KissMeData/005880/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	184600	789526669	1692	1692	1692	1692	14058
3	20231110	184500	789526669	1692	1692	1692	1692	0
4	20231110	184400	789526669	1692	1692	1692	1692	0
5	20231110	184300	789526669	1692	1692	1692	1692	0
6	20231110	184200	789526669	1692	1692	1692	1692	0
7	20231110	184100	789526669	1692	1692	1692	1692	0
8	20231110	184000	789526669	1692	1692	1692	1692	0
9	20231110	183900	789526669	1692	1692	1692	1692	0
10	20231110	183800	789526669	1692	1692	1692	1692	0
11	20231110	183700	789526669	1692	1692	1692	1692	0
12	20231110	183600	789526669	1692	1692	1692	1692	0
13	20231110	183500	789526669	1692	1692	1692	1692	0
14	20231110	183400	789526669	1692	1692	1692	1692	0
15	20231110	183300	789526669	1692	1692	1692	1692	0
16	20231110	183200	789526669	1692	1692	1692	1692	0
17	20231110	183100	789526669	1692	1692	1692	1692	0
18	20231110	183000	789526669	1692	1692	1692	1692	0
19	20231110	182900	789526669	1692	1692	1692	1692	0
20	20231110	182800	789526669	1692	1692	1692	1692	0
21	20231110	182700	789526669	1692	1692	1692	1692	0
22	20231110	182600	789526669	1692	1692	1692	1692	0
23	20231110	182500	789526669	1692	1692	1692	1692	0
24	20231110	182400	789526669	1692	1692	1692	1692	0
25	20231110	182300	789526669	1692	1692	1692	1692	0
26	20231110	182200	789526669	1692	1692	1692	1692	0
27	20231110	182100	789526669	1692	1692	1692	1692	0
28	20231110	182000	789526669	1692	1692	1692	1692	0
29	20231110	181900	789526669	1692	1692	1692	1692	0
30	20231110	181800	789526669	1692	1692	1692	1692	0
31	20231110	181700	789526669	1692	1692	1692	1692	0
32	20231110	181600	789526669	1692	1692	1692	1692	14058
33	20231110	181500	789526669	1692	1692	1692	1692	0
34	20231110	181400	789526669	1692	1692	1692	1692	0
35	20231110	181300	789526669	1692	1692	1692	1692	0
36	20231110	181200	789526669	1692	1692	1692	1692	0
37	20231110	181100	789526669	1692	1692	1692	1692	0
38	20231110	181000	789526669	1692	1692	1692	1692	0
39	20231110	180900	789526669	1692	1692	1692	1692	0
40	20231110	180800	789526669	1692	1692	1692	1692	0
41	20231110	180700	789526669	1692	1692	1692	1692	0
42	20231110	180600	789526669	1692	1692	1692	1692	0
43	20231110	180500	789526669	1692	1692	1692	1692	0
44	20231110	180400	789526669	1692	1692	1692	1692	0
45	20231110	180300	789526669	1692	1692	1692	1692	0
46	20231110	180200	789526669	1692	1692	1692	1692	0
47	20231110	180100	789526669	1692	1692	1692	1692	0
48	20231110	180000	789526669	1692	1692	1692	1692	0
49	20231110	175900	789526669	1692	1692	1692	1692	0
50	20231110	175800	789526669	1692	1692	1692	1692	0
51	20231110	175700	789526669	1692	1692	1692	1692	0
52	20231110	175600	789526669	1692	1692	1692	1692	0
53	20231110	175500	789526669	1692	1692	1692	1692	0
54	20231110	175400	789526669	1692	1692	1692	1692	0
55	20231110	175300	789526669	1692	1692	1692	1692	0
56	20231110	175200	789526669	1692	1692	1692	1692	0
57	20231110	175100	789526669	1692	1692	1692	1692	0
58	20231110	175000	789526669	1692	1692	1692	1692	0
59	20231110	174900	789526669	1692	1692	1692	1692	0
60	20231110	174800	789526669	1692	1692	1692	1692	0
61	20231110	174700	789526669	1692	1692	1692	1692	0
62	20231110	174600	789526669	1692	1692	1692	1692	14058
63	20231110	174500	789526669	1692	1692	1692	1692	0
64	20231110	174400	789526669	1692	1692	1692	1692	0
65	20231110	174300	789526669	1692	1692	1692	1692	0
66	20231110	174200	789526669	1692	1692	1692	1692	0
67	20231110	174100	789526669	1692	1692	1692	1692	0
68	20231110	174000	789526669	1692	1692	1692	1692	0
69	20231110	173900	789526669	1692	1692	1692	1692	0
70	20231110	173800	789526669	1692	1692	1692	1692	0
71	20231110	173700	789526669	1692	1692	1692	1692	0
72	20231110	173600	789526669	1692	1692	1692	1692	0
73	20231110	173500	789526669	1692	1692	1692	1692	0
74	20231110	173400	789526669	1692	1692	1692	1692	0
75	20231110	173300	789526669	1692	1692	1692	1692	0
76	20231110	173200	789526669	1692	1692	1692	1692	0
