KissMeData/024840/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	190700	85003769	1349	1349	1349	1349	7159
3	20231110	190600	85003769	1349	1349	1349	1349	0
4	20231110	190500	85003769	1349	1349	1349	1349	0
5	20231110	190400	85003769	1349	1349	1349	1349	0
6	20231110	190300	85003769	1349	1349	1349	1349	0
7	20231110	190200	85003769	1349	1349	1349	1349	0
8	20231110	190100	85003769	1349	1349	1349	1349	0
9	20231110	190000	85003769	1349	1349	1349	1349	0
10	20231110	185900	85003769	1349	1349	1349	1349	0
11	20231110	185800	85003769	1349	1349	1349	1349	0
12	20231110	185700	85003769	1349	1349	1349	1349	0
13	20231110	185600	85003769	1349	1349	1349	1349	0
14	20231110	185500	85003769	1349	1349	1349	1349	0
15	20231110	185400	85003769	1349	1349	1349	1349	0
16	20231110	185300	85003769	1349	1349	1349	1349	0
17	20231110	185200	85003769	1349	1349	1349	1349	0
18	20231110	185100	85003769	1349	1349	1349	1349	0
19	20231110	185000	85003769	1349	1349	1349	1349	0
20	20231110	184900	85003769	1349	1349	1349	1349	0
21	20231110	184800	85003769	1349	1349	1349	1349	0
22	20231110	184700	85003769	1349	1349	1349	1349	0
23	20231110	184600	85003769	1349	1349	1349	1349	0
24	20231110	184500	85003769	1349	1349	1349	1349	0
25	20231110	184400	85003769	1349	1349	1349	1349	0
26	20231110	184300	85003769	1349	1349	1349	1349	0
27	20231110	184200	85003769	1349	1349	1349	1349	0
28	20231110	184100	85003769	1349	1349	1349	1349	0
29	20231110	184000	85003769	1349	1349	1349	1349	0
30	20231110	183900	85003769	1349	1349	1349	1349	0
31	20231110	183800	85003769	1349	1349	1349	1349	0
32	20231110	183700	85003769	1349	1349	1349	1349	7159
33	20231110	183600	85003769	1349	1349	1349	1349	0
34	20231110	183500	85003769	1349	1349	1349	1349	0
35	20231110	183400	85003769	1349	1349	1349	1349	0
36	20231110	183300	85003769	1349	1349	1349	1349	0
37	20231110	183200	85003769	1349	1349	1349	1349	0
38	20231110	183100	85003769	1349	1349	1349	1349	0
39	20231110	183000	85003769	1349	1349	1349	1349	0
40	20231110	182900	85003769	1349	1349	1349	1349	0
41	20231110	182800	85003769	1349	1349	1349	1349	0
42	20231110	182700	85003769	1349	1349	1349	1349	0
43	20231110	182600	85003769	1349	1349	1349	1349	0
44	20231110	182500	85003769	1349	1349	1349	1349	0
45	20231110	182400	85003769	1349	1349	1349	1349	0
46	20231110	182300	85003769	1349	1349	1349	1349	0
47	20231110	182200	85003769	1349	1349	1349	1349	0
48	20231110	182100	85003769	1349	1349	1349	1349	0
49	20231110	182000	85003769	1349	1349	1349	1349	0
50	20231110	181900	85003769	1349	1349	1349	1349	0
51	20231110	181800	85003769	1349	1349	1349	1349	0
52	20231110	181700	85003769	1349	1349	1349	1349	0
53	20231110	181600	85003769	1349	1349	1349	1349	0
54	20231110	181500	85003769	1349	1349	1349	1349	0
55	20231110	181400	85003769	1349	1349	1349	1349	0
56	20231110	181300	85003769	1349	1349	1349	1349	0
57	20231110	181200	85003769	1349	1349	1349	1349	0
58	20231110	181100	85003769	1349	1349	1349	1349	0
59	20231110	181000	85003769	1349	1349	1349	1349	0
60	20231110	180900	85003769	1349	1349	1349	1349	0
61	20231110	180800	85003769	1349	1349	1349	1349	0
62	20231110	180700	85003769	1349	1349	1349	1349	7159
63	20231110	180600	85003769	1349	1349	1349	1349	0
64	20231110	180500	85003769	1349	1349	1349	1349	0
65	20231110	180400	85003769	1349	1349	1349	1349	0
66	20231110	180300	85003769	1349	1349	1349	1349	0
67	20231110	180200	85003769	1349	1349	1349	1349	0
68	20231110	180100	85003769	1349	1349	1349	1349	0
69	20231110	180000	85003769	1349	1349	1349	1349	0
70	20231110	175900	85003769	1349	1349	1349	1349	0
71	20231110	175800	85003769	1349	1349	1349	1349	0
72	20231110	175700	85003769	1349	1349	1349	1349	0
73	20231110	175600	85003769	1349	1349	1349	1349	0
74	20231110	175500	85003769	1349	1349	1349	1349	0
75	20231110	175400	85003769	1349	1349	1349	1349	0
76	20231110	175300	85003769	1349	1349	1349	1349	0
77	20231110	175200	85003769	1349	1349	1349	1349	0
78	20231110	175100	85003769	1349	1349	1349	1349	0
