KissMeData/234100/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	204200	1230665212	1862	1862	1862	1862	14118
3	20231110	204100	1230665212	1862	1862	1862	1862	0
4	20231110	204000	1230665212	1862	1862	1862	1862	0
5	20231110	203900	1230665212	1862	1862	1862	1862	0
6	20231110	203800	1230665212	1862	1862	1862	1862	0
7	20231110	203700	1230665212	1862	1862	1862	1862	0
8	20231110	203600	1230665212	1862	1862	1862	1862	0
9	20231110	203500	1230665212	1862	1862	1862	1862	0
10	20231110	203400	1230665212	1862	1862	1862	1862	0
11	20231110	203300	1230665212	1862	1862	1862	1862	0
12	20231110	203200	1230665212	1862	1862	1862	1862	0
13	20231110	203100	1230665212	1862	1862	1862	1862	0
14	20231110	203000	1230665212	1862	1862	1862	1862	0
15	20231110	202900	1230665212	1862	1862	1862	1862	0
16	20231110	202800	1230665212	1862	1862	1862	1862	0
17	20231110	202700	1230665212	1862	1862	1862	1862	0
18	20231110	202600	1230665212	1862	1862	1862	1862	0
19	20231110	202500	1230665212	1862	1862	1862	1862	0
20	20231110	202400	1230665212	1862	1862	1862	1862	0
21	20231110	202300	1230665212	1862	1862	1862	1862	0
22	20231110	202200	1230665212	1862	1862	1862	1862	0
23	20231110	202100	1230665212	1862	1862	1862	1862	0
24	20231110	202000	1230665212	1862	1862	1862	1862	0
25	20231110	201900	1230665212	1862	1862	1862	1862	0
26	20231110	201800	1230665212	1862	1862	1862	1862	0
27	20231110	201700	1230665212	1862	1862	1862	1862	0
28	20231110	201600	1230665212	1862	1862	1862	1862	0
29	20231110	201500	1230665212	1862	1862	1862	1862	0
30	20231110	201400	1230665212	1862	1862	1862	1862	0
31	20231110	201300	1230665212	1862	1862	1862	1862	0
32	20231110	201200	1230665212	1862	1862	1862	1862	14118
33	20231110	201100	1230665212	1862	1862	1862	1862	0
34	20231110	201000	1230665212	1862	1862	1862	1862	0
35	20231110	200900	1230665212	1862	1862	1862	1862	0
36	20231110	200800	1230665212	1862	1862	1862	1862	0
37	20231110	200700	1230665212	1862	1862	1862	1862	0
38	20231110	200600	1230665212	1862	1862	1862	1862	0
39	20231110	200500	1230665212	1862	1862	1862	1862	0
40	20231110	200400	1230665212	1862	1862	1862	1862	0
41	20231110	200300	1230665212	1862	1862	1862	1862	0
42	20231110	200200	1230665212	1862	1862	1862	1862	0
43	20231110	200100	1230665212	1862	1862	1862	1862	0
44	20231110	200000	1230665212	1862	1862	1862	1862	0
45	20231110	195900	1230665212	1862	1862	1862	1862	0
46	20231110	195800	1230665212	1862	1862	1862	1862	0
47	20231110	195700	1230665212	1862	1862	1862	1862	0
48	20231110	195600	1230665212	1862	1862	1862	1862	0
49	20231110	195500	1230665212	1862	1862	1862	1862	0
50	20231110	195400	1230665212	1862	1862	1862	1862	0
51	20231110	195300	1230665212	1862	1862	1862	1862	0
52	20231110	195200	1230665212	1862	1862	1862	1862	0
53	20231110	195100	1230665212	1862	1862	1862	1862	0
54	20231110	195000	1230665212	1862	1862	1862	1862	0
55	20231110	194900	1230665212	1862	1862	1862	1862	0
56	20231110	194800	1230665212	1862	1862	1862	1862	0
57	20231110	194700	1230665212	1862	1862	1862	1862	0
58	20231110	194600	1230665212	1862	1862	1862	1862	0
