	1800	1800	1800	0
114	20231110	170200	179304643	1800	1800	1800	1800	0
115	20231110	170100	179304643	1800	1800	1800	1800	0
116	20231110	170000	179304643	1800	1800	1800	1800	0
117	20231110	165900	179304643	1800	1800	1800	1800	0
118	20231110	165800	179304643	1800	1800	1800	1800	0
119	20231110	165700	179304643	1800	1800	1800	1800	0
120	20231110	165600	179304643	1800	1800	1800	1800	0
121	20231110	165500	179304643	1800	1800	1800	1800	0
122	20231110	165400	179304643	1800	1800	1800	1800	2680
123	20231110	165300	179304643	1800	1800	1800	1800	0
124	20231110	165200	179304643	1800	1800	1800	1800	0
125	20231110	165100	179304643	1800	1800	1800	1800	0
126	20231110	165000	179304643	1800	1800	1800	1800	0
127	20231110	164900	179304643	1800	1800	1800	1800	0
128	20231110	164800	179304643	1800	1800	1800	1800	0
129	20231110	164700	179304643	1800	1800	1800	1800	0
130	20231110	164600	179304643	1800	1800	1800	1800	0
131	20231110	164500	179304643	1800	1800	1800	1800	0
132	20231110	164400	179304643	1800	1800	1800	1800	0
133	20231110	164300	179304643	1800	1800	1800	1800	0
134	20231110	164200	179304643	1800	1800	1800	1800	0
135	20231110	164100	179304643	1800	1800	1800	1800	0
136	20231110	164000	179304643	1800	1800	1800	1800	0
137	20231110	163900	179304643	1800	1800	1800	1800	0
138	20231110	163800	179304643	1800	1800	1800	1800	0
139	20231110	163700	179304643	1800	1800	1800	1800	0
140	20231110	163600	179304643	1800	1800	1800	1800	0
141	20231110	163500	179304643	1800	1800	1800	1800	0
142	20231110	163400	179304643	1800	1800	1800	1800	0
143	20231110	163300	179304643	1800	1800	1800	1800	0
144	20231110	163200	179304643	1800	1800	1800	1800	0
145	20231110	163100	179304643	1800	1800	1800	1800	0
146	20231110	163000	179304643	1800	1800	1800	1800	0
147	20231110	162900	179304643	1800	1800	1800	1800	0
148	20231110	162800	179304643	1800	1800	1800	1800	0
149	20231110	162700	179304643	1800	1800	1800	1800	0
150	20231110	162600	179304643	1800	1800	1800	1800	0
151	20231110	162500	179304643	1800	1800	1800	1800	0
152	20231110	162400	179304643	1800	1800	1800	1800	2680
153	20231110	162300	179304643	1800	1800	1800	1800	0
154	20231110	162200	179304643	1800	1800	1800	1800	0
155	20231110	162100	179304643	1800	1800	1800	1800	0
156	20231110	162000	179304643	1800	1800	1800	1800	0
157	20231110	161900	179304643	1800	1800	1800	1800	0
158	20231110	161800	179304643	1800	1800	1800	1800	0
159	20231110	161700	179304643	1800	1800	1800	1800	0
160	20231110	161600	179304643	1800	1800	1800	1800	0
161	20231110	161500	179304643	1800	1800	1800	1800	0
162	20231110	161400	179304643	1800	1800	1800	1800	0
163	20231110	161300	179304643	1800	1800	1800	1800	0
164	20231110	161200	179304643	1800	1800	1800	1800	0
165	20231110	161100	179304643	1800	1800	1800	1800	0
166	20231110	161000	179304643	1800	1800	1800	1800	0
167	20231110	160900	179304643	1800	1800	1800	1800	0
168	20231110	160800	179304643	1800	1800	1800	1800	0
169	20231110	160700	179304643	1800	1800	1800	1800	0
170	20231110	160600	179304643	1800	1800	1800	1800	0
171	20231110	160500	179304643	1800	1800	1800	1800	0
172	20231110	160400	179304643	1800	1800	1800	1800	0
173	20231110	160300	179304643	1800	1800	1800	1800	0