79	20231110	175000	85003769	1349	1349	1349	1349	0
80	20231110	174900	85003769	1349	1349	1349	1349	0
81	20231110	174800	85003769	1349	1349	1349	1349	0
82	20231110	174700	85003769	1349	1349	1349	1349	0
83	20231110	174600	85003769	1349	1349	1349	1349	0
84	20231110	174500	85003769	1349	1349	1349	1349	0
85	20231110	174400	85003769	1349	1349	1349	1349	0
86	20231110	174300	85003769	1349	1349	1349	1349	0
87	20231110	174200	85003769	1349	1349	1349	1349	0
88	20231110	174100	85003769	1349	1349	1349	1349	0
89	20231110	174000	85003769	1349	1349	1349	1349	0
90	20231110	173900	85003769	1349	1349	1349	1349	0
91	20231110	173800	85003769	1349	1349	1349	1349	0
92	20231110	173700	85003769	1349	1349	1349	1349	7159
93	20231110	173600	85003769	1349	1349	1349	1349	0
94	20231110	173500	85003769	1349	1349	1349	1349	0
95	20231110	173400	85003769	1349	1349	1349	1349	0
96	20231110	173300	85003769	1349	1349	1349	1349	0
97	20231110	173200	85003769	1349	1349	1349	1349	0
98	20231110	173100	85003769	1349	1349	1349	1349	0
99	20231110	173000	85003769	1349	1349	1349	1349	0
100	20231110	172900	85003769	1349	1349	1349	1349	0
101	20231110	172800	85003769	1349	1349	1349	1349	0
102	20231110	172700	85003769	1349	1349	1349	1349	0
103	20231110	172600	85003769	1349	1349	1349	1349	0
104	20231110	172500	85003769	1349	1349	1349	1349	0
105	20231110	172400	85003769	1349	1349	1349	1349	0
106	20231110	172300	85003769	1349	1349	1349	1349	0
107	20231110	172200	85003769	1349	1349	1349	1349	0
108	20231110	172100	85003769	1349	1349	1349	1349	0
109	20231110	172000	85003769	1349	1349	1349	1349	0
110	20231110	171900	85003769	1349	1349	1349	1349	0
111	20231110	171800	85003769	1349	1349	1349	1349	0
112	20231110	171700	85003769	1349	1349	1349	1349	0
113	20231110	171600	85003769	1349	1349	1349	1349	0
114	20231110	171500	85003769	1349	1349	1349	1349	0
115	20231110	171400	85003769	1349	1349	1349	1349	0
116	20231110	171300	85003769	1349	1349	1349	1349	0
117	20231110	171200	85003769	1349	1349	1349	1349	0
118	20231110	171100	85003769	1349	1349	1349	1349	0
119	20231110	171000	85003769	1349	1349	1349	1349	0
120	20231110	170900	85003769	1349	1349	1349	1349	0
121	20231110	170800	85003769	1349	1349	1349	1349	0
122	20231110	170700	85003769	1349	1349	1349	1349	7159
123	20231110	170600	85003769	1349	1349	1349	1349	0
124	20231110	170500	85003769	1349	1349	1349	1349	0
125	20231110	170400	85003769	1349	1349	1349	1349	0
126	20231110	170300	85003769	1349	1349	1349	1349	0
127	20231110	170200	85003769	1349	1349	1349	1349	0
128	20231110	170100	85003769	1349	1349	1349	1349	0
129	20231110	170000	85003769	1349	1349	1349	1349	0
130	20231110	165900	85003769	1349	1349	1349	1349	0
131	20231110	165800	85003769	1349	1349	1349	1349	0
132	20231110	165700	85003769	1349	1349	1349	1349	0
133	20231110	165600	85003769	1349	1349	1349	1349	0
134	20231110	165500	85003769	1349	1349	1349	1349	0
135	20231110	165400	85003769	1349	1349	1349	1349	0
136	20231110	165300	85003769	1349	1349	1349	1349	0
137	20231110	165200	85003769	1349	1349	1349	1349	0
138	20231110	165100	85003769	1349	1349	1349	1349	0
139	20231110	165000	85003769	1349	1349	1349	1349	0
140	20231110	164900	85003769	1349	1349	1349	1349	0
141	20231110	164800	85003769	1349	1349	1349	1349	0
142	20231110	164700	85003769	1349	1349	1349	1349	0
143	20231110	164600	85003769	1349	1349	1349	1349	0
144	20231110	164500	85003769	1349	1349	1349	1349	0
145	20231110	164400	85003769	1349	1349	1349	1349	0
146	20231110	164300	85003769	1349	1349	1349	1349	0
147	20231110	164200	85003769	1349	1349	1349	1349	0
148	20231110	164100	85003769	1349	1349	1349	1349	0
149	20231110	164000	85003769	1349	1349	1349	1349	0
150	20231110	163900	85003769	1349	1349	1349	1349	0
151	20231110	163800	85003769	1349	1349	1349	1349	0
152	20231110	163700	85003769	1349	1349	1349	1349	7159
153	20231110	163600	85003769	1349	1349	1349	1349	0
154	20231110	163500	85003769	1349	1349	1349	1349	0