59	20231110	194500	1230665212	1862	1862	1862	1862	0
60	20231110	194400	1230665212	1862	1862	1862	1862	0
61	20231110	194300	1230665212	1862	1862	1862	1862	0
62	20231110	194200	1230665212	1862	1862	1862	1862	14118
63	20231110	194100	1230665212	1862	1862	1862	1862	0
64	20231110	194000	1230665212	1862	1862	1862	1862	0
65	20231110	193900	1230665212	1862	1862	1862	1862	0
66	20231110	193800	1230665212	1862	1862	1862	1862	0
67	20231110	193700	1230665212	1862	1862	1862	1862	0
68	20231110	193600	1230665212	1862	1862	1862	1862	0
69	20231110	193500	1230665212	1862	1862	1862	1862	0
70	20231110	193400	1230665212	1862	1862	1862	1862	0
71	20231110	193300	1230665212	1862	1862	1862	1862	0
72	20231110	193200	1230665212	1862	1862	1862	1862	0
73	20231110	193100	1230665212	1862	1862	1862	1862	0
74	20231110	193000	1230665212	1862	1862	1862	1862	0
75	20231110	192900	1230665212	1862	1862	1862	1862	0
76	20231110	192800	1230665212	1862	1862	1862	1862	0
77	20231110	192700	1230665212	1862	1862	1862	1862	0
78	20231110	192600	1230665212	1862	1862	1862	1862	0
79	20231110	192500	1230665212	1862	1862	1862	1862	0
80	20231110	192400	1230665212	1862	1862	1862	1862	0
81	20231110	192300	1230665212	1862	1862	1862	1862	0
82	20231110	192200	1230665212	1862	1862	1862	1862	0
83	20231110	192100	1230665212	1862	1862	1862	1862	0
84	20231110	192000	1230665212	1862	1862	1862	1862	0
85	20231110	191900	1230665212	1862	1862	1862	1862	0
86	20231110	191800	1230665212	1862	1862	1862	1862	0
87	20231110	191700	1230665212	1862	1862	1862	1862	0
88	20231110	191600	1230665212	1862	1862	1862	1862	0
89	20231110	191500	1230665212	1862	1862	1862	1862	0
90	20231110	191400	1230665212	1862	1862	1862	1862	0
91	20231110	191300	1230665212	1862	1862	1862	1862	0
92	20231110	191200	1230665212	1862	1862	1862	1862	14118
93	20231110	191100	1230665212	1862	1862	1862	1862	0
94	20231110	191000	1230665212	1862	1862	1862	1862	0
95	20231110	190900	1230665212	1862	1862	1862	1862	0
96	20231110	190800	1230665212	1862	1862	1862	1862	0
97	20231110	190700	1230665212	1862	1862	1862	1862	0
98	20231110	190600	1230665212	1862	1862	1862	1862	0
99	20231110	190500	1230665212	1862	1862	1862	1862	0
100	20231110	190400	1230665212	1862	1862	1862	1862	0
101	20231110	190300	1230665212	1862	1862	1862	1862	0
102	20231110	190200	1230665212	1862	1862	1862	1862	0
103	20231110	190100	1230665212	1862	1862	1862	1862	0
104	20231110	190000	1230665212	1862	1862	1862	1862	0
105	20231110	185900	1230665212	1862	1862	1862	1862	0
106	20231110	185800	1230665212	1862	1862	1862	1862	0
107	20231110	185700	1230665212	1862	1862	1862	1862	0
108	20231110	185600	1230665212	1862	1862	1862	1862	0
109	20231110	185500	1230665212	1862	1862	1862	1862	0
110	20231110	185400	1230665212	1862	1862	1862	1862	0
111	20231110	185300	1230665212	1862	1862	1862	1862	0
112	20231110	185200	1230665212	1862	1862	1862	1862	0
113	20231110	185100	1230665212	1862	1862	1862	1862	0
114	20231110	185000	1230665212	1862	1862	1862	1862	0
115	20231110	184900	1230665212	1862	1862	1862	1862	0
