KissMeData/065530/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	194000	87447584	1692	1692	1692	1692	642
3	20231110	193900	87447584	1692	1692	1692	1692	0
4	20231110	193800	87447584	1692	1692	1692	1692	0
5	20231110	193700	87447584	1692	1692	1692	1692	0
6	20231110	193600	87447584	1692	1692	1692	1692	0
7	20231110	193500	87447584	1692	1692	1692	1692	0
8	20231110	193400	87447584	1692	1692	1692	1692	0
9	20231110	193300	87447584	1692	1692	1692	1692	0
10	20231110	193200	87447584	1692	1692	1692	1692	0
11	20231110	193100	87447584	1692	1692	1692	1692	0
12	20231110	193000	87447584	1692	1692	1692	1692	0
13	20231110	192900	87447584	1692	1692	1692	1692	0
14	20231110	192800	87447584	1692	1692	1692	1692	0
15	20231110	192700	87447584	1692	1692	1692	1692	0
16	20231110	192600	87447584	1692	1692	1692	1692	0
17	20231110	192500	87447584	1692	1692	1692	1692	0
18	20231110	192400	87447584	1692	1692	1692	1692	0
19	20231110	192300	87447584	1692	1692	1692	1692	0
20	20231110	192200	87447584	1692	1692	1692	1692	0
21	20231110	192100	87447584	1692	1692	1692	1692	0
22	20231110	192000	87447584	1692	1692	1692	1692	0
23	20231110	191900	87447584	1692	1692	1692	1692	0
24	20231110	191800	87447584	1692	1692	1692	1692	0
25	20231110	191700	87447584	1692	1692	1692	1692	0
26	20231110	191600	87447584	1692	1692	1692	1692	0
27	20231110	191500	87447584	1692	1692	1692	1692	0
28	20231110	191400	87447584	1692	1692	1692	1692	0
29	20231110	191300	87447584	1692	1692	1692	1692	0
30	20231110	191200	87447584	1692	1692	1692	1692	0
31	20231110	191100	87447584	1692	1692	1692	1692	0
32	20231110	191000	87447584	1692	1692	1692	1692	642
33	20231110	190900	87447584	1692	1692	1692	1692	0
34	20231110	190800	87447584	1692	1692	1692	1692	0
35	20231110	190700	87447584	1692	1692	1692	1692	0
36	20231110	190600	87447584	1692	1692	1692	1692	0
37	20231110	190500	87447584	1692	1692	1692	1692	0
38	20231110	190400	87447584	1692	1692	1692	1692	0
39	20231110	190300	87447584	1692	1692	1692	1692	0
40	20231110	190200	87447584	1692	1692	1692	1692	0
41	20231110	190100	87447584	1692	1692	1692	1692	0
42	20231110	190000	87447584	1692	1692	1692	1692	0
43	20231110	185900	87447584	1692	1692	1692	1692	0
44	20231110	185800	87447584	1692	1692	1692	1692	0
45	20231110	185700	87447584	1692	1692	1692	1692	0
46	20231110	185600	87447584	1692	1692	1692	1692	0
47	20231110	185500	87447584	1692	1692	1692	1692	0
48	20231110	185400	87447584	1692	1692	1692	1692	0
49	20231110	185300	87447584	1692	1692	1692	1692	0
50	20231110	185200	87447584	1692	1692	1692	1692	0
51	20231110	185100	87447584	1692	1692	1692	1692	0
52	20231110	185000	87447584	1692	1692	1692	1692	0
53	20231110	184900	87447584	1692	1692	1692	1692	0
54	20231110	184800	87447584	1692	1692	1692	1692	0
55	20231110	184700	87447584	1692	1692	1692	1692	0
56	20231110	184600	87447584	1692	1692	1692	1692	0
57	20231110	184500	87447584	1692	1692	1692	1692	0
58	20231110	184400	87447584	1692	1692	1692	1692	0
59	20231110	184300	87447584	1692	1692	1692	1692	0
60	20231110	184200	87447584	1692	1692	1692	1692	0
61	20231110	184100	87447584	1692	1692	1692	1692	0
62	20231110	184000	87447584	1692	1692	1692	1692	642
63	20231110	183900	87447584	1692	1692	1692	1692	0
64	20231110	183800	87447584	1692	1692	1692	1692	0
65	20231110	183700	87447584	1692	1692	1692	1692	0
66	20231110	183600	87447584	1692	1692	1692	1692	0
67	20231110	183500	87447584	1692	1692	1692	1692	0
68	20231110	183400	87447584	1692	1692	1692	1692	0
69	20231110	183300	87447584	1692	1692	1692	1692	0
70	20231110	183200	87447584	1692	1692	1692	1692	0
71	20231110	183100	87447584	1692	1692	1692	1692	0
72	20231110	183000	87447584	1692	1692	1692	1692	0
73	20231110	182900	87447584	1692	1692	1692	1692	0
74	20231110	182800	87447584	1692	1692	1692	1692	0
75	20231110	182700	87447584	1692	1692	1692	1692	0
76	20231110	182600	87447584	1692	1692	1692	1692	0
77	20231110	182500	87447584	1692	1692	1692	1692	0
78	20231110	182400	87447584	1692	1692	1692	1692	0
79	20231110	182300	87447584	1692	1692	1692	1692	0
80	20231110	182200	87447584	1692	1692	1692	1692	0
81	20231110	182100	87447584	1692	1692	1692	1692	0
82	20231110	182000	87447584	1692	1692	1692	1692	0