77	20231110	173100	789526669	1692	1692	1692	1692	0
78	20231110	173000	789526669	1692	1692	1692	1692	0
79	20231110	172900	789526669	1692	1692	1692	1692	0
80	20231110	172800	789526669	1692	1692	1692	1692	0
81	20231110	172700	789526669	1692	1692	1692	1692	0
82	20231110	172600	789526669	1692	1692	1692	1692	0
83	20231110	172500	789526669	1692	1692	1692	1692	0
84	20231110	172400	789526669	1692	1692	1692	1692	0
85	20231110	172300	789526669	1692	1692	1692	1692	0
86	20231110	172200	789526669	1692	1692	1692	1692	0
87	20231110	172100	789526669	1692	1692	1692	1692	0
88	20231110	172000	789526669	1692	1692	1692	1692	0
89	20231110	171900	789526669	1692	1692	1692	1692	0
90	20231110	171800	789526669	1692	1692	1692	1692	0
91	20231110	171700	789526669	1692	1692	1692	1692	0
92	20231110	171600	789526669	1692	1692	1692	1692	14058
93	20231110	171500	789526669	1692	1692	1692	1692	0
94	20231110	171400	789526669	1692	1692	1692	1692	0
95	20231110	171300	789526669	1692	1692	1692	1692	0
96	20231110	171200	789526669	1692	1692	1692	1692	0
97	20231110	171100	789526669	1692	1692	1692	1692	0
98	20231110	171000	789526669	1692	1692	1692	1692	0
99	20231110	170900	789526669	1692	1692	1692	1692	0
100	20231110	170800	789526669	1692	1692	1692	1692	0
101	20231110	170700	789526669	1692	1692	1692	1692	0
102	20231110	170600	789526669	1692	1692	1692	1692	0
103	20231110	170500	789526669	1692	1692	1692	1692	0
104	20231110	170400	789526669	1692	1692	1692	1692	0
105	20231110	170300	789526669	1692	1692	1692	1692	0
106	20231110	170200	789526669	1692	1692	1692	1692	0
107	20231110	170100	789526669	1692	1692	1692	1692	0
108	20231110	170000	789526669	1692	1692	1692	1692	0
109	20231110	165900	789526669	1692	1692	1692	1692	0
110	20231110	165800	789526669	1692	1692	1692	1692	0
111	20231110	165700	789526669	1692	1692	1692	1692	0
112	20231110	165600	789526669	1692	1692	1692	1692	0
113	20231110	165500	789526669	1692	1692	1692	1692	0
114	20231110	165400	789526669	1692	1692	1692	1692	0
115	20231110	165300	789526669	1692	1692	1692	1692	0
116	20231110	165200	789526669	1692	1692	1692	1692	0
117	20231110	165100	789526669	1692	1692	1692	1692	0
118	20231110	165000	789526669	1692	1692	1692	1692	0
119	20231110	164900	789526669	1692	1692	1692	1692	0
120	20231110	164800	789526669	1692	1692	1692	1692	0
121	20231110	164700	789526669	1692	1692	1692	1692	0
122	20231110	164600	789526669	1692	1692	1692	1692	14058
123	20231110	164500	789526669	1692	1692	1692	1692	0
124	20231110	164400	789526669	1692	1692	1692	1692	0
125	20231110	164300	789526669	1692	1692	1692	1692	0
126	20231110	164200	789526669	1692	1692	1692	1692	0
127	20231110	164100	789526669	1692	1692	1692	1692	0
128	20231110	164000	789526669	1692	1692	1692	1692	0
129	20231110	163900	789526669	1692	1692	1692	1692	0
130	20231110	163800	789526669	1692	1692	1692	1692	0
131	20231110	163700	789526669	1692	1692	1692	1692	0
132	20231110	163600	789526669	1692	1692	1692	1692	0
133	20231110	163500	789526669	1692	1692	1692	1692	0
134	20231110	163400	789526669	1692	1692	1692	1692	0
135	20231110	163300	789526669	1692	1692	1692	1692	0
136	20231110	163200	789526669	1692	1692	1692	1692	0
137	20231110	163100	789526669	1692	1692	1692	1692	0
138	20231110	163000	789526669	1692	1692	1692	1692	0
139	20231110	162900	789526669	1692	1692	1692	1692	0
140	20231110	162800	789526669	1692	1692	1692	1692	0
141	20231110	162700	789526669	1692	1692	1692	1692	0
142	20231110	162600	789526669	1692	1692	1692	1692	0
143	20231110	162500	789526669	1692	1692	1692	1692	0
144	20231110	162400	789526669	1692	1692	1692	1692	0
145	20231110	162300	789526669	1692	1692	1692	1692	0
146	20231110	162200	789526669	1692	1692	1692	1692	0
147	20231110	162100	789526669	1692	1692	1692	1692	0
148	20231110	162000	789526669	1692	1692	1692	1692	0
149	20231110	161900	789526669	1692	1692	1692	1692	0
150	20231110	161800	789526669	1692	1692	1692	1692	0
151	20231110	161700	789526669	1692	1692	1692	1692	0
152	20231110	161600	789526669	1692	1692	1692	1692	14058