116	20231110	184800	1230665212	1862	1862	1862	1862	0
117	20231110	184700	1230665212	1862	1862	1862	1862	0
118	20231110	184600	1230665212	1862	1862	1862	1862	0
119	20231110	184500	1230665212	1862	1862	1862	1862	0
120	20231110	184400	1230665212	1862	1862	1862	1862	0
121	20231110	184300	1230665212	1862	1862	1862	1862	0
122	20231110	184200	1230665212	1862	1862	1862	1862	14118
123	20231110	184100	1230665212	1862	1862	1862	1862	0
124	20231110	184000	1230665212	1862	1862	1862	1862	0
125	20231110	183900	1230665212	1862	1862	1862	1862	0
126	20231110	183800	1230665212	1862	1862	1862	1862	0
127	20231110	183700	1230665212	1862	1862	1862	1862	0
128	20231110	183600	1230665212	1862	1862	1862	1862	0
129	20231110	183500	1230665212	1862	1862	1862	1862	0
130	20231110	183400	1230665212	1862	1862	1862	1862	0
131	20231110	183300	1230665212	1862	1862	1862	1862	0
132	20231110	183200	1230665212	1862	1862	1862	1862	0
133	20231110	183100	1230665212	1862	1862	1862	1862	0
134	20231110	183000	1230665212	1862	1862	1862	1862	0
135	20231110	182900	1230665212	1862	1862	1862	1862	0
136	20231110	182800	1230665212	1862	1862	1862	1862	0
137	20231110	182700	1230665212	1862	1862	1862	1862	0
138	20231110	182600	1230665212	1862	1862	1862	1862	0
139	20231110	182500	1230665212	1862	1862	1862	1862	0
140	20231110	182400	1230665212	1862	1862	1862	1862	0
141	20231110	182300	1230665212	1862	1862	1862	1862	0
142	20231110	182200	1230665212	1862	1862	1862	1862	0
143	20231110	182100	1230665212	1862	1862	1862	1862	0
144	20231110	182000	1230665212	1862	1862	1862	1862	0
145	20231110	181900	1230665212	1862	1862	1862	1862	0
146	20231110	181800	1230665212	1862	1862	1862	1862	0
147	20231110	181700	1230665212	1862	1862	1862	1862	0
148	20231110	181600	1230665212	1862	1862	1862	1862	0
149	20231110	181500	1230665212	1862	1862	1862	1862	0
150	20231110	181400	1230665212	1862	1862	1862	1862	0
151	20231110	181300	1230665212	1862	1862	1862	1862	0
152	20231110	181200	1230665212	1862	1862	1862	1862	14118
153	20231110	181100	1230665212	1862	1862	1862	1862	0
154	20231110	181000	1230665212	1862	1862	1862	1862	0
155	20231110	180900	1230665212	1862	1862	1862	1862	0
156	20231110	180800	1230665212	1862	1862	1862	1862	0
157	20231110	180700	1230665212	1862	1862	1862	1862	0
158	20231110	180600	1230665212	1862	1862	1862	1862	0
159	20231110	180500	1230665212	1862	1862	1862	1862	0
160	20231110	180400	1230665212	1862	1862	1862	1862	0
161	20231110	180300	1230665212	1862	1862	1862	1862	0
162	20231110	180200	1230665212	1862	1862	1862	1862	0
163	20231110	180100	1230665212	1862	1862	1862	1862	0
164	20231110	180000	1230665212	1862	1862	1862	1862	0
165	20231110	175900	1230665212	1862	1862	1862	1862	0
166	20231110	175800	1230665212	1862	1862	1862	1862	0
167	20231110	175700	1230665212	1862	1862	1862	1862	0
168	20231110	175600	1230665212	1862	1862	1862	1862	0
169	20231110	175500	1230665212	1862	1862	1862	1862	0
170	20231110	175400	1230665212	1862	1862	1862	1862	0
171	20231110	175300	1230665212	1862	1862	1862	1862	0
172	20231110	175200	1230665212	1862	1862	1862	1862	0