174	20231110	160200	179304643	1800	1800	1800	1800	0
175	20231110	160100	179304643	1800	1800	1800	1800	0
176	20231110	160000	179304643	1800	1800	1800	1800	0
177	20231110	155900	179304643	1800	1800	1800	1800	0
178	20231110	155800	179304643	1800	1800	1800	1800	0
179	20231110	155700	179304643	1800	1800	1800	1800	0
180	20231110	155600	179304643	1800	1800	1800	1800	0
181	20231110	155500	179304643	1800	1800	1800	1800	0
182	20231110	155400	179304643	1800	1800	1800	1800	2680
183	20231110	155300	179304643	1800	1800	1800	1800	0
184	20231110	155200	179304643	1800	1800	1800	1800	0
185	20231110	155100	179304643	1800	1800	1800	1800	0
186	20231110	155000	179304643	1800	1800	1800	1800	0
187	20231110	154900	179304643	1800	1800	1800	1800	0
188	20231110	154800	179304643	1800	1800	1800	1800	0
189	20231110	154700	179304643	1800	1800	1800	1800	0
190	20231110	154600	179304643	1800	1800	1800	1800	0
191	20231110	154500	179304643	1800	1800	1800	1800	0
192	20231110	154400	179304643	1800	1800	1800	1800	0
193	20231110	154300	179304643	1800	1800	1800	1800	0
194	20231110	154200	179304643	1800	1800	1800	1800	0
195	20231110	154100	179304643	1800	1800	1800	1800	0
196	20231110	154000	179304643	1800	1800	1800	1800	0
197	20231110	153900	179304643	1800	1800	1800	1800	0
198	20231110	153800	179304643	1800	1800	1800	1800	0
199	20231110	153700	179304643	1800	1800	1800	1800	0
200	20231110	153600	179304643	1800	1800	1800	1800	0
201	20231110	153500	179304643	1800	1800	1800	1800	0
202	20231110	153400	179304643	1800	1800	1800	1800	0
203	20231110	153300	179304643	1800	1800	1800	1800	0
204	20231110	153200	179304643	1800	1800	1800	1800	0
205	20231110	153100	179304643	1800	1800	1800	1800	0
206	20231110	153000	179304643	1800	1800	1800	1800	2680
207	20231110	152900	174480643	1800	1800	1800	1800	0
208	20231110	152800	174480643	1800	1800	1800	1800	0
209	20231110	152700	174480643	1800	1800	1800	1800	0
210	20231110	152600	174480643	1800	1800	1800	1800	0
211	20231110	152500	174480643	1800	1800	1800	1800	0
212	20231110	152400	174480643	1800	1800	1800	1800	0
213	20231110	152300	174480643	1800	1800	1800	1800	0
214	20231110	152200	174480643	1800	1800	1800	1800	0
215	20231110	152100	174480643	1800	1800	1800	1800	0
216	20231110	152000	174480643	1800	1800	1800	1800	0
217	20231110	151900	174480643	1800	1778	1800	1777	4264
218	20231110	151800	166815636	1778	1790	1790	1778	491
219	20231110	151700	165937114	1791	1791	1791	1791	24
220	20231110	151600	165894130	1791	1792	1792	1791	63
221	20231110	151500	165781266	1792	1793	1793	1792	121
222	20231110	151400	165564345	1794	1792	1794	1792	44
223	20231110	151300	165485438	1793	1793	1793	1793	63
224	20231110	151200	165372479	1793	1794	1794	1793	43
225	20231110	151100	165295349	1794	1793	1794	1793	43
226	20231110	151000	165218214	1794	1796	1796	1794	42
227	20231110	150900	165142844	1796	1795	1796	1794	64
228	20231110	150800	165027968	1796	1791	1796	1790	53
229	20231110	150700	164932896	1792	1789	1800	1789	42
230	20231110	150600	164857580	1789	1790	1790	1789	48
231	20231110	150500	164771664	1790	1799	1800	1789	194
232	20231110	150400	164424062	1799	1800	1800	1799	43
233	20231110	150300	164346674	1800	1799	1800	1798	44