153	20231110	161500	789526669	1692	1692	1692	1692	0
154	20231110	161400	789526669	1692	1692	1692	1692	0
155	20231110	161300	789526669	1692	1692	1692	1692	0
156	20231110	161200	789526669	1692	1692	1692	1692	0
157	20231110	161100	789526669	1692	1692	1692	1692	0
158	20231110	161000	789526669	1692	1692	1692	1692	0
159	20231110	160900	789526669	1692	1692	1692	1692	0
160	20231110	160800	789526669	1692	1692	1692	1692	0
161	20231110	160700	789526669	1692	1692	1692	1692	0
162	20231110	160600	789526669	1692	1692	1692	1692	0
163	20231110	160500	789526669	1692	1692	1692	1692	0
164	20231110	160400	789526669	1692	1692	1692	1692	0
165	20231110	160300	789526669	1692	1692	1692	1692	0
166	20231110	160200	789526669	1692	1692	1692	1692	0
167	20231110	160100	789526669	1692	1692	1692	1692	0
168	20231110	160000	789526669	1692	1692	1692	1692	0
169	20231110	155900	789526669	1692	1692	1692	1692	0
170	20231110	155800	789526669	1692	1692	1692	1692	0
171	20231110	155700	789526669	1692	1692	1692	1692	0
172	20231110	155600	789526669	1692	1692	1692	1692	0
173	20231110	155500	789526669	1692	1692	1692	1692	0
174	20231110	155400	789526669	1692	1692	1692	1692	0
175	20231110	155300	789526669	1692	1692	1692	1692	0
176	20231110	155200	789526669	1692	1692	1692	1692	0
177	20231110	155100	789526669	1692	1692	1692	1692	0
178	20231110	155000	789526669	1692	1692	1692	1692	0
179	20231110	154900	789526669	1692	1692	1692	1692	0
180	20231110	154800	789526669	1692	1692	1692	1692	0
181	20231110	154700	789526669	1692	1692	1692	1692	0
182	20231110	154600	789526669	1692	1692	1692	1692	14058
183	20231110	154500	789526669	1692	1692	1692	1692	0
184	20231110	154400	789526669	1692	1692	1692	1692	0
185	20231110	154300	789526669	1692	1692	1692	1692	0
186	20231110	154200	789526669	1692	1692	1692	1692	0
187	20231110	154100	789526669	1692	1692	1692	1692	0
188	20231110	154000	789526669	1692	1692	1692	1692	0
189	20231110	153900	789526669	1692	1692	1692	1692	0
190	20231110	153800	789526669	1692	1692	1692	1692	0
191	20231110	153700	789526669	1692	1692	1692	1692	0
192	20231110	153600	789526669	1692	1692	1692	1692	0
193	20231110	153500	789526669	1692	1692	1692	1692	0
194	20231110	153400	789526669	1692	1692	1692	1692	0
195	20231110	153300	789526669	1692	1692	1692	1692	0
196	20231110	153200	789526669	1692	1692	1692	1692	0
197	20231110	153100	789526669	1692	1692	1692	1692	0
198	20231110	153000	789526669	1692	1692	1692	1692	14058
199	20231110	152900	765740533	1692	1692	1692	1692	0
200	20231110	152800	765740533	1692	1692	1692	1692	0
201	20231110	152700	765740533	1692	1692	1692	1692	0
202	20231110	152600	765740533	1692	1692	1692	1692	0
203	20231110	152500	765740533	1692	1692	1692	1692	0
204	20231110	152400	765740533	1692	1692	1692	1692	0
205	20231110	152300	765740533	1692	1692	1692	1692	0
206	20231110	152200	765740533	1692	1692	1692	1692	0
207	20231110	152100	765740533	1692	1692	1692	1692	0
208	20231110	152000	765740533	1692	1692	1692	1692	0
209	20231110	151900	765740533	1692	1692	1693	1692	10336
210	20231110	151800	748241936	1693	1693	1693	1693	60
211	20231110	151700	748140356	1693	1692	1693	1692	587
212	20231110	151600	747146615	1692	1693	1693	1691	442
213	20231110	151500	746398917	1691	1692	1692	1691	1628
214	20231110	151400	743644839	1693	1693	1693	1692	128
215	20231110	151300	743428231	1693	1694	1694	1693	384
216	20231110	151200	742777770	1694	1694	1694	1694	71
217	20231110	151100	742657496	1694	1694	1694	1694	70
218	20231110	151000	742538916	1694	1694	1694	1693	377
219	20231110	150900	741900293	1695	1695	1695	1695	0
220	20231110	150800	741900293	1695	1695	1695	1695	0
221	20231110	150700	741900293	1695	1689	1695	1689	612
222	20231110	150600	740864213	1688	1688	1688	1688	0
223	20231110	150500	740864213	1688	1691	1691	1688	6961
224	20231110	150400	729101603	1694	1694	1694	1694	225
225	20231110	150300	728720453	1691	1692	1692	1691	1300
226	20231110	150200	726521609	1692	1694	1694	1692	2601