173	20231110	175100	1230665212	1862	1862	1862	1862	0
174	20231110	175000	1230665212	1862	1862	1862	1862	0
175	20231110	174900	1230665212	1862	1862	1862	1862	0
176	20231110	174800	1230665212	1862	1862	1862	1862	0
177	20231110	174700	1230665212	1862	1862	1862	1862	0
178	20231110	174600	1230665212	1862	1862	1862	1862	0
179	20231110	174500	1230665212	1862	1862	1862	1862	0
180	20231110	174400	1230665212	1862	1862	1862	1862	0
181	20231110	174300	1230665212	1862	1862	1862	1862	0
182	20231110	174200	1230665212	1862	1862	1862	1862	14118
183	20231110	174100	1230665212	1862	1862	1862	1862	0
184	20231110	174000	1230665212	1862	1862	1862	1862	0
185	20231110	173900	1230665212	1862	1862	1862	1862	0
186	20231110	173800	1230665212	1862	1862	1862	1862	0
187	20231110	173700	1230665212	1862	1862	1862	1862	0
188	20231110	173600	1230665212	1862	1862	1862	1862	0
189	20231110	173500	1230665212	1862	1862	1862	1862	0
190	20231110	173400	1230665212	1862	1862	1862	1862	0
191	20231110	173300	1230665212	1862	1862	1862	1862	0
192	20231110	173200	1230665212	1862	1862	1862	1862	0
193	20231110	173100	1230665212	1862	1862	1862	1862	0
194	20231110	173000	1230665212	1862	1862	1862	1862	0
195	20231110	172900	1230665212	1862	1862	1862	1862	0
196	20231110	172800	1230665212	1862	1862	1862	1862	0
197	20231110	172700	1230665212	1862	1862	1862	1862	0
198	20231110	172600	1230665212	1862	1862	1862	1862	0
199	20231110	172500	1230665212	1862	1862	1862	1862	0
200	20231110	172400	1230665212	1862	1862	1862	1862	0
201	20231110	172300	1230665212	1862	1862	1862	1862	0
202	20231110	172200	1230665212	1862	1862	1862	1862	0
203	20231110	172100	1230665212	1862	1862	1862	1862	0
204	20231110	172000	1230665212	1862	1862	1862	1862	0
205	20231110	171900	1230665212	1862	1862	1862	1862	0
206	20231110	171800	1230665212	1862	1862	1862	1862	0
207	20231110	171700	1230665212	1862	1862	1862	1862	0
208	20231110	171600	1230665212	1862	1862	1862	1862	0
209	20231110	171500	1230665212	1862	1862	1862	1862	0
210	20231110	171400	1230665212	1862	1862	1862	1862	0
211	20231110	171300	1230665212	1862	1862	1862	1862	0
212	20231110	171200	1230665212	1862	1862	1862	1862	14118
213	20231110	171100	1230665212	1862	1862	1862	1862	0
214	20231110	171000	1230665212	1862	1862	1862	1862	0
215	20231110	170900	1230665212	1862	1862	1862	1862	0
216	20231110	170800	1230665212	1862	1862	1862	1862	0
217	20231110	170700	1230665212	1862	1862	1862	1862	0
218	20231110	170600	1230665212	1862	1862	1862	1862	0
219	20231110	170500	1230665212	1862	1862	1862	1862	0
220	20231110	170400	1230665212	1862	1862	1862	1862	0
221	20231110	170300	1230665212	1862	1862	1862	1862	0
222	20231110	170200	1230665212	1862	1862	1862	1862	0
223	20231110	170100	1230665212	1862	1862	1862	1862	0
224	20231110	170000	1230665212	1862	1862	1862	1862	0
225	20231110	165900	1230665212	1862	1862	1862	1862	0
226	20231110	165800	1230665212	1862	1862	1862	1862	0
227	20231110	165700	1230665212	1862	1862	1862	1862	0
228	20231110	165600	1230665212	1862	1862	1862	1862	0
229	20231110	165500	1230665212	1862	1862	1862	1862	0