234	20231110	150200	164267526	1799	1799	1799	1799	43
235	20231110	150100	164190169	1799	1800	1800	1799	66
236	20231110	150000	164071381	1800	1800	1800	1799	46
237	20231110	145900	163988594	1800	1800	1800	1799	53
238	20231110	145800	163893212	1800	1799	1800	1799	44
239	20231110	145700	163814036	1799	1799	1800	1799	65
240	20231110	145600	163697069	1799	1800	1800	1799	42
241	20231110	145500	163621481	1799	1799	1799	1798	110
242	20231110	145400	163423613	1800	1799	1800	1799	41
243	20231110	145300	163349836	1800	1799	1800	1799	63
244	20231110	145200	163236479	1800	1800	1800	1800	44
245	20231110	145100	163157279	1799	1800	1800	1799	44
246	20231110	145000	163078091	1800	1799	1800	1799	44
247	20231110	144900	162998924	1800	1798	1800	1781	65
248	20231110	144800	162881987	1799	1799	1799	1799	45
249	20231110	144700	162801032	1798	1799	1799	1798	142
250	20231110	144600	162545613	1799	1799	1799	1799	42
251	20231110	144500	162470055	1799	1795	1799	1795	64
252	20231110	144400	162355049	1795	1795	1795	1794	54
253	20231110	144300	162258131	1795	1794	1795	1794	44
254	20231110	144200	162179163	1795	1794	1795	1794	44
255	20231110	144100	162100206	1794	1793	1794	1793	62
256	20231110	144000	161989001	1793	1793	1793	1793	43
257	20231110	143900	161911902	1795	1795	1795	1795	44
258	20231110	143800	161832922	1794	1795	1795	1794	41
259	20231110	143700	161759346	1795	1795	1795	1794	64
260	20231110	143600	161644478	1794	1795	1795	1794	45
261	20231110	143500	161563736	1795	1795	1795	1795	41
262	20231110	143400	161490141	1794	1795	1795	1794	63
263	20231110	143300	161377067	1789	1790	1790	1789	43
264	20231110	143200	161300109	1789	1789	1790	1789	134
265	20231110	143100	161060292	1790	1790	1790	1790	46
266	20231110	143000	160977952	1789	1790	1790	1789	73
267	20231110	142900	160847294	1792	1792	1792	1792	0
268	20231110	142800	160847294	1792	1786	1792	1781	4101
269	20231110	142700	153517037	1787	1787	1787	1787	0
270	20231110	142600	153517037	1787	1787	1787	1787	0
271	20231110	142500	153517037	1787	1787	1787	1787	0
272	20231110	142400	153517037	1787	1787	1787	1787	0
273	20231110	142300	153517037	1787	1787	1787	1787	50
274	20231110	142200	153427687	1787	1787	1787	1787	5
275	20231110	142100	153418752	1788	1788	1788	1788	0
276	20231110	142000	153418752	1788	1788	1788	1788	0
277	20231110	141900	153418752	1788	1788	1788	1788	0
278	20231110	141800	153418752	1788	1788	1788	1788	0
279	20231110	141700	153418752	1788	1788	1788	1788	0
280	20231110	141600	153418752	1788	1788	1788	1788	0
281	20231110	141500	153418752	1788	1788	1788	1788	0
282	20231110	141400	153418752	1788	1788	1788	1788	0
283	20231110	141300	153418752	1788	1788	1788	1788	0
284	20231110	141200	153418752	1788	1788	1788	1788	0
285	20231110	141100	153418752	1788	1780	1788	1779	1004
286	20231110	141000	151624270	1788	1788	1788	1788	0
287	20231110	140900	151624270	1788	1788	1788	1788	0
288	20231110	140800	151624270	1788	1788	1788	1788	0
289	20231110	140700	151624270	1788	1788	1788	1788	0
290	20231110	140600	151624270	1788	1788	1788	1788	0
291	20231110	140500	151624270	1788	1788	1788	1788	0
292	20231110	140400	151624270	1788	1788	1788	1788	0
293	20231110	140300	151624270	1788	1788	1788	1788	1