227	20231110	150100	722119307	1694	1694	1694	1694	265
228	20231110	150000	721670397	1694	1694	1694	1694	0
229	20231110	145900	721670397	1694	1694	1694	1693	800
230	20231110	145800	720315198	1694	1694	1694	1694	35
231	20231110	145700	720255908	1695	1694	1695	1694	2226
232	20231110	145600	716484838	1694	1694	1694	1694	500
233	20231110	145500	715637838	1694	1694	1694	1694	36
234	20231110	145400	715576854	1695	1695	1695	1695	317
235	20231110	145300	715039539	1696	1696	1696	1696	0
236	20231110	145200	715039539	1696	1696	1696	1696	1
237	20231110	145100	715037843	1696	1696	1696	1696	210
238	20231110	145000	714681683	1694	1694	1694	1694	1014
239	20231110	144900	712963967	1696	1696	1696	1696	0
240	20231110	144800	712963967	1696	1694	1696	1694	1601
241	20231110	144700	710249671	1694	1694	1694	1694	1001
242	20231110	144600	708553977	1694	1695	1695	1694	3032
243	20231110	144500	703415557	1695	1696	1696	1695	1218
244	20231110	144400	701350829	1696	1696	1696	1696	1719
245	20231110	144300	698435405	1696	1696	1696	1696	1038
246	20231110	144200	696674957	1696	1696	1696	1696	3204
247	20231110	144100	691240973	1696	1696	1696	1696	500
248	20231110	144000	690392973	1696	1696	1696	1696	665
249	20231110	143900	689265133	1697	1698	1698	1697	2580
250	20231110	143800	684886871	1699	1698	1699	1698	378
251	20231110	143700	684244798	1698	1698	1698	1698	2582
252	20231110	143600	679860562	1697	1697	1697	1697	2926
253	20231110	143500	674895140	1697	1696	1697	1695	803
254	20231110	143400	673533201	1697	1697	1697	1697	1
255	20231110	143300	673531504	1697	1697	1697	1697	0
256	20231110	143200	673531504	1697	1695	1697	1695	224
257	20231110	143100	673151378	1695	1695	1695	1695	500
258	20231110	143000	672303878	1695	1695	1695	1695	179
259	20231110	142900	672000473	1695	1695	1695	1695	500
260	20231110	142800	671152973	1695	1695	1695	1695	300
261	20231110	142700	670644473	1695	1695	1695	1695	0
262	20231110	142600	670644473	1695	1698	1698	1695	644
263	20231110	142500	669551686	1698	1699	1699	1698	457
264	20231110	142400	668775695	1699	1699	1699	1699	53
265	20231110	142300	668685648	1699	1698	1699	1698	302
266	20231110	142200	668172799	1695	1695	1695	1695	0
267	20231110	142100	668172799	1695	1697	1698	1694	1556
268	20231110	142000	665534719	1698	1698	1698	1698	53
269	20231110	141900	665444725	1698	1698	1699	1696	1729
270	20231110	141800	662508947	1698	1698	1698	1698	2380
271	20231110	141700	658467707	1698	1699	1699	1698	1737
272	20231110	141600	655516644	1699	1698	1699	1698	482
273	20231110	141500	654697926	1698	1698	1698	1698	1
274	20231110	141400	654696228	1698	1698	1698	1698	190
275	20231110	141300	654373608	1700	1698	1700	1698	248
276	20231110	141200	653952016	1698	1698	1698	1698	374
277	20231110	141100	653316964	1698	1700	1700	1698	1119
278	20231110	141000	651416534	1700	1700	1700	1700	326
279	20231110	140900	650862334	1698	1699	1699	1698	1258
280	20231110	140800	648725138	1700	1701	1701	1700	5480
281	20231110	140700	639409066	1701	1701	1701	1701	898
282	20231110	140600	637881568	1700	1700	1700	1700	300
283	20231110	140500	637371568	1700	1700	1700	1700	1105
284	20231110	140400	635493068	1700	1699	1700	1699	790
285	20231110	140300	634150568	1700	1700	1700	1700	52
286	20231110	140200	634062168	1700	1700	1700	1700	0
287	20231110	140100	634062168	1700	1700	1700	1700	0
288	20231110	140000	634062168	1700	1699	1700	1699	242
289	20231110	135900	633650773	1699	1699	1699	1699	200
290	20231110	135800	633310973	1699	1700	1700	1699	225
291	20231110	135700	632928498	1700	1700	1700	1700	295
292	20231110	135600	632426998	1700	1700	1700	1700	5
293	20231110	135500	632418498	1699	1699	1699	1699	0
294	20231110	135400	632418498	1699	1700	1700	1699	1031
295	20231110	135300	630666597	1700	1700	1700	1700	0
296	20231110	135200	630666597	1700	1700	1700	1700	591
297	20231110	135100	629661897	1700	1699	1700	1699	201
298	20231110	135000	629320366	1700	1700	1700	1700	0
299	20231110	134900	629320366	1700	1700	1700	1700	654