155	20231110	163400	85003769	1349	1349	1349	1349	0
156	20231110	163300	85003769	1349	1349	1349	1349	0
157	20231110	163200	85003769	1349	1349	1349	1349	0
158	20231110	163100	85003769	1349	1349	1349	1349	0
159	20231110	163000	85003769	1349	1349	1349	1349	0
160	20231110	162900	85003769	1349	1349	1349	1349	0
161	20231110	162800	85003769	1349	1349	1349	1349	0
162	20231110	162700	85003769	1349	1349	1349	1349	0
163	20231110	162600	85003769	1349	1349	1349	1349	0
164	20231110	162500	85003769	1349	1349	1349	1349	0
165	20231110	162400	85003769	1349	1349	1349	1349	0
166	20231110	162300	85003769	1349	1349	1349	1349	0
167	20231110	162200	85003769	1349	1349	1349	1349	0
168	20231110	162100	85003769	1349	1349	1349	1349	0
169	20231110	162000	85003769	1349	1349	1349	1349	0
170	20231110	161900	85003769	1349	1349	1349	1349	0
171	20231110	161800	85003769	1349	1349	1349	1349	0
172	20231110	161700	85003769	1349	1349	1349	1349	0
173	20231110	161600	85003769	1349	1349	1349	1349	0
174	20231110	161500	85003769	1349	1349	1349	1349	0
175	20231110	161400	85003769	1349	1349	1349	1349	0
176	20231110	161300	85003769	1349	1349	1349	1349	0
177	20231110	161200	85003769	1349	1349	1349	1349	0
178	20231110	161100	85003769	1349	1349	1349	1349	0
179	20231110	161000	85003769	1349	1349	1349	1349	0
180	20231110	160900	85003769	1349	1349	1349	1349	0
181	20231110	160800	85003769	1349	1349	1349	1349	0
182	20231110	160700	85003769	1349	1349	1349	1349	7159
183	20231110	160600	85003769	1349	1349	1349	1349	0
184	20231110	160500	85003769	1349	1349	1349	1349	0
185	20231110	160400	85003769	1349	1349	1349	1349	0
186	20231110	160300	85003769	1349	1349	1349	1349	0
187	20231110	160200	85003769	1349	1349	1349	1349	0
188	20231110	160100	85003769	1349	1349	1349	1349	0
189	20231110	160000	85003769	1349	1349	1349	1349	0
190	20231110	155900	85003769	1349	1349	1349	1349	0
191	20231110	155800	85003769	1349	1349	1349	1349	0
192	20231110	155700	85003769	1349	1349	1349	1349	0
193	20231110	155600	85003769	1349	1349	1349	1349	0
194	20231110	155500	85003769	1349	1349	1349	1349	0
195	20231110	155400	85003769	1349	1349	1349	1349	0
196	20231110	155300	85003769	1349	1349	1349	1349	0
197	20231110	155200	85003769	1349	1349	1349	1349	0
198	20231110	155100	85003769	1349	1349	1349	1349	0
199	20231110	155000	85003769	1349	1349	1349	1349	0
200	20231110	154900	85003769	1349	1349	1349	1349	0
201	20231110	154800	85003769	1349	1349	1349	1349	0
202	20231110	154700	85003769	1349	1349	1349	1349	0
203	20231110	154600	85003769	1349	1349	1349	1349	0
204	20231110	154500	85003769	1349	1349	1349	1349	0
205	20231110	154400	85003769	1349	1349	1349	1349	0
206	20231110	154300	85003769	1349	1349	1349	1349	0
207	20231110	154200	85003769	1349	1349	1349	1349	0
208	20231110	154100	85003769	1349	1349	1349	1349	0
209	20231110	154000	85003769	1349	1349	1349	1349	0
210	20231110	153900	85003769	1349	1349	1349	1349	0
211	20231110	153800	85003769	1349	1349	1349	1349	0
212	20231110	153700	85003769	1349	1349	1349	1349	7159
213	20231110	153600	85003769	1349	1349	1349	1349	0
214	20231110	153500	85003769	1349	1349	1349	1349	0
215	20231110	153400	85003769	1349	1349	1349	1349	0
216	20231110	153300	85003769	1349	1349	1349	1349	0
217	20231110	153200	85003769	1349	1349	1349	1349	0
218	20231110	153100	85003769	1349	1349	1349	1349	0
219	20231110	153000	85003769	1349	1349	1349	1349	7159
220	20231110	152900	75346278	1343	1343	1343	1343	0
221	20231110	152800	75346278	1343	1343	1343	1343	0
222	20231110	152700	75346278	1343	1343	1343	1343	0
223	20231110	152600	75346278	1343	1343	1343	1343	0
224	20231110	152500	75346278	1343	1343	1343	1343	0
225	20231110	152400	75346278	1343	1343	1343	1343	0
226	20231110	152300	75346278	1343	1343	1343	1343	0
227	20231110	152200	75346278	1343	1343	1343	1343	0
228	20231110	152100	75346278	1343	1343	1343	1343	0
229	20231110	152000	75346278	1343	1343	1343	1343	0
230	20231110	151900	75346278	1343	1341	1343	1341	53
231	20231110	151800	75275202	1343	1343	1343	1343	0