83	20231110	181900	87447584	1692	1692	1692	1692	0
84	20231110	181800	87447584	1692	1692	1692	1692	0
85	20231110	181700	87447584	1692	1692	1692	1692	0
86	20231110	181600	87447584	1692	1692	1692	1692	0
87	20231110	181500	87447584	1692	1692	1692	1692	0
88	20231110	181400	87447584	1692	1692	1692	1692	0
89	20231110	181300	87447584	1692	1692	1692	1692	0
90	20231110	181200	87447584	1692	1692	1692	1692	0
91	20231110	181100	87447584	1692	1692	1692	1692	0
92	20231110	181000	87447584	1692	1692	1692	1692	642
93	20231110	180900	87447584	1692	1692	1692	1692	0
94	20231110	180800	87447584	1692	1692	1692	1692	0
95	20231110	180700	87447584	1692	1692	1692	1692	0
96	20231110	180600	87447584	1692	1692	1692	1692	0
97	20231110	180500	87447584	1692	1692	1692	1692	0
98	20231110	180400	87447584	1692	1692	1692	1692	0
99	20231110	180300	87447584	1692	1692	1692	1692	0
100	20231110	180200	87447584	1692	1692	1692	1692	0
101	20231110	180100	87447584	1692	1692	1692	1692	0
102	20231110	180000	87447584	1692	1692	1692	1692	0
103	20231110	175900	87447584	1692	1692	1692	1692	0
104	20231110	175800	87447584	1692	1692	1692	1692	0
105	20231110	175700	87447584	1692	1692	1692	1692	0
106	20231110	175600	87447584	1692	1692	1692	1692	0
107	20231110	175500	87447584	1692	1692	1692	1692	0
108	20231110	175400	87447584	1692	1692	1692	1692	0
109	20231110	175300	87447584	1692	1692	1692	1692	0
110	20231110	175200	87447584	1692	1692	1692	1692	0
111	20231110	175100	87447584	1692	1692	1692	1692	0
112	20231110	175000	87447584	1692	1692	1692	1692	0
113	20231110	174900	87447584	1692	1692	1692	1692	0
114	20231110	174800	87447584	1692	1692	1692	1692	0
115	20231110	174700	87447584	1692	1692	1692	1692	0
116	20231110	174600	87447584	1692	1692	1692	1692	0
117	20231110	174500	87447584	1692	1692	1692	1692	0
118	20231110	174400	87447584	1692	1692	1692	1692	0
119	20231110	174300	87447584	1692	1692	1692	1692	0
120	20231110	174200	87447584	1692	1692	1692	1692	0
121	20231110	174100	87447584	1692	1692	1692	1692	0
122	20231110	174000	87447584	1692	1692	1692	1692	642
123	20231110	173900	87447584	1692	1692	1692	1692	0
124	20231110	173800	87447584	1692	1692	1692	1692	0
125	20231110	173700	87447584	1692	1692	1692	1692	0
126	20231110	173600	87447584	1692	1692	1692	1692	0
127	20231110	173500	87447584	1692	1692	1692	1692	0
128	20231110	173400	87447584	1692	1692	1692	1692	0
129	20231110	173300	87447584	1692	1692	1692	1692	0
130	20231110	173200	87447584	1692	1692	1692	1692	0
131	20231110	173100	87447584	1692	1692	1692	1692	0
132	20231110	173000	87447584	1692	1692	1692	1692	0
133	20231110	172900	87447584	1692	1692	1692	1692	0
134	20231110	172800	87447584	1692	1692	1692	1692	0
135	20231110	172700	87447584	1692	1692	1692	1692	0
136	20231110	172600	87447584	1692	1692	1692	1692	0
137	20231110	172500	87447584	1692	1692	1692	1692	0
138	20231110	172400	87447584	1692	1692	1692	1692	0
139	20231110	172300	87447584	1692	1692	1692	1692	0
140	20231110	172200	87447584	1692	1692	1692	1692	0
141	20231110	172100	87447584	1692	1692	1692	1692	0
142	20231110	172000	87447584	1692	1692	1692	1692	0
143	20231110	171900	87447584	1692	1692	1692	1692	0
144	20231110	171800	87447584	1692	1692	1692	1692	0
145	20231110	171700	87447584	1692	1692	1692	1692	0
146	20231110	171600	87447584	1692	1692	1692	1692	0
147	20231110	171500	87447584	1692	1692	1692	1692	0
148	20231110	171400	87447584	1692	1692	1692	1692	0
149	20231110	171300	87447584	1692	1692	1692	1692	0
150	20231110	171200	87447584	1692	1692	1692	1692	0
151	20231110	171100	87447584	1692	1692	1692	1692	0
152	20231110	171000	87447584	1692	1692	1692	1692	642
153	20231110	170900	87447584	1692	1692	1692	1692	0
154	20231110	170800	87447584	1692	1692	1692	1692	0
155	20231110	170700	87447584	1692	1692	1692	1692	0
156	20231110	170600	87447584	1692	1692	1692	1692	0
157	20231110	170500	87447584	1692	1692	1692	1692	0
158	20231110	170400	87447584	1692	1692	1692	1692	0
159	20231110	170300	87447584	1692	1692	1692	1692	0
160	20231110	170200	87447584	1692	1692	1692	1692	0
161	20231110	170100	87447584	1692	1692	1692	1692	0
162	20231110	170000	87447584	1692	1692	1692	1692	0