230	20231110	165400	1230665212	1862	1862	1862	1862	0
231	20231110	165300	1230665212	1862	1862	1862	1862	0
232	20231110	165200	1230665212	1862	1862	1862	1862	0
233	20231110	165100	1230665212	1862	1862	1862	1862	0
234	20231110	165000	1230665212	1862	1862	1862	1862	0
235	20231110	164900	1230665212	1862	1862	1862	1862	0
236	20231110	164800	1230665212	1862	1862	1862	1862	0
237	20231110	164700	1230665212	1862	1862	1862	1862	0
238	20231110	164600	1230665212	1862	1862	1862	1862	0
239	20231110	164500	1230665212	1862	1862	1862	1862	0
240	20231110	164400	1230665212	1862	1862	1862	1862	0
241	20231110	164300	1230665212	1862	1862	1862	1862	0
242	20231110	164200	1230665212	1862	1862	1862	1862	14118
243	20231110	164100	1230665212	1862	1862	1862	1862	0
244	20231110	164000	1230665212	1862	1862	1862	1862	0
245	20231110	163900	1230665212	1862	1862	1862	1862	0
246	20231110	163800	1230665212	1862	1862	1862	1862	0
247	20231110	163700	1230665212	1862	1862	1862	1862	0
248	20231110	163600	1230665212	1862	1862	1862	1862	0
249	20231110	163500	1230665212	1862	1862	1862	1862	0
250	20231110	163400	1230665212	1862	1862	1862	1862	0
251	20231110	163300	1230665212	1862	1862	1862	1862	0
252	20231110	163200	1230665212	1862	1862	1862	1862	0
253	20231110	163100	1230665212	1862	1862	1862	1862	0
254	20231110	163000	1230665212	1862	1862	1862	1862	0
255	20231110	162900	1230665212	1862	1862	1862	1862	0
256	20231110	162800	1230665212	1862	1862	1862	1862	0
257	20231110	162700	1230665212	1862	1862	1862	1862	0
258	20231110	162600	1230665212	1862	1862	1862	1862	0
259	20231110	162500	1230665212	1862	1862	1862	1862	0
260	20231110	162400	1230665212	1862	1862	1862	1862	0
261	20231110	162300	1230665212	1862	1862	1862	1862	0
262	20231110	162200	1230665212	1862	1862	1862	1862	0
263	20231110	162100	1230665212	1862	1862	1862	1862	0
264	20231110	162000	1230665212	1862	1862	1862	1862	0
265	20231110	161900	1230665212	1862	1862	1862	1862	0
266	20231110	161800	1230665212	1862	1862	1862	1862	0
267	20231110	161700	1230665212	1862	1862	1862	1862	0
268	20231110	161600	1230665212	1862	1862	1862	1862	0
269	20231110	161500	1230665212	1862	1862	1862	1862	0
270	20231110	161400	1230665212	1862	1862	1862	1862	0
271	20231110	161300	1230665212	1862	1862	1862	1862	0
272	20231110	161200	1230665212	1862	1862	1862	1862	14118
273	20231110	161100	1230665212	1862	1862	1862	1862	0
274	20231110	161000	1230665212	1862	1862	1862	1862	0
275	20231110	160900	1230665212	1862	1862	1862	1862	0
276	20231110	160800	1230665212	1862	1862	1862	1862	0
277	20231110	160700	1230665212	1862	1862	1862	1862	0
278	20231110	160600	1230665212	1862	1862	1862	1862	0
279	20231110	160500	1230665212	1862	1862	1862	1862	0
280	20231110	160400	1230665212	1862	1862	1862	1862	0
281	20231110	160300	1230665212	1862	1862	1862	1862	0
282	20231110	160200	1230665212	1862	1862	1862	1862	0
283	20231110	160100	1230665212	1862	1862	1862	1862	0
284	20231110	160000	1230665212	1862	1862	1862	1862	0
285	20231110	155900	1230665212	1862	1862	1862	1862	0