232	20231110	151700	75275202	1343	1343	1343	1343	0
233	20231110	151600	75275202	1343	1343	1343	1343	241
234	20231110	151500	74951539	1342	1342	1342	1342	7
235	20231110	151400	74942145	1343	1343	1343	1343	0
236	20231110	151300	74942145	1343	1343	1343	1343	0
237	20231110	151200	74942145	1343	1343	1343	1343	20
238	20231110	151100	74915285	1345	1343	1345	1343	988
239	20231110	151000	73588385	1342	1342	1342	1342	765
240	20231110	150900	72561755	1342	1342	1342	1342	335
241	20231110	150800	72112185	1342	1342	1342	1342	0
242	20231110	150700	72112185	1342	1342	1342	1342	0
243	20231110	150600	72112185	1342	1342	1342	1342	0
244	20231110	150500	72112185	1342	1342	1342	1342	0
245	20231110	150400	72112185	1342	1342	1342	1342	5
246	20231110	150300	72105475	1342	1342	1342	1342	0
247	20231110	150200	72105475	1342	1342	1342	1342	0
248	20231110	150100	72105475	1342	1342	1342	1342	0
249	20231110	150000	72105475	1342	1342	1342	1342	1
250	20231110	145900	72104133	1339	1339	1339	1339	0
251	20231110	145800	72104133	1339	1342	1342	1339	2222
252	20231110	145700	69127087	1342	1342	1342	1342	414
253	20231110	145600	68571499	1343	1343	1343	1343	0
254	20231110	145500	68571499	1343	1343	1343	1343	0
255	20231110	145400	68571499	1343	1343	1343	1343	0
256	20231110	145300	68571499	1343	1343	1343	1343	0
257	20231110	145200	68571499	1343	1343	1343	1343	0
258	20231110	145100	68571499	1343	1343	1343	1343	1
259	20231110	145000	68570156	1343	1343	1343	1343	71
260	20231110	144900	68474803	1342	1342	1342	1342	55
261	20231110	144800	68400993	1343	1343	1343	1343	0
262	20231110	144700	68400993	1343	1343	1343	1343	0
263	20231110	144600	68400993	1343	1343	1343	1343	12
264	20231110	144500	68384877	1343	1343	1343	1343	2400
265	20231110	144400	65161677	1343	1343	1343	1343	0
266	20231110	144300	65161677	1343	1343	1343	1343	0
267	20231110	144200	65161677	1343	1343	1343	1343	600
268	20231110	144100	64355877	1349	1349	1349	1349	0
269	20231110	144000	64355877	1349	1349	1349	1349	0
270	20231110	143900	64355877	1349	1349	1349	1349	0
271	20231110	143800	64355877	1349	1349	1349	1349	0
272	20231110	143700	64355877	1349	1349	1349	1349	0
273	20231110	143600	64355877	1349	1349	1349	1349	0
274	20231110	143500	64355877	1349	1349	1349	1349	0
275	20231110	143400	64355877	1349	1349	1349	1349	0
276	20231110	143300	64355877	1349	1347	1349	1347	200
277	20231110	143200	64086213	1340	1340	1340	1340	0
278	20231110	143100	64086213	1340	1344	1344	1340	500
279	20231110	143000	63414983	1349	1349	1349	1349	0
280	20231110	142900	63414983	1349	1349	1349	1349	0
281	20231110	142800	63414983	1349	1349	1349	1349	0
282	20231110	142700	63414983	1349	1349	1349	1349	0
283	20231110	142600	63414983	1349	1349	1349	1349	0
284	20231110	142500	63414983	1349	1349	1349	1349	0
285	20231110	142400	63414983	1349	1349	1349	1349	0
286	20231110	142300	63414983	1349	1349	1349	1349	0
287	20231110	142200	63414983	1349	1349	1349	1349	0
288	20231110	142100	63414983	1349	1349	1349	1349	0
289	20231110	142000	63414983	1349	1349	1349	1349	0
290	20231110	141900	63414983	1349	1349	1349	1349	0
291	20231110	141800	63414983	1349	1349	1349	1349	1
292	20231110	141700	63413634	1349	1349	1349	1349	0
293	20231110	141600	63413634	1349	1349	1349	1349	0
294	20231110	141500	63413634	1349	1349	1349	1349	0
295	20231110	141400	63413634	1349	1349	1349	1349	0
296	20231110	141300	63413634	1349	1349	1349	1349	0
297	20231110	141200	63413634	1349	1349	1349	1349	0
298	20231110	141100	63413634	1349	1349	1349	1349	6
299	20231110	141000	63405540	1349	1349	1349	1349	14
300	20231110	140900	63386654	1350	1350	1350	1350	0
301	20231110	140800	63386654	1350	1350	1350	1350	0
302	20231110	140700	63386654	1350	1348	1350	1348	122
303	20231110	140600	63221994	1349	1344	1349	1344	400
304	20231110	140500	62683639	1343	1343	1343	1343	17
305	20231110	140400	62660808	1343	1342	1343	1342	507
306	20231110	140300	61980180	1341	1340	1341	1340	773