294	20231110	140200	151622482	1788	1788	1788	1788	0
295	20231110	140100	151622482	1788	1788	1788	1788	0
296	20231110	140000	151622482	1788	1788	1788	1788	0
297	20231110	135900	151622482	1788	1788	1788	1788	0
298	20231110	135800	151622482	1788	1788	1788	1788	30
299	20231110	135700	151568842	1790	1790	1790	1790	0
300	20231110	135600	151568842	1790	1790	1790	1790	0
301	20231110	135500	151568842	1790	1790	1790	1790	0
302	20231110	135400	151568842	1790	1790	1790	1790	0
303	20231110	135300	151568842	1790	1790	1790	1790	0
304	20231110	135200	151568842	1790	1790	1790	1790	0
305	20231110	135100	151568842	1790	1790	1790	1790	0
306	20231110	135000	151568842	1790	1790	1790	1790	0
307	20231110	134900	151568842	1790	1790	1790	1790	0
308	20231110	134800	151568842	1790	1790	1790	1790	0
309	20231110	134700	151568842	1790	1790	1790	1790	16
310	20231110	134600	151540202	1791	1791	1791	1791	0
311	20231110	134500	151540202	1791	1790	1791	1790	56
312	20231110	134400	151439907	1792	1792	1792	1792	0
313	20231110	134300	151439907	1792	1792	1792	1792	0
314	20231110	134200	151439907	1792	1792	1792	1792	0
315	20231110	134100	151439907	1792	1792	1792	1792	0
316	20231110	134000	151439907	1792	1792	1792	1792	0
317	20231110	133900	151439907	1792	1792	1792	1792	0
318	20231110	133800	151439907	1792	1792	1792	1792	0
319	20231110	133700	151439907	1792	1792	1792	1792	1
320	20231110	133600	151438115	1793	1793	1793	1793	0
321	20231110	133500	151438115	1793	1793	1793	1793	0
322	20231110	133400	151438115	1793	1793	1793	1793	0
323	20231110	133300	151438115	1793	1791	1793	1791	220
324	20231110	133200	151043791	1793	1793	1793	1793	0
325	20231110	133100	151043791	1793	1793	1793	1793	0
326	20231110	133000	151043791	1793	1793	1793	1793	0
327	20231110	132900	151043791	1793	1784	1793	1784	1000
328	20231110	132800	149252468	1774	1774	1774	1774	0
329	20231110	132700	149252468	1774	1774	1774	1774	0
330	20231110	132600	149252468	1774	1778	1778	1774	358
331	20231110	132500	148616975	1778	1778	1778	1778	0
332	20231110	132400	148616975	1778	1778	1778	1778	0
333	20231110	132300	148616975	1778	1778	1778	1778	0
334	20231110	132200	148616975	1778	1778	1778	1778	0
335	20231110	132100	148616975	1778	1778	1778	1778	0
336	20231110	132000	148616975	1778	1778	1778	1778	0
337	20231110	131900	148616975	1778	1778	1778	1778	0
338	20231110	131800	148616975	1778	1778	1778	1778	0
339	20231110	131700	148616975	1778	1780	1780	1778	242
340	20231110	131600	148186475	1779	1779	1779	1779	0
341	20231110	131500	148186475	1779	1779	1779	1779	0
342	20231110	131400	148186475	1779	1779	1779	1779	0
343	20231110	131300	148186475	1779	1779	1779	1779	0
344	20231110	131200	148186475	1779	1780	1780	1779	55
345	20231110	131100	148088593	1777	1777	1777	1777	1
346	20231110	131000	148086816	1793	1793	1793	1793	0
347	20231110	130900	148086816	1793	1776	1793	1776	1000
348	20231110	130800	146294822	1776	1776	1776	1776	2
349	20231110	130700	146291270	1775	1775	1775	1775	10
350	20231110	130600	146273520	1777	1777	1777	1777	57
351	20231110	130500	146172231	1789	1789	1789	1789	0
352	20231110	130400	146172231	1789	1789	1789	1789	0
353	20231110	130300	146172231	1789	1789	1789	1789	0
354	20231110	130200	146172231	1789	1789	1789	1789	0