163	20231110	165900	87447584	1692	1692	1692	1692	0
164	20231110	165800	87447584	1692	1692	1692	1692	0
165	20231110	165700	87447584	1692	1692	1692	1692	0
166	20231110	165600	87447584	1692	1692	1692	1692	0
167	20231110	165500	87447584	1692	1692	1692	1692	0
168	20231110	165400	87447584	1692	1692	1692	1692	0
169	20231110	165300	87447584	1692	1692	1692	1692	0
170	20231110	165200	87447584	1692	1692	1692	1692	0
171	20231110	165100	87447584	1692	1692	1692	1692	0
172	20231110	165000	87447584	1692	1692	1692	1692	0
173	20231110	164900	87447584	1692	1692	1692	1692	0
174	20231110	164800	87447584	1692	1692	1692	1692	0
175	20231110	164700	87447584	1692	1692	1692	1692	0
176	20231110	164600	87447584	1692	1692	1692	1692	0
177	20231110	164500	87447584	1692	1692	1692	1692	0
178	20231110	164400	87447584	1692	1692	1692	1692	0
179	20231110	164300	87447584	1692	1692	1692	1692	0
180	20231110	164200	87447584	1692	1692	1692	1692	0
181	20231110	164100	87447584	1692	1692	1692	1692	0
182	20231110	164000	87447584	1692	1692	1692	1692	642
183	20231110	163900	87447584	1692	1692	1692	1692	0
184	20231110	163800	87447584	1692	1692	1692	1692	0
185	20231110	163700	87447584	1692	1692	1692	1692	0
186	20231110	163600	87447584	1692	1692	1692	1692	0
187	20231110	163500	87447584	1692	1692	1692	1692	0
188	20231110	163400	87447584	1692	1692	1692	1692	0
189	20231110	163300	87447584	1692	1692	1692	1692	0
190	20231110	163200	87447584	1692	1692	1692	1692	0
191	20231110	163100	87447584	1692	1692	1692	1692	0
192	20231110	163000	87447584	1692	1692	1692	1692	0
193	20231110	162900	87447584	1692	1692	1692	1692	0
194	20231110	162800	87447584	1692	1692	1692	1692	0
195	20231110	162700	87447584	1692	1692	1692	1692	0
196	20231110	162600	87447584	1692	1692	1692	1692	0
197	20231110	162500	87447584	1692	1692	1692	1692	0
198	20231110	162400	87447584	1692	1692	1692	1692	0
199	20231110	162300	87447584	1692	1692	1692	1692	0
200	20231110	162200	87447584	1692	1692	1692	1692	0
201	20231110	162100	87447584	1692	1692	1692	1692	0
202	20231110	162000	87447584	1692	1692	1692	1692	0
203	20231110	161900	87447584	1692	1692	1692	1692	0
204	20231110	161800	87447584	1692	1692	1692	1692	0
205	20231110	161700	87447584	1692	1692	1692	1692	0
206	20231110	161600	87447584	1692	1692	1692	1692	0
207	20231110	161500	87447584	1692	1692	1692	1692	0
208	20231110	161400	87447584	1692	1692	1692	1692	0
209	20231110	161300	87447584	1692	1692	1692	1692	0
210	20231110	161200	87447584	1692	1692	1692	1692	0
211	20231110	161100	87447584	1692	1692	1692	1692	0
212	20231110	161000	87447584	1692	1692	1692	1692	642
213	20231110	160900	87447584	1692	1692	1692	1692	0
214	20231110	160800	87447584	1692	1692	1692	1692	0
215	20231110	160700	87447584	1692	1692	1692	1692	0
216	20231110	160600	87447584	1692	1692	1692	1692	0
217	20231110	160500	87447584	1692	1692	1692	1692	0
218	20231110	160400	87447584	1692	1692	1692	1692	0
219	20231110	160300	87447584	1692	1692	1692	1692	0
220	20231110	160200	87447584	1692	1692	1692	1692	0
221	20231110	160100	87447584	1692	1692	1692	1692	0
222	20231110	160000	87447584	1692	1692	1692	1692	0
223	20231110	155900	87447584	1692	1692	1692	1692	0
224	20231110	155800	87447584	1692	1692	1692	1692	0
225	20231110	155700	87447584	1692	1692	1692	1692	0
226	20231110	155600	87447584	1692	1692	1692	1692	0
227	20231110	155500	87447584	1692	1692	1692	1692	0
228	20231110	155400	87447584	1692	1692	1692	1692	0
229	20231110	155300	87447584	1692	1692	1692	1692	0
230	20231110	155200	87447584	1692	1692	1692	1692	0
231	20231110	155100	87447584	1692	1692	1692	1692	0
232	20231110	155000	87447584	1692	1692	1692	1692	0
233	20231110	154900	87447584	1692	1692	1692	1692	0
234	20231110	154800	87447584	1692	1692	1692	1692	0
235	20231110	154700	87447584	1692	1692	1692	1692	0
236	20231110	154600	87447584	1692	1692	1692	1692	0
237	20231110	154500	87447584	1692	1692	1692	1692	0
238	20231110	154400	87447584	1692	1692	1692	1692	0
239	20231110	154300	87447584	1692	1692	1692	1692	0
240	20231110	154200	87447584	1692	1692	1692	1692	0
241	20231110	154100	87447584	1692	1692	1692	1692	0
242	20231110	154000	87447584	1692	1692	1692	1692	642