286	20231110	155800	1230665212	1862	1862	1862	1862	0
287	20231110	155700	1230665212	1862	1862	1862	1862	0
288	20231110	155600	1230665212	1862	1862	1862	1862	0
289	20231110	155500	1230665212	1862	1862	1862	1862	0
290	20231110	155400	1230665212	1862	1862	1862	1862	0
291	20231110	155300	1230665212	1862	1862	1862	1862	0
292	20231110	155200	1230665212	1862	1862	1862	1862	0
293	20231110	155100	1230665212	1862	1862	1862	1862	0
294	20231110	155000	1230665212	1862	1862	1862	1862	0
295	20231110	154900	1230665212	1862	1862	1862	1862	0
296	20231110	154800	1230665212	1862	1862	1862	1862	0
297	20231110	154700	1230665212	1862	1862	1862	1862	0
298	20231110	154600	1230665212	1862	1862	1862	1862	0
299	20231110	154500	1230665212	1862	1862	1862	1862	0
300	20231110	154400	1230665212	1862	1862	1862	1862	0
301	20231110	154300	1230665212	1862	1862	1862	1862	0
302	20231110	154200	1230665212	1862	1862	1862	1862	14118
303	20231110	154100	1230665212	1862	1862	1862	1862	0
304	20231110	154000	1230665212	1862	1862	1862	1862	0
305	20231110	153900	1230665212	1862	1862	1862	1862	0
306	20231110	153800	1230665212	1862	1862	1862	1862	0
307	20231110	153700	1230665212	1862	1862	1862	1862	0
308	20231110	153600	1230665212	1862	1862	1862	1862	0
309	20231110	153500	1230665212	1862	1862	1862	1862	0
310	20231110	153400	1230665212	1862	1862	1862	1862	0
311	20231110	153300	1230665212	1862	1862	1862	1862	0
312	20231110	153200	1230665212	1862	1862	1862	1862	0
313	20231110	153100	1230665212	1862	1862	1862	1862	0
314	20231110	153000	1230665212	1862	1862	1862	1862	14118
315	20231110	152900	1204377496	1862	1862	1862	1862	0
316	20231110	152800	1204377496	1862	1862	1862	1862	0
317	20231110	152700	1204377496	1862	1862	1862	1862	0
318	20231110	152600	1204377496	1862	1862	1862	1862	0
319	20231110	152500	1204377496	1862	1862	1862	1862	0
320	20231110	152400	1204377496	1862	1862	1862	1862	0
321	20231110	152300	1204377496	1862	1862	1862	1862	0
322	20231110	152200	1204377496	1862	1862	1862	1862	0
323	20231110	152100	1204377496	1862	1862	1862	1862	0
324	20231110	152000	1204377496	1862	1862	1862	1862	0
325	20231110	151900	1204377496	1862	1862	1862	1862	2925
326	20231110	151800	1198931146	1862	1862	1862	1861	810
327	20231110	151700	1197422927	1862	1862	1862	1862	9284
328	20231110	151600	1180136119	1863	1863	1863	1863	3041
329	20231110	151500	1174470736	1863	1863	1864	1863	2735
330	20231110	151400	1169375396	1863	1864	1864	1863	1090
331	20231110	151300	1167344706	1864	1863	1864	1863	598
332	20231110	151200	1166230631	1864	1864	1864	1863	1404
333	20231110	151100	1163613576	1864	1864	1864	1864	200
334	20231110	151000	1163240776	1864	1864	1864	1864	1348
335	20231110	150900	1160728104	1863	1863	1863	1862	960
336	20231110	150800	1158939877	1863	1863	1863	1862	9502
337	20231110	150700	1141244220	1865	1865	1865	1863	3530
338	20231110	150600	1134667563	1865	1865	1865	1865	1116
339	20231110	150500	1132586223	1864	1864	1864	1864	856
340	20231110	150400	1130990639	1864	1864	1864	1863	541
341	20231110	150300	1129982244	1864	1863	1864	1863	494