355	20231110	130100	146172231	1789	1789	1789	1789	0
356	20231110	130000	146172231	1789	1789	1789	1789	0
357	20231110	125900	146172231	1789	1789	1789	1789	0
358	20231110	125800	146172231	1789	1789	1789	1789	0
359	20231110	125700	146172231	1789	1789	1789	1789	0
360	20231110	125600	146172231	1789	1789	1789	1789	0
361	20231110	125500	146172231	1789	1789	1789	1789	0
362	20231110	125400	146172231	1789	1789	1789	1789	0
363	20231110	125300	146172231	1789	1789	1789	1789	0
364	20231110	125200	146172231	1789	1789	1789	1789	0
365	20231110	125100	146172231	1789	1789	1789	1789	0
366	20231110	125000	146172231	1789	1789	1789	1789	0
367	20231110	124900	146172231	1789	1789	1789	1789	0
368	20231110	124800	146172231	1789	1789	1789	1789	0
369	20231110	124700	146172231	1789	1789	1789	1789	0
370	20231110	124600	146172231	1789	1789	1789	1789	11
371	20231110	124500	146152552	1793	1793	1793	1793	0
372	20231110	124400	146152552	1793	1793	1793	1793	0
373	20231110	124300	146152552	1793	1793	1793	1793	0
374	20231110	124200	146152552	1793	1772	1793	1772	1001
375	20231110	124100	144362993	1775	1775	1775	1775	0
376	20231110	124000	144362993	1775	1775	1775	1775	0
377	20231110	123900	144362993	1775	1775	1775	1775	2
378	20231110	123800	144359443	1786	1776	1786	1776	1258
379	20231110	123700	142116867	1776	1776	1776	1776	10
380	20231110	123600	142099107	1779	1779	1779	1779	0
381	20231110	123500	142099107	1779	1779	1779	1779	0
382	20231110	123400	142099107	1779	1779	1779	1779	0
383	20231110	123300	142099107	1779	1768	1779	1767	351
384	20231110	123200	141478637	1780	1780	1780	1780	0
385	20231110	123100	141478637	1780	1770	1780	1768	1556
386	20231110	123000	138727399	1788	1788	1788	1788	3
387	20231110	122900	138722035	1767	1778	1778	1766	1629
388	20231110	122800	135841129	1797	1797	1797	1797	0
389	20231110	122700	135841129	1797	1797	1797	1797	0
390	20231110	122600	135841129	1797	1797	1797	1797	0
391	20231110	122500	135841129	1797	1778	1797	1778	622
392	20231110	122400	134728021	1784	1784	1784	1784	0
393	20231110	122300	134728021	1784	1784	1784	1784	0
394	20231110	122200	134728021	1784	1784	1784	1784	0
395	20231110	122100	134728021	1784	1784	1784	1784	0
396	20231110	122000	134728021	1784	1784	1784	1784	0
397	20231110	121900	134728021	1784	1784	1784	1784	0
398	20231110	121800	134728021	1784	1784	1784	1784	0
399	20231110	121700	134728021	1784	1784	1784	1784	0
400	20231110	121600	134728021	1784	1784	1784	1784	0
401	20231110	121500	134728021	1784	1784	1784	1784	0
402	20231110	121400	134728021	1784	1784	1784	1784	0
403	20231110	121300	134728021	1784	1784	1784	1784	0
404	20231110	121200	134728021	1784	1784	1784	1784	0
405	20231110	121100	134728021	1784	1784	1784	1784	14
406	20231110	121000	134703045	1797	1797	1797	1797	0
407	20231110	120900	134703045	1797	1797	1797	1797	0
408	20231110	120800	134703045	1797	1797	1797	1797	0
409	20231110	120700	134703045	1797	1797	1797	1797	0
410	20231110	120600	134703045	1797	1776	1798	1769	1635
411	20231110	120500	131780399	1803	1803	1803	1803	0
412	20231110	120400	131780399	1803	1803	1803	1803	0
413	20231110	120300	131780399	1803	1777	1803	1776	1079
414	20231110	120200	129842733	1790	1772	1790	1772	2000