307	20231110	140200	60943794	1339	1339	1339	1339	0
308	20231110	140100	60943794	1339	1340	1340	1339	176
309	20231110	140000	60707960	1340	1340	1340	1340	0
310	20231110	135900	60707960	1340	1340	1340	1340	0
311	20231110	135800	60707960	1340	1340	1340	1340	30
312	20231110	135700	60667760	1341	1341	1341	1341	0
313	20231110	135600	60667760	1341	1341	1341	1341	0
314	20231110	135500	60667760	1341	1341	1341	1341	0
315	20231110	135400	60667760	1341	1341	1341	1341	0
316	20231110	135300	60667760	1341	1341	1341	1341	0
317	20231110	135200	60667760	1341	1341	1341	1341	0
318	20231110	135100	60667760	1341	1341	1341	1341	0
319	20231110	135000	60667760	1341	1341	1341	1341	9
320	20231110	134900	60655691	1342	1342	1342	1342	0
321	20231110	134800	60655691	1342	1342	1342	1342	0
322	20231110	134700	60655691	1342	1342	1342	1342	0
323	20231110	134600	60655691	1342	1342	1342	1342	0
324	20231110	134500	60655691	1342	1342	1342	1342	0
325	20231110	134400	60655691	1342	1342	1342	1342	0
326	20231110	134300	60655691	1342	1342	1342	1342	0
327	20231110	134200	60655691	1342	1342	1342	1342	0
328	20231110	134100	60655691	1342	1342	1342	1342	0
329	20231110	134000	60655691	1342	1342	1342	1342	0
330	20231110	133900	60655691	1342	1342	1342	1342	0
331	20231110	133800	60655691	1342	1342	1342	1342	0
332	20231110	133700	60655691	1342	1342	1342	1342	0
333	20231110	133600	60655691	1342	1342	1342	1342	0
334	20231110	133500	60655691	1342	1342	1342	1342	0
335	20231110	133400	60655691	1342	1342	1342	1342	1
336	20231110	133300	60654349	1339	1339	1339	1339	0
337	20231110	133200	60654349	1339	1339	1339	1339	0
338	20231110	133100	60654349	1339	1339	1339	1339	0
339	20231110	133000	60654349	1339	1339	1339	1339	0
340	20231110	132900	60654349	1339	1339	1339	1339	0
341	20231110	132800	60654349	1339	1339	1339	1339	0
342	20231110	132700	60654349	1339	1339	1339	1339	91
343	20231110	132600	60532500	1342	1342	1342	1342	0
344	20231110	132500	60532500	1342	1342	1342	1342	0
345	20231110	132400	60532500	1342	1342	1342	1342	0
346	20231110	132300	60532500	1342	1342	1342	1342	0
347	20231110	132200	60532500	1342	1342	1342	1342	0
348	20231110	132100	60532500	1342	1342	1342	1342	1
349	20231110	132000	60531158	1339	1339	1339	1339	0
350	20231110	131900	60531158	1339	1339	1339	1339	1
351	20231110	131800	60529819	1342	1342	1342	1342	0
352	20231110	131700	60529819	1342	1342	1342	1342	0
353	20231110	131600	60529819	1342	1342	1342	1342	0
354	20231110	131500	60529819	1342	1342	1342	1342	0
355	20231110	131400	60529819	1342	1342	1342	1342	0
356	20231110	131300	60529819	1342	1342	1342	1342	0
357	20231110	131200	60529819	1342	1342	1342	1342	0
358	20231110	131100	60529819	1342	1342	1342	1342	2
359	20231110	131000	60527135	1342	1342	1342	1342	3
360	20231110	130900	60523109	1342	1342	1342	1342	103
361	20231110	130800	60384883	1342	1342	1342	1342	0
362	20231110	130700	60384883	1342	1342	1342	1342	0
363	20231110	130600	60384883	1342	1342	1342	1342	0
364	20231110	130500	60384883	1342	1342	1342	1342	2
365	20231110	130400	60382199	1343	1343	1343	1343	0
366	20231110	130300	60382199	1343	1343	1343	1343	66
367	20231110	130200	60293561	1343	1343	1343	1343	0
368	20231110	130100	60293561	1343	1343	1343	1343	0
369	20231110	130000	60293561	1343	1343	1343	1343	0
370	20231110	125900	60293561	1343	1343	1343	1343	0
371	20231110	125800	60293561	1343	1343	1343	1343	0
372	20231110	125700	60293561	1343	1343	1343	1343	0
373	20231110	125600	60293561	1343	1343	1343	1343	0
374	20231110	125500	60293561	1343	1343	1343	1343	0
375	20231110	125400	60293561	1343	1343	1343	1343	0
376	20231110	125300	60293561	1343	1343	1343	1343	548
377	20231110	125200	59557597	1343	1343	1343	1343	0
378	20231110	125100	59557597	1343	1343	1343	1343	0
379	20231110	125000	59557597	1343	1343	1343	1343	0
380	20231110	124900	59557597	1343	1343	1343	1343	0
381	20231110	124800	59557597	1343	1343	1343	1343	0
382	20231110	124700	59557597	1343	1342	1343	1342	21