243	20231110	153900	87447584	1692	1692	1692	1692	0
244	20231110	153800	87447584	1692	1692	1692	1692	0
245	20231110	153700	87447584	1692	1692	1692	1692	0
246	20231110	153600	87447584	1692	1692	1692	1692	0
247	20231110	153500	87447584	1692	1692	1692	1692	0
248	20231110	153400	87447584	1692	1692	1692	1692	0
249	20231110	153300	87447584	1692	1692	1692	1692	0
250	20231110	153200	87447584	1692	1692	1692	1692	0
251	20231110	153100	87447584	1692	1692	1692	1692	0
252	20231110	153000	87447584	1692	1692	1692	1692	642
253	20231110	152900	86361320	1693	1693	1693	1693	0
254	20231110	152800	86361320	1693	1693	1693	1693	0
255	20231110	152700	86361320	1693	1693	1693	1693	0
256	20231110	152600	86361320	1693	1693	1693	1693	0
257	20231110	152500	86361320	1693	1693	1693	1693	0
258	20231110	152400	86361320	1693	1693	1693	1693	0
259	20231110	152300	86361320	1693	1693	1693	1693	0
260	20231110	152200	86361320	1693	1693	1693	1693	0
261	20231110	152100	86361320	1693	1693	1693	1693	0
262	20231110	152000	86361320	1693	1693	1693	1693	0
263	20231110	151900	86361320	1693	1693	1693	1692	112
264	20231110	151800	86171814	1691	1691	1691	1691	0
265	20231110	151700	86171814	1691	1691	1691	1691	0
266	20231110	151600	86171814	1691	1691	1691	1691	0
267	20231110	151500	86171814	1691	1691	1691	1691	1
268	20231110	151400	86170123	1691	1691	1691	1691	0
269	20231110	151300	86170123	1691	1691	1691	1691	300
270	20231110	151200	85662823	1691	1691	1691	1691	852
271	20231110	151100	84222091	1692	1692	1692	1692	1430
272	20231110	151000	81802531	1693	1693	1693	1693	0
273	20231110	150900	81802531	1693	1693	1693	1693	1
274	20231110	150800	81800838	1693	1693	1693	1693	20
275	20231110	150700	81766978	1692	1692	1692	1692	0
276	20231110	150600	81766978	1692	1692	1692	1692	2
277	20231110	150500	81763594	1692	1692	1692	1692	0
278	20231110	150400	81763594	1692	1692	1692	1692	0
279	20231110	150300	81763594	1692	1692	1692	1692	0
280	20231110	150200	81763594	1692	1692	1692	1692	0
281	20231110	150100	81763594	1692	1692	1692	1692	1000
282	20231110	150000	80071594	1692	1692	1692	1692	0
283	20231110	145900	80071594	1692	1692	1692	1692	0
284	20231110	145800	80071594	1692	1692	1692	1692	0
285	20231110	145700	80071594	1692	1693	1693	1692	2030
286	20231110	145600	76634965	1694	1694	1694	1694	0
287	20231110	145500	76634965	1694	1694	1694	1694	0
288	20231110	145400	76634965	1694	1694	1694	1694	2
289	20231110	145300	76631577	1694	1694	1694	1694	0
290	20231110	145200	76631577	1694	1694	1694	1694	0
291	20231110	145100	76631577	1694	1694	1694	1694	0
292	20231110	145000	76631577	1694	1694	1694	1694	0
293	20231110	144900	76631577	1694	1694	1694	1694	0
294	20231110	144800	76631577	1694	1694	1694	1694	61
295	20231110	144700	76528243	1695	1694	1695	1694	192
296	20231110	144600	76202993	1694	1694	1694	1694	0
297	20231110	144500	76202993	1694	1694	1694	1694	0
298	20231110	144400	76202993	1694	1694	1694	1694	0
299	20231110	144300	76202993	1694	1694	1694	1694	0
300	20231110	144200	76202993	1694	1694	1694	1694	1397
301	20231110	144100	73836475	1694	1694	1694	1694	0
302	20231110	144000	73836475	1694	1694	1694	1694	0
303	20231110	143900	73836475	1694	1694	1694	1694	0
304	20231110	143800	73836475	1694	1694	1694	1694	0
305	20231110	143700	73836475	1694	1694	1694	1694	0
306	20231110	143600	73836475	1694	1694	1694	1694	0
307	20231110	143500	73836475	1694	1694	1694	1694	200
308	20231110	143400	73497675	1694	1694	1694	1694	0
309	20231110	143300	73497675	1694	1694	1694	1694	0
310	20231110	143200	73497675	1694	1694	1694	1694	0
311	20231110	143100	73497675	1694	1694	1694	1694	0
312	20231110	143000	73497675	1694	1694	1694	1694	0
313	20231110	142900	73497675	1694	1694	1694	1694	0
314	20231110	142800	73497675	1694	1694	1694	1694	0
315	20231110	142700	73497675	1694	1694	1694	1694	0
316	20231110	142600	73497675	1694	1694	1694	1694	0
317	20231110	142500	73497675	1694	1694	1694	1694	17
318	20231110	142400	73468877	1695	1695	1695	1695	993
319	20231110	142300	71785742	1695	1695	1695	1695	7
320	20231110	142200	71773877	1695	1695	1695	1695	100
321	20231110	142100	71604377	1695	1695	1695	1695	2
322	20231110	142000	71600987	1695	1695	1695	1695	120