300	20231110	134800	628208566	1700	1700	1700	1700	217
301	20231110	134700	627839666	1700	1698	1700	1698	14117
302	20231110	134600	603854714	1698	1698	1698	1698	2278
303	20231110	134500	599986670	1698	1699	1699	1698	367
304	20231110	134400	599363187	1699	1699	1699	1699	20
305	20231110	134300	599329207	1699	1699	1699	1699	0
306	20231110	134200	599329207	1699	1698	1699	1698	301
307	20231110	134100	598817810	1699	1699	1699	1699	211
308	20231110	134000	598459321	1699	1699	1699	1699	52
309	20231110	133900	598370973	1699	1699	1699	1699	103
310	20231110	133800	598195976	1699	1698	1699	1698	420
311	20231110	133700	597482516	1698	1699	1699	1698	372
312	20231110	133600	596850808	1699	1699	1699	1699	0
313	20231110	133500	596850808	1699	1699	1699	1699	322
314	20231110	133400	596303730	1699	1699	1699	1698	873
315	20231110	133300	594821213	1699	1698	1699	1698	368
316	20231110	133200	594196325	1699	1699	1699	1699	678
317	20231110	133100	593044403	1699	1699	1699	1699	0
318	20231110	133000	593044403	1699	1699	1699	1698	553
319	20231110	132900	592104977	1699	1699	1699	1699	371
320	20231110	132800	591474648	1698	1698	1698	1698	21
321	20231110	132700	591438990	1698	1699	1699	1698	12
322	20231110	132600	591418605	1699	1699	1699	1699	990
323	20231110	132500	589736595	1698	1696	1698	1696	4728
324	20231110	132400	581709437	1697	1697	1697	1696	141
325	20231110	132300	581470210	1697	1696	1697	1696	232
326	20231110	132200	581076728	1697	1696	1697	1696	1364
327	20231110	132100	578763169	1697	1696	1697	1696	2803
328	20231110	132000	574007450	1696	1696	1696	1696	0
329	20231110	131900	574007450	1696	1696	1696	1696	820
330	20231110	131800	572616730	1696	1696	1696	1696	500
331	20231110	131700	571768730	1696	1695	1696	1695	4544
332	20231110	131600	564062799	1695	1695	1695	1695	293
333	20231110	131500	563566164	1695	1692	1695	1692	2895
334	20231110	131400	558661949	1692	1693	1694	1692	668
335	20231110	131300	557531524	1693	1693	1693	1693	329
336	20231110	131200	556974527	1693	1694	1694	1693	131
337	20231110	131100	556752704	1693	1693	1694	1693	604
338	20231110	131000	555730089	1694	1693	1694	1693	71
339	20231110	130900	555609841	1692	1693	1693	1692	396
340	20231110	130800	554939708	1693	1693	1693	1693	133
341	20231110	130700	554714539	1693	1693	1693	1693	443
342	20231110	130600	553964540	1692	1693	1693	1692	143
343	20231110	130500	553722541	1693	1693	1693	1692	546
344	20231110	130400	552798663	1693	1693	1693	1693	43
345	20231110	130300	552725864	1693	1693	1693	1693	270
346	20231110	130200	552268754	1693	1693	1693	1693	0
347	20231110	130100	552268754	1693	1693	1693	1693	44
348	20231110	130000	552194262	1693	1691	1693	1691	421
349	20231110	125900	551482186	1692	1692	1692	1692	45
350	20231110	125800	551406046	1692	1692	1692	1692	44
351	20231110	125700	551331598	1692	1693	1694	1692	570
352	20231110	125600	550366675	1692	1692	1692	1692	126
353	20231110	125500	550153483	1692	1692	1693	1692	332
354	20231110	125400	549591689	1693	1692	1693	1692	237
355	20231110	125300	549190641	1692	1693	1693	1692	141
356	20231110	125200	548952051	1691	1691	1691	1691	57
357	20231110	125100	548855664	1690	1692	1693	1690	1911
358	20231110	125000	545625158	1690	1690	1690	1690	0
359	20231110	124900	545625158	1690	1692	1693	1690	609
360	20231110	124800	544594906	1692	1692	1693	1692	221
361	20231110	124700	544220931	1692	1692	1692	1692	370
362	20231110	124600	543594891	1690	1690	1690	1690	0
363	20231110	124500	543594891	1690	1692	1692	1690	999
364	20231110	124400	541906322	1693	1693	1693	1692	1152
365	20231110	124300	539956839	1692	1693	1693	1692	899
366	20231110	124200	538435130	1694	1694	1694	1694	327
367	20231110	124100	537881192	1695	1694	1695	1694	862
368	20231110	124000	536420500	1695	1695	1695	1695	44
369	20231110	123900	536345920	1695	1695	1695	1694	224
370	20231110	123800	535966241	1696	1695	1696	1695	265
371	20231110	123700	535517022	1694	1695	1695	1694	215