415	20231110	120100	126278879	1774	1774	1774	1774	0
416	20231110	120000	126278879	1774	1774	1774	1774	1
417	20231110	115900	126277105	1764	1764	1764	1764	0
418	20231110	115800	126277105	1764	1784	1784	1763	3261
419	20231110	115700	120524032	1786	1786	1786	1786	100
420	20231110	115600	120345432	1788	1788	1788	1788	2
421	20231110	115500	120341856	1789	1788	1789	1765	2175
422	20231110	115400	116492131	1799	1799	1799	1799	0
423	20231110	115300	116492131	1799	1799	1799	1799	0
424	20231110	115200	116492131	1799	1799	1799	1799	2
425	20231110	115100	116488533	1800	1800	1800	1800	62
426	20231110	115000	116376933	1800	1800	1800	1800	0
427	20231110	114900	116376933	1800	1800	1800	1800	0
428	20231110	114800	116376933	1800	1800	1800	1800	8
429	20231110	114700	116362533	1800	1800	1800	1800	0
430	20231110	114600	116362533	1800	1800	1800	1800	0
431	20231110	114500	116362533	1800	1800	1800	1800	2
432	20231110	114400	116358933	1800	1800	1800	1800	0
433	20231110	114300	116358933	1800	1800	1800	1800	0
434	20231110	114200	116358933	1800	1800	1800	1800	0
435	20231110	114100	116358933	1800	1800	1800	1800	0
436	20231110	114000	116358933	1800	1800	1800	1800	0
437	20231110	113900	116358933	1800	1800	1800	1800	0
438	20231110	113800	116358933	1800	1800	1800	1800	0
439	20231110	113700	116358933	1800	1792	1801	1792	1002
440	20231110	113600	114557343	1772	1792	1792	1772	3260
441	20231110	113500	108758458	1792	1792	1792	1792	163
442	20231110	113400	108466362	1792	1792	1792	1792	0
443	20231110	113300	108466362	1792	1792	1792	1792	0
444	20231110	113200	108466362	1792	1792	1792	1792	0
445	20231110	113100	108466362	1792	1792	1792	1792	0
446	20231110	113000	108466362	1792	1792	1792	1792	0
447	20231110	112900	108466362	1792	1792	1792	1792	0
448	20231110	112800	108466362	1792	1792	1792	1792	0
449	20231110	112700	108466362	1792	1792	1792	1792	0
450	20231110	112600	108466362	1792	1792	1792	1792	0
451	20231110	112500	108466362	1792	1793	1793	1792	89
452	20231110	112400	108306864	1795	1795	1795	1795	0
453	20231110	112300	108306864	1795	1795	1795	1795	0
454	20231110	112200	108306864	1795	1795	1795	1795	16
455	20231110	112100	108278144	1796	1798	1798	1796	300
456	20231110	112000	107739144	1799	1781	1799	1781	2000
457	20231110	111900	104150628	1782	1782	1782	1782	0
458	20231110	111800	104150628	1782	1782	1782	1782	0
459	20231110	111700	104150628	1782	1782	1782	1782	0
460	20231110	111600	104150628	1782	1782	1782	1782	0
461	20231110	111500	104150628	1782	1782	1782	1782	0
462	20231110	111400	104150628	1782	1782	1782	1782	0
463	20231110	111300	104150628	1782	1782	1782	1782	0
464	20231110	111200	104150628	1782	1782	1782	1782	0
465	20231110	111100	104150628	1782	1782	1782	1782	0
466	20231110	111000	104150628	1782	1784	1784	1782	708
467	20231110	110900	102888818	1784	1784	1784	1784	0
468	20231110	110800	102888818	1784	1784	1784	1784	5
469	20231110	110700	102879898	1785	1785	1785	1785	0
470	20231110	110600	102879898	1785	1785	1785	1785	80
471	20231110	110500	102737098	1787	1787	1787	1787	0
472	20231110	110400	102737098	1787	1778	1787	1778	1000
473	20231110	110300	100953522	1770	1770	1770	1770	0
474	20231110	110200	100953522	1770	1776	1776	1768	3259