323	20231110	141900	71397587	1695	1695	1695	1695	0
324	20231110	141800	71397587	1695	1695	1695	1695	0
325	20231110	141700	71397587	1695	1695	1695	1695	0
326	20231110	141600	71397587	1695	1695	1695	1695	0
327	20231110	141500	71397587	1695	1695	1695	1695	71
328	20231110	141400	71277242	1695	1696	1696	1695	65
329	20231110	141300	71167037	1695	1695	1695	1695	0
330	20231110	141200	71167037	1695	1695	1695	1695	894
331	20231110	141100	69651707	1695	1695	1695	1695	0
332	20231110	141000	69651707	1695	1695	1695	1695	700
333	20231110	140900	68465207	1695	1695	1695	1695	0
334	20231110	140800	68465207	1695	1695	1695	1695	0
335	20231110	140700	68465207	1695	1695	1695	1695	99
336	20231110	140600	68297402	1695	1695	1695	1695	3001
337	20231110	140500	63210707	1695	1695	1695	1695	0
338	20231110	140400	63210707	1695	1695	1695	1695	0
339	20231110	140300	63210707	1695	1695	1695	1695	6776
340	20231110	140200	51725387	1695	1696	1696	1695	1000
341	20231110	140100	50029615	1696	1696	1696	1696	0
342	20231110	140000	50029615	1696	1696	1696	1696	5
343	20231110	135900	50021135	1696	1696	1696	1696	269
344	20231110	135800	49564911	1698	1698	1698	1698	56
345	20231110	135700	49469823	1699	1699	1699	1699	0
346	20231110	135600	49469823	1699	1699	1699	1699	0
347	20231110	135500	49469823	1699	1699	1699	1699	10
348	20231110	135400	49452833	1699	1699	1699	1699	10
349	20231110	135300	49435843	1699	1699	1699	1699	9
350	20231110	135200	49420552	1698	1698	1698	1698	0
351	20231110	135100	49420552	1698	1698	1698	1698	0
352	20231110	135000	49420552	1698	1698	1698	1698	0
353	20231110	134900	49420552	1698	1698	1698	1698	0
354	20231110	134800	49420552	1698	1698	1698	1698	0
355	20231110	134700	49420552	1698	1698	1698	1698	0
356	20231110	134600	49420552	1698	1698	1698	1698	4
357	20231110	134500	49413760	1698	1698	1698	1698	0
358	20231110	134400	49413760	1698	1698	1698	1698	0
359	20231110	134300	49413760	1698	1694	1698	1694	59
360	20231110	134200	49313582	1694	1694	1694	1694	0
361	20231110	134100	49313582	1694	1694	1694	1694	0
362	20231110	134000	49313582	1694	1694	1694	1694	0
363	20231110	133900	49313582	1694	1694	1694	1694	0
364	20231110	133800	49313582	1694	1694	1694	1694	0
365	20231110	133700	49313582	1694	1694	1694	1694	0
366	20231110	133600	49313582	1694	1694	1694	1694	0
367	20231110	133500	49313582	1694	1694	1694	1694	0
368	20231110	133400	49313582	1694	1694	1694	1694	0
369	20231110	133300	49313582	1694	1694	1694	1694	0
370	20231110	133200	49313582	1694	1694	1694	1694	0
371	20231110	133100	49313582	1694	1694	1694	1694	0
372	20231110	133000	49313582	1694	1694	1694	1694	0
373	20231110	132900	49313582	1694	1694	1694	1694	0
374	20231110	132800	49313582	1694	1694	1694	1694	0
375	20231110	132700	49313582	1694	1694	1694	1694	0
376	20231110	132600	49313582	1694	1694	1694	1694	3
377	20231110	132500	49308500	1699	1699	1699	1699	0
378	20231110	132400	49308500	1699	1699	1699	1699	0
379	20231110	132300	49308500	1699	1699	1699	1699	0
380	20231110	132200	49308500	1699	1699	1699	1699	0
381	20231110	132100	49308500	1699	1699	1699	1699	0
382	20231110	132000	49308500	1699	1699	1699	1699	0
383	20231110	131900	49308500	1699	1699	1699	1699	0
384	20231110	131800	49308500	1699	1699	1699	1699	0
385	20231110	131700	49308500	1699	1699	1699	1699	1
386	20231110	131600	49306801	1693	1694	1694	1693	317
387	20231110	131500	48769808	1693	1693	1693	1693	0
388	20231110	131400	48769808	1693	1693	1693	1693	0
389	20231110	131300	48769808	1693	1693	1693	1693	0
390	20231110	131200	48769808	1693	1693	1693	1693	0
391	20231110	131100	48769808	1693	1693	1693	1693	232
392	20231110	131000	48377032	1693	1693	1693	1693	1
393	20231110	130900	48375339	1700	1700	1700	1700	0
394	20231110	130800	48375339	1700	1700	1700	1700	0
395	20231110	130700	48375339	1700	1700	1700	1700	0
396	20231110	130600	48375339	1700	1700	1700	1700	0
397	20231110	130500	48375339	1700	1700	1700	1700	0
398	20231110	130400	48375339	1700	1700	1700	1700	0
399	20231110	130300	48375339	1700	1700	1700	1700	0
400	20231110	130200	48375339	1700	1700	1700	1700	0
401	20231110	130100	48375339	1700	1700	1700	1700	0