372	20231110	123600	535152647	1695	1695	1695	1695	0
373	20231110	123500	535152647	1695	1695	1695	1695	365
374	20231110	123400	534533972	1695	1696	1696	1695	321
375	20231110	123300	533989834	1696	1695	1696	1695	59
376	20231110	123200	533889784	1695	1696	1697	1695	616
377	20231110	123100	532845287	1696	1697	1697	1696	200
378	20231110	123000	532506044	1696	1696	1696	1695	436
379	20231110	122900	531766886	1696	1696	1696	1696	418
380	20231110	122800	531057958	1695	1696	1696	1695	699
381	20231110	122700	529873057	1696	1696	1696	1696	43
382	20231110	122600	529800129	1696	1696	1696	1695	342
383	20231110	122500	529220395	1696	1696	1696	1696	203
384	20231110	122400	528876107	1696	1695	1696	1695	343
385	20231110	122300	528294678	1696	1696	1696	1696	464
386	20231110	122200	527507734	1697	1696	1697	1696	605
387	20231110	122100	526481347	1696	1696	1696	1696	785
388	20231110	122000	525149987	1696	1696	1696	1695	343
389	20231110	121900	524568558	1696	1696	1696	1696	308
390	20231110	121800	524046190	1696	1696	1696	1696	182
391	20231110	121700	523737518	1696	1696	1696	1696	0
392	20231110	121600	523737518	1696	1695	1697	1695	689
393	20231110	121500	522568955	1695	1697	1697	1695	42
394	20231110	121400	522497725	1697	1697	1697	1697	2
395	20231110	121300	522494331	1693	1693	1697	1693	10037
396	20231110	121200	505490147	1693	1693	1693	1693	500
397	20231110	121100	504643647	1690	1692	1692	1689	1498
398	20231110	121000	502111322	1692	1693	1693	1692	1235
399	20231110	120900	500021368	1692	1692	1693	1692	442
400	20231110	120800	499273460	1692	1692	1692	1692	0
401	20231110	120700	499273460	1692	1692	1692	1692	299
402	20231110	120600	498767552	1692	1691	1692	1691	4478
403	20231110	120500	491190797	1691	1691	1691	1690	4277
404	20231110	120400	483961874	1692	1692	1692	1692	202
405	20231110	120300	483620090	1692	1692	1692	1692	1497
406	20231110	120200	481087166	1692	1693	1693	1692	165
407	20231110	120100	480807983	1692	1691	1692	1691	398
408	20231110	120000	480134667	1692	1692	1693	1692	572
409	20231110	115900	479166595	1693	1692	1693	1692	1441
410	20231110	115800	476727380	1693	1693	1693	1693	144
411	20231110	115700	476483588	1693	1692	1693	1692	341
412	20231110	115600	475906573	1693	1692	1693	1692	361
413	20231110	115500	475295517	1693	1692	1693	1692	342
414	20231110	115400	474716810	1693	1693	1693	1693	973
415	20231110	115300	473069521	1693	1692	1693	1692	1042
416	20231110	115200	471306413	1693	1692	1693	1692	1043
417	20231110	115100	469541614	1693	1693	1693	1693	1334
418	20231110	115000	467283152	1692	1694	1694	1692	1169
419	20231110	114900	465304244	1693	1695	1695	1693	1012
420	20231110	114800	463589765	1696	1695	1696	1695	891
421	20231110	114700	462079427	1695	1695	1695	1695	1001
422	20231110	114600	460382732	1696	1696	1696	1696	272
423	20231110	114500	459921420	1697	1696	1697	1696	1000
424	20231110	114400	458224518	1696	1695	1696	1695	341
425	20231110	114300	457646480	1695	1695	1695	1695	507
426	20231110	114200	456787115	1696	1695	1696	1695	343
427	20231110	114100	456205686	1696	1696	1696	1696	352
428	20231110	114000	455608694	1696	1697	1697	1696	780
429	20231110	113900	454285562	1697	1697	1697	1697	695
430	20231110	113800	453106147	1697	1696	1697	1696	1896
431	20231110	113700	449889286	1696	1696	1696	1695	575
432	20231110	113600	448914104	1695	1696	1696	1695	1964
433	20231110	113500	445584048	1696	1696	1696	1696	501
434	20231110	113400	444734352	1695	1695	1695	1694	522
435	20231110	113300	443849860	1695	1695	1695	1695	43
436	20231110	113200	443776975	1695	1696	1696	1695	410
437	20231110	113100	443081725	1694	1694	1694	1694	40
438	20231110	113000	443013965	1693	1693	1693	1693	498
439	20231110	112900	442170851	1694	1693	1694	1693	127
440	20231110	112800	441955793	1693	1693	1693	1693	129
441	20231110	112700	441737396	1693	1694	1694	1693	213
442	20231110	112600	441376744	1694	1693	1694	1693	75
443	20231110	112500	441249725	1693	1692	1693	1692	1210