383	20231110	124600	59529398	1343	1343	1343	1343	0
384	20231110	124500	59529398	1343	1343	1343	1343	1
385	20231110	124400	59528055	1340	1340	1340	1340	0
386	20231110	124300	59528055	1340	1340	1340	1340	0
387	20231110	124200	59528055	1340	1342	1342	1340	10
388	20231110	124100	59514648	1342	1342	1342	1342	0
389	20231110	124000	59514648	1342	1343	1343	1342	514
390	20231110	123900	58824850	1344	1344	1344	1344	0
391	20231110	123800	58824850	1344	1344	1344	1344	0
392	20231110	123700	58824850	1344	1344	1344	1344	0
393	20231110	123600	58824850	1344	1344	1344	1344	0
394	20231110	123500	58824850	1344	1344	1344	1344	1
395	20231110	123400	58823506	1344	1344	1344	1344	0
396	20231110	123300	58823506	1344	1344	1344	1344	0
397	20231110	123200	58823506	1344	1344	1344	1344	30
398	20231110	123100	58783186	1346	1346	1346	1346	0
399	20231110	123000	58783186	1346	1346	1346	1346	0
400	20231110	122900	58783186	1346	1346	1346	1346	0
401	20231110	122800	58783186	1346	1346	1346	1346	0
402	20231110	122700	58783186	1346	1346	1346	1346	0
403	20231110	122600	58783186	1346	1346	1346	1346	0
404	20231110	122500	58783186	1346	1346	1346	1346	0
405	20231110	122400	58783186	1346	1346	1346	1346	0
406	20231110	122300	58783186	1346	1346	1346	1346	0
407	20231110	122200	58783186	1346	1346	1346	1346	0
408	20231110	122100	58783186	1346	1346	1346	1346	0
409	20231110	122000	58783186	1346	1346	1346	1346	0
410	20231110	121900	58783186	1346	1346	1346	1346	0
411	20231110	121800	58783186	1346	1346	1346	1346	0
412	20231110	121700	58783186	1346	1346	1346	1346	0
413	20231110	121600	58783186	1346	1346	1346	1346	0
414	20231110	121500	58783186	1346	1346	1346	1346	0
415	20231110	121400	58783186	1346	1346	1346	1346	0
416	20231110	121300	58783186	1346	1346	1346	1346	0
417	20231110	121200	58783186	1346	1346	1346	1346	0
418	20231110	121100	58783186	1346	1346	1346	1346	0
419	20231110	121000	58783186	1346	1346	1346	1346	0
420	20231110	120900	58783186	1346	1346	1346	1346	0
421	20231110	120800	58783186	1346	1346	1346	1346	0
422	20231110	120700	58783186	1346	1346	1346	1346	0
423	20231110	120600	58783186	1346	1346	1346	1346	0
424	20231110	120500	58783186	1346	1348	1348	1346	2000
425	20231110	120400	56089186	1349	1349	1349	1349	0
426	20231110	120300	56089186	1349	1349	1349	1349	0
427	20231110	120200	56089186	1349	1349	1349	1349	1
428	20231110	120100	56087837	1342	1342	1342	1342	0
429	20231110	120000	56087837	1342	1348	1348	1342	100
430	20231110	115900	55953409	1348	1348	1348	1348	0
431	20231110	115800	55953409	1348	1348	1348	1348	0
432	20231110	115700	55953409	1348	1348	1348	1348	1
433	20231110	115600	55952061	1347	1347	1347	1347	10
434	20231110	115500	55938591	1348	1348	1348	1348	0
435	20231110	115400	55938591	1348	1348	1348	1348	270
436	20231110	115300	55574631	1348	1348	1348	1348	30
437	20231110	115200	55534191	1348	1348	1348	1348	0
438	20231110	115100	55534191	1348	1348	1348	1348	0
439	20231110	115000	55534191	1348	1348	1348	1348	0
440	20231110	114900	55534191	1348	1348	1348	1348	0
441	20231110	114800	55534191	1348	1348	1348	1348	0
442	20231110	114700	55534191	1348	1348	1348	1348	0
443	20231110	114600	55534191	1348	1348	1348	1348	0
444	20231110	114500	55534191	1348	1347	1348	1347	3
445	20231110	114400	55530149	1342	1342	1342	1342	0
446	20231110	114300	55530149	1342	1342	1342	1342	0
447	20231110	114200	55530149	1342	1342	1342	1342	0
448	20231110	114100	55530149	1342	1342	1342	1342	0
449	20231110	114000	55530149	1342	1342	1342	1342	0
450	20231110	113900	55530149	1342	1342	1342	1342	0
451	20231110	113800	55530149	1342	1342	1342	1342	0
452	20231110	113700	55530149	1342	1342	1342	1342	101
453	20231110	113600	55394607	1342	1342	1342	1342	0
454	20231110	113500	55394607	1342	1342	1342	1342	0
455	20231110	113400	55394607	1342	1342	1342	1342	0
456	20231110	113300	55394607	1342	1347	1347	1342	51
457	20231110	113200	55326145	1347	1347	1347	1347	36
458	20231110	113100	55277653	1347	1347	1347	1347	0
459	20231110	113000	55277653	1347	1347	1347	1347	0