402	20231110	130000	48375339	1700	1700	1700	1700	0
403	20231110	125900	48375339	1700	1700	1700	1700	0
404	20231110	125800	48375339	1700	1700	1700	1700	0
405	20231110	125700	48375339	1700	1700	1700	1700	0
406	20231110	125600	48375339	1700	1700	1700	1700	0
407	20231110	125500	48375339	1700	1700	1700	1700	0
408	20231110	125400	48375339	1700	1700	1700	1700	0
409	20231110	125300	48375339	1700	1700	1700	1700	0
410	20231110	125200	48375339	1700	1700	1700	1700	0
411	20231110	125100	48375339	1700	1700	1700	1700	0
412	20231110	125000	48375339	1700	1700	1700	1700	0
413	20231110	124900	48375339	1700	1700	1700	1700	0
414	20231110	124800	48375339	1700	1700	1700	1700	0
415	20231110	124700	48375339	1700	1700	1700	1700	0
416	20231110	124600	48375339	1700	1700	1700	1700	1
417	20231110	124500	48373639	1700	1700	1700	1700	0
418	20231110	124400	48373639	1700	1700	1700	1700	1
419	20231110	124300	48371939	1700	1698	1700	1698	3
420	20231110	124200	48366843	1692	1692	1692	1692	0
421	20231110	124100	48366843	1692	1692	1692	1692	72
422	20231110	124000	48245019	1693	1695	1695	1693	4533
423	20231110	123900	40569453	1696	1698	1698	1696	864
424	20231110	123800	39103102	1698	1698	1698	1698	0
425	20231110	123700	39103102	1698	1698	1698	1698	0
426	20231110	123600	39103102	1698	1698	1698	1698	0
427	20231110	123500	39103102	1698	1698	1698	1698	0
428	20231110	123400	39103102	1698	1698	1698	1698	0
429	20231110	123300	39103102	1698	1698	1698	1698	1
430	20231110	123200	39101404	1698	1698	1698	1698	0
431	20231110	123100	39101404	1698	1698	1698	1698	0
432	20231110	123000	39101404	1698	1698	1698	1698	0
433	20231110	122900	39101404	1698	1698	1698	1698	0
434	20231110	122800	39101404	1698	1698	1698	1698	1
435	20231110	122700	39099706	1700	1700	1700	1700	0
436	20231110	122600	39099706	1700	1698	1700	1698	4
437	20231110	122500	39092912	1698	1698	1698	1698	0
438	20231110	122400	39092912	1698	1698	1698	1698	0
439	20231110	122300	39092912	1698	1698	1698	1698	17
440	20231110	122200	39064046	1698	1698	1698	1698	1
441	20231110	122100	39062348	1698	1698	1698	1698	2
442	20231110	122000	39058952	1697	1697	1697	1697	17
443	20231110	121900	39030103	1698	1698	1698	1698	0
444	20231110	121800	39030103	1698	1698	1698	1698	0
445	20231110	121700	39030103	1698	1698	1698	1698	0
446	20231110	121600	39030103	1698	1698	1698	1698	0
447	20231110	121500	39030103	1698	1698	1698	1698	0
448	20231110	121400	39030103	1698	1698	1698	1698	0
449	20231110	121300	39030103	1698	1698	1698	1698	0
450	20231110	121200	39030103	1698	1698	1698	1698	0
451	20231110	121100	39030103	1698	1698	1698	1698	0
452	20231110	121000	39030103	1698	1698	1698	1698	0
453	20231110	120900	39030103	1698	1698	1698	1698	18
454	20231110	120800	38999539	1698	1698	1698	1698	20
455	20231110	120700	38965579	1697	1697	1697	1697	499
456	20231110	120600	38118776	1698	1698	1698	1698	0
457	20231110	120500	38118776	1698	1698	1698	1698	68
458	20231110	120400	38003312	1698	1698	1698	1698	0
459	20231110	120300	38003312	1698	1698	1698	1698	0
460	20231110	120200	38003312	1698	1698	1698	1698	0
461	20231110	120100	38003312	1698	1698	1698	1698	0
462	20231110	120000	38003312	1698	1698	1698	1698	0
463	20231110	115900	38003312	1698	1698	1698	1698	38
464	20231110	115800	37938788	1698	1698	1698	1698	0
465	20231110	115700	37938788	1698	1698	1698	1698	20
466	20231110	115600	37904828	1700	1700	1700	1700	0
467	20231110	115500	37904828	1700	1700	1700	1700	0
468	20231110	115400	37904828	1700	1701	1701	1700	1707
469	20231110	115300	35002422	1701	1701	1701	1701	0
470	20231110	115200	35002422	1701	1701	1701	1701	0
471	20231110	115100	35002422	1701	1701	1701	1701	0
472	20231110	115000	35002422	1701	1701	1701	1701	5
473	20231110	114900	34993917	1701	1701	1701	1701	0
474	20231110	114800	34993917	1701	1701	1701	1701	0
475	20231110	114700	34993917	1701	1701	1701	1701	0
476	20231110	114600	34993917	1701	1701	1701	1701	0
477	20231110	114500	34993917	1701	1701	1701	1701	0
478	20231110	114400	34993917	1701	1701	1701	1701	0
479	20231110	114300	34993917	1701	1701	1701	1701	589
480	20231110	114200	33992028	1708	1708	1708	1708	0
481	20231110	114100	33992028	1708	1708	1708	1708	0