444	20231110	112400	439201359	1692	1692	1692	1692	44
445	20231110	112300	439126911	1692	1692	1692	1692	90
446	20231110	112200	438974631	1691	1693	1693	1691	1101
447	20231110	112100	437111883	1693	1694	1694	1693	322
448	20231110	112000	436566693	1693	1693	1693	1693	336
449	20231110	111900	435997845	1694	1695	1696	1694	1438
450	20231110	111800	433559258	1696	1696	1696	1696	0
451	20231110	111700	433559258	1696	1693	1696	1693	1320
452	20231110	111600	431322950	1692	1695	1696	1692	1034
453	20231110	111500	429571624	1694	1695	1695	1694	871
454	20231110	111400	428095578	1695	1695	1695	1695	66
455	20231110	111300	427983708	1694	1695	1695	1693	1164
456	20231110	111200	426011764	1695	1692	1695	1692	153
457	20231110	111100	425752786	1691	1690	1691	1690	380
458	20231110	111000	425110504	1691	1692	1692	1691	1119
459	20231110	110900	423217340	1693	1694	1694	1693	464
460	20231110	110800	422431725	1692	1692	1692	1692	0
461	20231110	110700	422431725	1692	1692	1692	1692	618
462	20231110	110600	421386069	1692	1692	1692	1691	145
463	20231110	110500	421140759	1692	1692	1692	1692	94
464	20231110	110400	420981711	1692	1692	1692	1692	89
465	20231110	110300	420831123	1692	1693	1695	1692	446
466	20231110	110200	420075738	1692	1692	1692	1692	299
467	20231110	110100	419569830	1691	1691	1691	1691	0
468	20231110	110000	419569830	1691	1695	1695	1691	669
469	20231110	105900	418437067	1689	1689	1689	1689	0
470	20231110	105800	418437067	1689	1691	1691	1689	4778
471	20231110	105700	410362455	1690	1694	1695	1690	10760
472	20231110	105600	392173777	1694	1696	1696	1694	533
473	20231110	105500	391270367	1695	1696	1696	1695	944
474	20231110	105400	389670243	1695	1696	1696	1695	644
475	20231110	105300	388578341	1696	1695	1696	1695	1000
476	20231110	105200	386883298	1695	1694	1695	1694	1266
477	20231110	105100	384738643	1694	1694	1694	1694	536
478	20231110	105000	383830659	1693	1693	1693	1692	671
479	20231110	104900	382695155	1693	1693	1693	1693	46
480	20231110	104800	382617277	1693	1692	1693	1692	555
481	20231110	104700	381677988	1689	1689	1689	1689	0
482	20231110	104600	381677988	1689	1689	1689	1689	298
483	20231110	104500	381174666	1689	1689	1689	1689	45
484	20231110	104400	381098661	1688	1688	1688	1688	298
485	20231110	104300	380595637	1684	1694	1694	1684	36
486	20231110	104200	380534833	1683	1683	1683	1683	0
487	20231110	104100	380534833	1683	1687	1687	1683	1798
488	20231110	104000	377507920	1683	1694	1694	1681	10020
489	20231110	103900	360605830	1694	1695	1696	1694	426
490	20231110	103800	359884027	1695	1695	1695	1694	3819
491	20231110	103700	353414325	1695	1695	1695	1695	126
492	20231110	103600	353200755	1695	1695	1695	1695	461
493	20231110	103500	352419360	1696	1697	1697	1696	538
494	20231110	103400	351506596	1696	1696	1697	1696	49
495	20231110	103300	351423468	1696	1695	1696	1694	609
496	20231110	103200	350391210	1693	1693	1693	1693	0
497	20231110	103100	350391210	1693	1693	1693	1693	305
498	20231110	103000	349874845	1692	1693	1694	1692	6676
499	20231110	102900	338570654	1693	1692	1693	1692	392
500	20231110	102800	337907347	1693	1693	1693	1693	354
501	20231110	102700	337308025	1692	1692	1693	1692	1341
502	20231110	102600	335039010	1692	1692	1692	1692	1736
503	20231110	102500	332101698	1691	1690	1692	1690	518
504	20231110	102400	331225843	1690	1691	1691	1690	3272
505	20231110	102300	325695841	1692	1692	1692	1692	212
506	20231110	102200	325337137	1692	1693	1693	1692	407
507	20231110	102100	324648189	1691	1691	1692	1691	421
508	20231110	102000	323936234	1692	1692	1692	1692	426
509	20231110	101900	323215442	1692	1692	1692	1692	300
510	20231110	101800	322707842	1690	1692	1692	1690	896
511	20231110	101700	321192944	1693	1692	1693	1692	90
512	20231110	101600	321040611	1691	1691	1694	1691	654
513	20231110	101500	319934694	1691	1691	1691	1690	2923
514	20231110	101400	314991919	1691	1691	1691	1690	999
515	20231110	101300	313302926	1691	1691	1692	1691	766
516	20231110	101200	312007120	1692	1692	1693	1691	1209