460	20231110	112900	55277653	1347	1347	1347	1347	0
461	20231110	112800	55277653	1347	1347	1347	1347	0
462	20231110	112700	55277653	1347	1347	1347	1347	0
463	20231110	112600	55277653	1347	1347	1347	1347	0
464	20231110	112500	55277653	1347	1347	1347	1347	0
465	20231110	112400	55277653	1347	1347	1347	1347	620
466	20231110	112300	54442513	1347	1347	1347	1347	0
467	20231110	112200	54442513	1347	1345	1347	1345	380
468	20231110	112100	53931383	1345	1342	1345	1342	199
469	20231110	112000	53664322	1344	1344	1344	1344	0
470	20231110	111900	53664322	1344	1344	1344	1344	0
471	20231110	111800	53664322	1344	1344	1344	1344	1
472	20231110	111700	53662978	1342	1342	1342	1342	276
473	20231110	111600	53292586	1343	1343	1343	1343	1
474	20231110	111500	53291243	1342	1340	1342	1340	545
475	20231110	111400	52560162	1341	1341	1341	1341	1
476	20231110	111300	52558821	1340	1340	1340	1340	0
477	20231110	111200	52558821	1340	1340	1340	1340	0
478	20231110	111100	52558821	1340	1340	1340	1340	0
479	20231110	111000	52558821	1340	1340	1340	1340	0
480	20231110	110900	52558821	1340	1340	1340	1340	0
481	20231110	110800	52558821	1340	1340	1340	1340	42
482	20231110	110700	52502541	1341	1341	1341	1341	2
483	20231110	110600	52499859	1341	1341	1341	1341	1
484	20231110	110500	52498518	1341	1341	1341	1341	3
485	20231110	110400	52494495	1341	1341	1341	1341	0
486	20231110	110300	52494495	1341	1341	1341	1341	1
487	20231110	110200	52493154	1340	1339	1340	1339	398
488	20231110	110100	51959934	1340	1340	1340	1340	0
489	20231110	110000	51959934	1340	1340	1340	1340	0
490	20231110	105900	51959934	1340	1340	1340	1340	0
491	20231110	105800	51959934	1340	1340	1340	1340	4
492	20231110	105700	51954574	1340	1340	1340	1340	9
493	20231110	105600	51942514	1340	1340	1340	1339	117
494	20231110	105500	51785844	1340	1340	1340	1340	4
495	20231110	105400	51780484	1340	1340	1340	1340	2
496	20231110	105300	51777804	1339	1339	1339	1339	205
497	20231110	105200	51503309	1339	1339	1339	1339	102
498	20231110	105100	51366731	1339	1338	1339	1338	234
499	20231110	105000	51053573	1338	1338	1338	1338	25
500	20231110	104900	51020123	1338	1338	1338	1338	3
501	20231110	104800	51016109	1338	1337	1338	1337	229
502	20231110	104700	50709932	1336	1336	1336	1336	82
503	20231110	104600	50600380	1336	1336	1336	1336	5
504	20231110	104500	50593700	1336	1335	1336	1335	122
505	20231110	104400	50430827	1334	1334	1334	1334	18
506	20231110	104300	50406815	1334	1334	1334	1334	0
507	20231110	104200	50406815	1334	1335	1335	1334	39
508	20231110	104100	50354776	1335	1335	1335	1335	14
509	20231110	104000	50336086	1334	1334	1335	1334	453
510	20231110	103900	49731764	1334	1334	1334	1334	3
511	20231110	103800	49727762	1332	1332	1332	1332	0
512	20231110	103700	49727762	1332	1332	1332	1332	112
513	20231110	103600	49578578	1334	1334	1334	1334	0
514	20231110	103500	49578578	1334	1334	1334	1334	4
515	20231110	103400	49573242	1332	1332	1332	1332	0
516	20231110	103300	49573242	1332	1332	1332	1332	188
517	20231110	103200	49322826	1331	1331	1331	1331	0
518	20231110	103100	49322826	1331	1331	1331	1331	18
519	20231110	103000	49298868	1331	1331	1331	1331	18
520	20231110	102900	49274910	1331	1331	1331	1331	0
521	20231110	102800	49274910	1331	1331	1331	1331	153
522	20231110	102700	49071267	1331	1333	1335	1331	1522
523	20231110	102600	47044159	1334	1333	1334	1333	19
524	20231110	102500	47018831	1332	1332	1332	1332	36
525	20231110	102400	46970879	1332	1332	1332	1332	54
526	20231110	102300	46898951	1335	1332	1335	1332	39
527	20231110	102200	46846994	1331	1331	1331	1331	0
528	20231110	102100	46846994	1331	1331	1331	1331	0
529	20231110	102000	46846994	1331	1331	1331	1331	0
530	20231110	101900	46846994	1331	1331	1331	1331	0
531	20231110	101800	46846994	1331	1331	1331	1331	0
532	20231110	101700	46846994	1331	1331	1331	1331	0
533	20231110	101600	46846994	1331	1332	1332	1331	200
534	20231110	101500	46580786	1332	1332	1332	1332	700