482	20231110	114000	33992028	1708	1708	1708	1708	0
483	20231110	113900	33992028	1708	1708	1708	1708	0
484	20231110	113800	33992028	1708	1708	1708	1708	0
485	20231110	113700	33992028	1708	1708	1708	1708	0
486	20231110	113600	33992028	1708	1708	1708	1708	0
487	20231110	113500	33992028	1708	1708	1708	1708	0
488	20231110	113400	33992028	1708	1708	1708	1708	0
489	20231110	113300	33992028	1708	1708	1708	1708	0
490	20231110	113200	33992028	1708	1708	1708	1708	0
491	20231110	113100	33992028	1708	1708	1708	1708	0
492	20231110	113000	33992028	1708	1708	1708	1708	0
493	20231110	112900	33992028	1708	1708	1708	1708	0
494	20231110	112800	33992028	1708	1708	1708	1708	0
495	20231110	112700	33992028	1708	1708	1708	1708	0
496	20231110	112600	33992028	1708	1708	1708	1708	0
497	20231110	112500	33992028	1708	1708	1708	1708	0
498	20231110	112400	33992028	1708	1708	1708	1708	51
499	20231110	112300	33904920	1708	1708	1708	1708	0
500	20231110	112200	33904920	1708	1708	1708	1708	0
501	20231110	112100	33904920	1708	1708	1708	1708	0
502	20231110	112000	33904920	1708	1708	1708	1708	0
503	20231110	111900	33904920	1708	1708	1708	1708	0
504	20231110	111800	33904920	1708	1708	1708	1708	0
505	20231110	111700	33904920	1708	1708	1708	1708	0
506	20231110	111600	33904920	1708	1708	1708	1708	0
507	20231110	111500	33904920	1708	1708	1708	1708	0
508	20231110	111400	33904920	1708	1708	1708	1708	0
509	20231110	111300	33904920	1708	1708	1708	1708	0
510	20231110	111200	33904920	1708	1708	1708	1708	0
511	20231110	111100	33904920	1708	1708	1708	1708	0
512	20231110	111000	33904920	1708	1708	1708	1708	0
513	20231110	110900	33904920	1708	1708	1708	1708	0
514	20231110	110800	33904920	1708	1708	1708	1708	100
515	20231110	110700	33734120	1708	1707	1708	1707	10
516	20231110	110600	33717043	1697	1697	1697	1697	0
517	20231110	110500	33717043	1697	1697	1697	1697	0
518	20231110	110400	33717043	1697	1697	1697	1697	0
519	20231110	110300	33717043	1697	1697	1697	1697	0
520	20231110	110200	33717043	1697	1697	1697	1697	0
521	20231110	110100	33717043	1697	1697	1697	1697	0
522	20231110	110000	33717043	1697	1697	1697	1697	0
523	20231110	105900	33717043	1697	1701	1701	1697	790
524	20231110	105800	32375336	1701	1701	1701	1701	0
525	20231110	105700	32375336	1701	1701	1701	1701	0
526	20231110	105600	32375336	1701	1701	1701	1701	98
527	20231110	105500	32208638	1701	1701	1701	1701	203
528	20231110	105400	31863335	1702	1707	1707	1702	12
529	20231110	105300	31842881	1708	1708	1708	1708	0
530	20231110	105200	31842881	1708	1708	1708	1708	0
531	20231110	105100	31842881	1708	1708	1708	1708	0
532	20231110	105000	31842881	1708	1708	1708	1708	0
533	20231110	104900	31842881	1708	1708	1708	1708	0
534	20231110	104800	31842881	1708	1708	1708	1708	0
535	20231110	104700	31842881	1708	1708	1708	1708	0
536	20231110	104600	31842881	1708	1708	1708	1708	0
537	20231110	104500	31842881	1708	1708	1708	1708	0
538	20231110	104400	31842881	1708	1708	1708	1708	0
539	20231110	104300	31842881	1708	1708	1708	1708	0
540	20231110	104200	31842881	1708	1708	1708	1708	0
541	20231110	104100	31842881	1708	1708	1708	1708	2
542	20231110	104000	31839465	1699	1699	1699	1699	0
543	20231110	103900	31839465	1699	1699	1699	1699	0
544	20231110	103800	31839465	1699	1699	1699	1699	9
545	20231110	103700	31824174	1699	1699	1699	1699	0
546	20231110	103600	31824174	1699	1699	1699	1699	0
547	20231110	103500	31824174	1699	1699	1699	1699	0
548	20231110	103400	31824174	1699	1699	1699	1699	0
549	20231110	103300	31824174	1699	1699	1699	1699	41
550	20231110	103200	31754515	1699	1699	1699	1699	0
551	20231110	103100	31754515	1699	1699	1699	1699	0
552	20231110	103000	31754515	1699	1699	1699	1699	0
553	20231110	102900	31754515	1699	1699	1699	1699	0
554	20231110	102800	31754515	1699	1699	1699	1699	0
555	20231110	102700	31754515	1699	1699	1699	1699	0
556	20231110	102600	31754515	1699	1699	1699	1699	0
557	20231110	102500	31754515	1699	1699	1699	1699	0
558	20231110	102400	31754515	1699	1699	1699	1699	0
559	20231110	102300	31754515	1699	1699	1699	1699	0
560	20231110	102200	31754515	1699	1699	1699	1699	0
561	20231110	102100	31754515	1699	1699	1699	1699	0