475	20231110	110100	95184158	1798	1798	1798	1798	0
476	20231110	110000	95184158	1798	1798	1798	1798	0
477	20231110	105900	95184158	1798	1798	1798	1798	0
478	20231110	105800	95184158	1798	1798	1798	1798	2
479	20231110	105700	95180562	1799	1799	1799	1799	0
480	20231110	105600	95180562	1799	1799	1799	1799	0
481	20231110	105500	95180562	1799	1799	1799	1799	0
482	20231110	105400	95180562	1799	1777	1800	1768	4263
483	20231110	105300	87608793	1803	1803	1803	1803	0
484	20231110	105200	87608793	1803	1803	1803	1803	0
485	20231110	105100	87608793	1803	1785	1803	1774	3002
486	20231110	105000	82220781	1769	1778	1778	1768	2177
487	20231110	104900	78364712	1799	1799	1799	1799	0
488	20231110	104800	78364712	1799	1799	1799	1799	0
489	20231110	104700	78364712	1799	1799	1799	1799	0
490	20231110	104600	78364712	1799	1799	1799	1799	0
491	20231110	104500	78364712	1799	1799	1799	1799	0
492	20231110	104400	78364712	1799	1799	1799	1799	0
493	20231110	104300	78364712	1799	1799	1799	1799	0
494	20231110	104200	78364712	1799	1799	1799	1799	0
495	20231110	104100	78364712	1799	1787	1799	1773	1124
496	20231110	104000	76362144	1799	1799	1799	1799	0
497	20231110	103900	76362144	1799	1799	1799	1799	0
498	20231110	103800	76362144	1799	1799	1799	1799	0
499	20231110	103700	76362144	1799	1799	1799	1799	4
500	20231110	103600	76354948	1803	1803	1803	1803	0
501	20231110	103500	76354948	1803	1803	1803	1803	0
502	20231110	103400	76354948	1803	1803	1803	1803	0
503	20231110	103300	76354948	1803	1803	1803	1803	0
504	20231110	103200	76354948	1803	1803	1803	1803	0
505	20231110	103100	76354948	1803	1803	1803	1803	0
506	20231110	103000	76354948	1803	1803	1803	1803	0
507	20231110	102900	76354948	1803	1803	1803	1803	0
508	20231110	102800	76354948	1803	1803	1803	1803	2
509	20231110	102700	76351342	1806	1806	1806	1806	0
510	20231110	102600	76351342	1806	1806	1806	1806	0
511	20231110	102500	76351342	1806	1806	1806	1806	0
512	20231110	102400	76351342	1806	1806	1806	1806	0
513	20231110	102300	76351342	1806	1806	1806	1806	0
514	20231110	102200	76351342	1806	1806	1806	1806	0
515	20231110	102100	76351342	1806	1806	1806	1806	0
516	20231110	102000	76351342	1806	1806	1806	1806	0
517	20231110	101900	76351342	1806	1806	1806	1806	0
518	20231110	101800	76351342	1806	1806	1806	1806	0
519	20231110	101700	76351342	1806	1806	1806	1806	0
520	20231110	101600	76351342	1806	1789	1807	1782	1651
521	20231110	101500	73386354	1797	1797	1797	1797	0
522	20231110	101400	73386354	1797	1797	1797	1797	0
523	20231110	101300	73386354	1797	1797	1797	1797	0
524	20231110	101200	73386354	1797	1797	1797	1797	0
525	20231110	101100	73386354	1797	1797	1797	1797	0
526	20231110	101000	73386354	1797	1797	1797	1797	0
527	20231110	100900	73386354	1797	1797	1797	1797	10
528	20231110	100800	73368384	1798	1797	1798	1797	100
529	20231110	100700	73188644	1800	1793	1800	1789	1290
530	20231110	100600	70872212	1791	1793	1794	1791	408
531	20231110	100500	70140775	1797	1797	1797	1797	0
532	20231110	100400	70140775	1797	1790	1797	1779	3264
533	20231110	100300	64320897	1806	1806	1806	1806	0
534	20231110	100200	64320897	1806	1808	1808	1806	39
535	20231110	100100	64250393	1808	1808	1808	1808	0