535	20231110	101400	45648386	1332	1332	1332	1332	0
536	20231110	101300	45648386	1332	1332	1332	1332	0
537	20231110	101200	45648386	1332	1332	1332	1332	0
538	20231110	101100	45648386	1332	1332	1332	1332	0
539	20231110	101000	45648386	1332	1332	1332	1332	82
540	20231110	100900	45539162	1340	1340	1340	1340	0
541	20231110	100800	45539162	1340	1340	1340	1340	0
542	20231110	100700	45539162	1340	1340	1340	1340	0
543	20231110	100600	45539162	1340	1340	1340	1340	445
544	20231110	100500	44942862	1341	1336	1341	1336	19
545	20231110	100400	44917473	1336	1336	1336	1336	18
546	20231110	100300	44893425	1336	1336	1336	1336	54
547	20231110	100200	44821281	1338	1338	1338	1338	326
548	20231110	100100	44385093	1338	1339	1339	1338	118
549	20231110	100000	44227177	1339	1339	1339	1339	0
550	20231110	095900	44227177	1339	1339	1339	1339	0
551	20231110	095800	44227177	1339	1339	1339	1339	0
552	20231110	095700	44227177	1339	1339	1339	1339	0
553	20231110	095600	44227177	1339	1339	1339	1339	0
554	20231110	095500	44227177	1339	1336	1339	1336	153
555	20231110	095400	44022635	1339	1338	1339	1338	77
556	20231110	095300	43919541	1336	1334	1336	1334	510
557	20231110	095200	43238566	1332	1331	1332	1331	91
558	20231110	095100	43117361	1331	1331	1331	1331	205
559	20231110	095000	42844506	1331	1331	1331	1331	1
560	20231110	094900	42843175	1330	1330	1330	1330	0
561	20231110	094800	42843175	1330	1328	1330	1328	1000
562	20231110	094700	41513321	1329	1329	1329	1329	0
563	20231110	094600	41513321	1329	1329	1329	1329	0
564	20231110	094500	41513321	1329	1329	1329	1329	150
565	20231110	094400	41313971	1332	1332	1332	1332	10
566	20231110	094300	41300651	1335	1323	1335	1322	2214
567	20231110	094200	38368046	1323	1326	1326	1323	3397
568	20231110	094100	33866153	1325	1327	1327	1325	2679
569	20231110	094000	30315707	1325	1325	1325	1325	0
570	20231110	093900	30315707	1325	1333	1333	1325	975
571	20231110	093800	29021807	1333	1335	1335	1333	31
572	20231110	093700	28980478	1338	1337	1338	1335	2534
573	20231110	093600	25596786	1337	1339	1339	1337	316
574	20231110	093500	25173984	1339	1339	1339	1339	0
575	20231110	093400	25173984	1339	1339	1339	1339	2
576	20231110	093300	25171306	1340	1342	1342	1340	1598
577	20231110	093200	23029318	1342	1342	1342	1342	0
578	20231110	093100	23029318	1342	1342	1342	1342	0
579	20231110	093000	23029318	1342	1343	1343	1342	490
580	20231110	092900	22371266	1341	1341	1341	1341	0
581	20231110	092800	22371266	1341	1343	1343	1341	1826
582	20231110	092700	19920593	1345	1345	1345	1345	0
583	20231110	092600	19920593	1345	1345	1345	1345	425
584	20231110	092500	19348968	1345	1345	1345	1345	10
585	20231110	092400	19335518	1345	1345	1345	1345	0
586	20231110	092300	19335518	1345	1346	1346	1345	1400
587	20231110	092200	17452493	1346	1346	1346	1346	0
588	20231110	092100	17452493	1346	1346	1346	1346	100
589	20231110	092000	17317893	1345	1345	1345	1345	0
590	20231110	091900	17317893	1345	1345	1345	1345	0
591	20231110	091800	17317893	1345	1346	1346	1345	859
592	20231110	091700	16162413	1347	1349	1349	1347	2485
593	20231110	091600	12810962	1348	1348	1348	1348	1
594	20231110	091500	12809614	1348	1349	1349	1347	836
595	20231110	091400	11683482	1349	1349	1349	1349	0
596	20231110	091300	11683482	1349	1350	1350	1349	7
597	20231110	091200	11674034	1353	1352	1353	1346	616
598	20231110	091100	10843625	1352	1352	1352	1352	3
599	20231110	091000	10839569	1352	1352	1352	1352	1
600	20231110	090900	10838217	1350	1353	1353	1350	3236
601	20231110	090800	6467968	1352	1354	1354	1352	17
602	20231110	090700	6444980	1358	1358	1358	1358	1
603	20231110	090600	6443622	1350	1350	1350	1350	0
604	20231110	090500	6443622	1350	1350	1350	1350	0
605	20231110	090400	6443622	1350	1350	1350	1350	0
606	20231110	090300	6443622	1350	1350	1350	1350	201
607	20231110	090200	6172272	1350	1358	1358	1350	117
608	20231110	090100	6014266	1352	1352	1352	1352	176
609	20231110	090000	5776314	1352	1356	1360	1352	4262