562	20231110	102000	31754515	1699	1699	1699	1699	0
563	20231110	101900	31754515	1699	1699	1699	1699	0
564	20231110	101800	31754515	1699	1699	1699	1699	0
565	20231110	101700	31754515	1699	1699	1699	1699	0
566	20231110	101600	31754515	1699	1699	1699	1699	0
567	20231110	101500	31754515	1699	1699	1699	1699	0
568	20231110	101400	31754515	1699	1699	1699	1699	0
569	20231110	101300	31754515	1699	1699	1699	1699	0
570	20231110	101200	31754515	1699	1699	1699	1699	0
571	20231110	101100	31754515	1699	1699	1699	1699	0
572	20231110	101000	31754515	1699	1699	1699	1699	0
573	20231110	100900	31754515	1699	1699	1699	1699	1
574	20231110	100800	31752816	1698	1698	1698	1698	0
575	20231110	100700	31752816	1698	1698	1698	1698	0
576	20231110	100600	31752816	1698	1698	1698	1698	21
577	20231110	100500	31717158	1694	1694	1694	1694	0
578	20231110	100400	31717158	1694	1694	1694	1694	0
579	20231110	100300	31717158	1694	1694	1694	1694	0
580	20231110	100200	31717158	1694	1694	1694	1694	0
581	20231110	100100	31717158	1694	1694	1694	1694	0
582	20231110	100000	31717158	1694	1694	1694	1694	0
583	20231110	095900	31717158	1694	1694	1694	1694	0
584	20231110	095800	31717158	1694	1694	1694	1694	0
585	20231110	095700	31717158	1694	1694	1694	1694	0
586	20231110	095600	31717158	1694	1694	1694	1694	0
587	20231110	095500	31717158	1694	1694	1694	1694	0
588	20231110	095400	31717158	1694	1694	1694	1694	0
589	20231110	095300	31717158	1694	1694	1694	1694	0
590	20231110	095200	31717158	1694	1694	1694	1694	0
591	20231110	095100	31717158	1694	1694	1694	1694	23
592	20231110	095000	31678196	1709	1709	1709	1709	0
593	20231110	094900	31678196	1709	1709	1709	1709	0
594	20231110	094800	31678196	1709	1709	1709	1709	0
595	20231110	094700	31678196	1709	1709	1709	1709	0
596	20231110	094600	31678196	1709	1698	1709	1698	12536
597	20231110	094500	10392013	1693	1693	1693	1693	0
598	20231110	094400	10392013	1693	1693	1693	1693	54
599	20231110	094300	10300591	1693	1693	1693	1693	239
600	20231110	094200	9895964	1697	1697	1697	1697	0
601	20231110	094100	9895964	1697	1697	1697	1697	1
602	20231110	094000	9894267	1693	1693	1693	1693	9
603	20231110	093900	9879030	1693	1693	1693	1693	212
604	20231110	093800	9520114	1694	1697	1697	1694	15
605	20231110	093700	9494692	1694	1694	1694	1694	0
606	20231110	093600	9494692	1694	1698	1698	1694	1730
607	20231110	093500	6561722	1709	1709	1709	1709	2
608	20231110	093400	6558304	1709	1709	1709	1709	1
609	20231110	093300	6556595	1698	1701	1701	1698	300
610	20231110	093200	6047179	1709	1709	1709	1709	4
611	20231110	093100	6040343	1709	1709	1709	1709	0
612	20231110	093000	6040343	1709	1709	1709	1709	1
613	20231110	092900	6038634	1709	1708	1709	1708	101
614	20231110	092800	5866125	1708	1708	1708	1708	2
615	20231110	092700	5862709	1712	1712	1712	1712	1
616	20231110	092600	5860997	1699	1703	1713	1699	1353
617	20231110	092500	3559880	1715	1715	1715	1715	0
618	20231110	092400	3559880	1715	1715	1715	1715	2
619	20231110	092300	3556450	1717	1717	1717	1708	3
620	20231110	092200	3551308	1702	1717	1717	1702	802
621	20231110	092100	2185827	1719	1719	1719	1719	3
622	20231110	092000	2180670	1703	1703	1703	1703	10
623	20231110	091900	2163640	1704	1704	1704	1704	10
624	20231110	091800	2146600	1721	1721	1721	1721	0
625	20231110	091700	2146600	1721	1707	1721	1705	133
626	20231110	091600	1919788	1710	1711	1711	1710	1041
627	20231110	091500	138748	1723	1723	1723	1723	0
628	20231110	091400	138748	1723	1723	1723	1723	0
629	20231110	091300	138748	1723	1720	1723	1720	11
630	20231110	091200	119825	1725	1725	1725	1725	0
631	20231110	091100	119825	1725	1725	1725	1725	0
632	20231110	091000	119825	1725	1725	1725	1725	0
633	20231110	090900	119825	1725	1725	1725	1725	0
634	20231110	090800	119825	1725	1725	1725	1725	0
635	20231110	090700	119825	1725	1725	1725	1725	0
636	20231110	090600	119825	1725	1725	1725	1725	0
637	20231110	090500	119825	1725	1725	1725	1725	0
638	20231110	090400	119825	1725	1725	1725	1725	0
639	20231110	090300	119825	1725	1725	1725	1725	0
640	20231110	090200	119825	1725	1726	1726	1707	70
641	20231110	090100	0	1723	1723	1723	1723	0
642	20231110	090000	0	1723	1723	1723	1723	0