536	20231110	100000	64250393	1808	1808	1808	1808	20
537	20231110	095900	64214233	1808	1808	1808	1808	0
538	20231110	095800	64214233	1808	1808	1808	1808	0
539	20231110	095700	64214233	1808	1808	1808	1808	1
540	20231110	095600	64212425	1808	1808	1808	1808	3
541	20231110	095500	64207001	1809	1791	1809	1791	582
542	20231110	095400	63163829	1788	1788	1788	1788	0
543	20231110	095300	63163829	1788	1788	1788	1788	87
544	20231110	095200	63008273	1788	1784	1820	1784	2024
545	20231110	095100	59368287	1782	1782	1782	1782	0
546	20231110	095000	59368287	1782	1782	1782	1782	0
547	20231110	094900	59368287	1782	1782	1782	1782	0
548	20231110	094800	59368287	1782	1782	1782	1782	0
549	20231110	094700	59368287	1782	1782	1782	1782	0
550	20231110	094600	59368287	1782	1793	1793	1780	911
551	20231110	094500	57745582	1806	1806	1806	1806	0
552	20231110	094400	57745582	1806	1806	1806	1806	25
553	20231110	094300	57700432	1810	1810	1810	1810	0
554	20231110	094200	57700432	1810	1810	1810	1810	0
555	20231110	094100	57700432	1810	1810	1810	1810	0
556	20231110	094000	57700432	1810	1810	1810	1810	5
557	20231110	093900	57691382	1810	1810	1810	1810	0
558	20231110	093800	57691382	1810	1810	1810	1810	0
559	20231110	093700	57691382	1810	1810	1810	1810	0
560	20231110	093600	57691382	1810	1810	1810	1810	6
561	20231110	093500	57680522	1810	1810	1810	1810	2
562	20231110	093400	57676902	1810	1810	1810	1810	0
563	20231110	093300	57676902	1810	1807	1810	1807	30
564	20231110	093200	57622629	1808	1808	1808	1808	101
565	20231110	093100	57440021	1808	1808	1808	1808	10
566	20231110	093000	57421941	1821	1821	1821	1821	0
567	20231110	092900	57421941	1821	1811	1821	1811	1000
568	20231110	092800	55601551	1791	1791	1791	1791	10
569	20231110	092700	55583641	1821	1816	1821	1816	1000
570	20231110	092600	53764021	1790	1790	1790	1790	1
571	20231110	092500	53762231	1819	1819	1819	1819	0
572	20231110	092400	53762231	1819	1819	1819	1819	0
573	20231110	092300	53762231	1819	1819	1819	1819	0
574	20231110	092200	53762231	1819	1819	1819	1819	0
575	20231110	092100	53762231	1819	1819	1819	1819	0
576	20231110	092000	53762231	1819	1819	1819	1819	0
577	20231110	091900	53762231	1819	1819	1819	1819	0
578	20231110	091800	53762231	1819	1819	1819	1819	27
579	20231110	091700	53713118	1820	1817	1822	1775	3541
580	20231110	091600	47294291	1785	1817	1819	1785	1001
581	20231110	091500	45474456	1783	1783	1783	1783	1
582	20231110	091400	45472673	1820	1773	1820	1773	2002
583	20231110	091300	41829661	1822	1822	1822	1822	0
584	20231110	091200	41829661	1822	1822	1822	1822	0
585	20231110	091100	41829661	1822	1822	1822	1822	0
586	20231110	091000	41829661	1822	1822	1822	1822	0
587	20231110	090900	41829661	1822	1801	1822	1801	1000
588	20231110	090800	40024221	1753	1790	1790	1751	5432
589	20231110	090700	30391742	1825	1792	1825	1789	6345
590	20231110	090600	18973041	1827	1791	1827	1789	2244
591	20231110	090500	14921328	1829	1789	1829	1789	2550
592	20231110	090400	10282266	1789	1827	1827	1788	560
593	20231110	090300	9278339	1828	1814	1828	1814	1000
594	20231110	090200	7453336	1794	1800	1800	1794	1630
595	20231110	090100	4525616	1826	1826	1826	1826	839
596	20231110	090000	2993602	1830	1791	1830	1791	1653