517	20231110	101100	309961547	1692	1692	1693	1692	697
518	20231110	101000	308782180	1693	1693	1693	1693	581
519	20231110	100900	307798547	1693	1693	1693	1693	258
520	20231110	100800	307361753	1693	1693	1693	1693	90
521	20231110	100700	307209383	1692	1692	1692	1692	62
522	20231110	100600	307104479	1694	1690	1694	1690	715
523	20231110	100500	305895827	1691	1691	1691	1691	64
524	20231110	100400	305787603	1691	1691	1691	1690	685
525	20231110	100300	304629810	1691	1697	1697	1691	379
526	20231110	100200	303988909	1697	1688	1697	1688	299
527	20231110	100100	303484188	1687	1687	1687	1687	11
528	20231110	100000	303465631	1687	1698	1698	1686	304
529	20231110	095900	302953071	1691	1697	1698	1691	703
530	20231110	095800	301762218	1697	1690	1697	1690	166
531	20231110	095700	301481640	1690	1686	1690	1686	6446
532	20231110	095600	290607833	1686	1686	1686	1684	54
533	20231110	095500	290516825	1686	1686	1686	1686	57
534	20231110	095400	290420723	1686	1682	1686	1682	4272
535	20231110	095300	283227771	1682	1682	1682	1681	3150
536	20231110	095200	277931851	1681	1682	1682	1681	113
537	20231110	095100	277741895	1682	1681	1682	1681	7426
538	20231110	095000	265258099	1681	1681	1681	1681	5561
539	20231110	094900	255910058	1682	1682	1682	1682	1015
540	20231110	094800	254202828	1682	1683	1683	1682	8237
541	20231110	094700	240347393	1683	1683	1683	1682	1579
542	20231110	094600	237690536	1683	1683	1683	1683	54
543	20231110	094500	237599654	1683	1682	1683	1682	2766
544	20231110	094400	232944800	1683	1682	1683	1682	1393
545	20231110	094300	230601384	1682	1682	1682	1682	300
546	20231110	094200	230096784	1682	1682	1682	1682	0
547	20231110	094100	230096784	1682	1683	1683	1681	1895
548	20231110	094000	226909628	1683	1681	1683	1681	5375
549	20231110	093900	217874227	1681	1684	1684	1680	17011
550	20231110	093800	189257329	1685	1684	1685	1684	518
551	20231110	093700	188385000	1684	1687	1687	1684	226
552	20231110	093600	188004404	1687	1687	1687	1683	1921
553	20231110	093500	184771325	1687	1686	1687	1683	2338
554	20231110	093400	180835114	1686	1687	1687	1686	21
555	20231110	093300	180799703	1687	1687	1687	1684	393
556	20231110	093200	180137613	1687	1687	1687	1684	65
557	20231110	093100	180028002	1684	1687	1687	1684	780
558	20231110	093000	178714437	1687	1687	1687	1684	8958
559	20231110	092900	163603596	1687	1684	1687	1684	1868
560	20231110	092800	160454690	1687	1687	1687	1687	166
561	20231110	092700	160174648	1687	1686	1690	1683	5270
562	20231110	092600	151292174	1686	1686	1686	1685	1277
563	20231110	092500	149139283	1685	1686	1686	1685	587
564	20231110	092400	148150076	1686	1686	1686	1686	25
565	20231110	092300	148107926	1687	1684	1687	1682	12733
566	20231110	092200	126671882	1686	1686	1687	1684	4424
567	20231110	092100	119215224	1686	1688	1688	1686	643
568	20231110	092000	118130910	1689	1687	1689	1685	731
569	20231110	091900	116898548	1689	1689	1689	1684	4585
570	20231110	091800	109167383	1687	1691	1692	1687	23217
571	20231110	091700	69950199	1691	1694	1696	1691	548
572	20231110	091600	69022790	1695	1692	1699	1692	410
573	20231110	091500	68328288	1700	1700	1700	1700	41
574	20231110	091400	68258588	1695	1699	1699	1695	457
575	20231110	091300	67483009	1699	1699	1699	1698	440
576	20231110	091200	66735450	1700	1698	1700	1698	870
577	20231110	091100	65257940	1699	1691	1699	1689	2102
578	20231110	091000	61705527	1691	1700	1700	1691	1420
579	20231110	090900	59303794	1689	1695	1702	1689	11496
580	20231110	090800	39872462	1696	1704	1704	1696	251
581	20231110	090700	39446430	1696	1694	1707	1694	1045
582	20231110	090600	37666273	1694	1693	1694	1690	757
583	20231110	090500	36384672	1690	1690	1693	1689	1985
584	20231110	090400	33030114	1693	1690	1702	1690	2225
585	20231110	090300	29269499	1690	1703	1703	1689	4442
586	20231110	090200	21744390	1700	1704	1704	1700	269
587	20231110	090100	21286178	1691	1701	1707	1691	4871
588	20231110	090000	13034610	1708	1698	1708	1698	7639