342	20231110	150200	1129061568	1863	1863	1863	1863	378
343	20231110	150100	1128357354	1863	1863	1863	1863	635
344	20231110	150000	1127174349	1863	1862	1863	1862	358
345	20231110	145900	1126507733	1862	1863	1863	1862	110
346	20231110	145800	1126302893	1863	1863	1863	1862	683
347	20231110	145700	1125031117	1863	1863	1863	1863	400
348	20231110	145600	1124285917	1862	1864	1864	1862	120
349	20231110	145500	1124062277	1862	1862	1864	1862	2640
350	20231110	145400	1119146595	1861	1861	1861	1861	7031
351	20231110	145300	1106061904	1861	1862	1862	1861	7467
352	20231110	145200	1092158484	1862	1862	1862	1862	0
353	20231110	145100	1092158484	1862	1862	1862	1862	250
354	20231110	145000	1091692984	1862	1863	1863	1862	5020
355	20231110	144900	1082345724	1862	1862	1862	1862	5081
356	20231110	144800	1072884902	1862	1861	1862	1860	2202
357	20231110	144700	1068787939	1861	1862	1862	1861	6226
358	20231110	144600	1057195712	1862	1864	1864	1862	24137
359	20231110	144500	1012217684	1864	1865	1866	1864	1384
360	20231110	144400	1009637782	1865	1866	1866	1865	282
361	20231110	144300	1009111844	1864	1865	1865	1864	2250
362	20231110	144200	1004917794	1865	1864	1865	1864	709
363	20231110	144100	1003596095	1864	1866	1866	1864	28670
364	20231110	144000	950123820	1867	1867	1867	1867	200
365	20231110	143900	949750420	1867	1866	1867	1866	3404
366	20231110	143800	943398456	1866	1866	1866	1866	1
367	20231110	143700	943396590	1869	1869	1869	1869	1
368	20231110	143600	943394721	1869	1866	1869	1866	502
369	20231110	143500	942456789	1870	1866	1870	1866	4300
370	20231110	143400	934431789	1870	1867	1870	1867	954
371	20231110	143300	932650641	1867	1867	1867	1867	182
372	20231110	143200	932310847	1867	1867	1867	1866	2149
373	20231110	143100	928298838	1867	1866	1867	1866	4497
374	20231110	143000	919904436	1866	1867	1867	1866	36
375	20231110	142900	919837226	1871	1871	1871	1871	0
376	20231110	142800	919837226	1871	1866	1871	1866	302
377	20231110	142700	919273689	1866	1871	1872	1866	18987
378	20231110	142600	883816651	1870	1872	1872	1870	900
379	20231110	142500	882132651	1870	1872	1872	1869	733
380	20231110	142400	880762511	1872	1872	1872	1872	501
381	20231110	142300	879824639	1869	1871	1871	1869	1116
382	20231110	142200	877738568	1873	1873	1873	1873	15
383	20231110	142100	877710473	1874	1874	1874	1874	15
384	20231110	142000	877682363	1872	1872	1872	1872	0
385	20231110	141900	877682363	1872	1872	1872	1872	1
386	20231110	141800	877680491	1872	1870	1872	1870	1001
387	20231110	141700	875808619	1870	1870	1870	1870	1051
388	20231110	141600	873843249	1870	1870	1870	1870	50
389	20231110	141500	873749749	1870	1870	1870	1870	0
390	20231110	141400	873749749	1870	1870	1870	1870	0
391	20231110	141300	873749749	1870	1870	1870	1870	0
392	20231110	141200	873749749	1870	1870	1870	1870	0
393	20231110	141100	873749749	1870	1870	1870	1870	0
394	20231110	141000	873749749	1870	1870	1870	1870	30
395	20231110	140900	873693649	1872	1872	1872	1872	0
396	20231110	140800	873693649	1872	1872	1872	1872	0
397	20231110	140700	873693649	1872	1872	1872	1872	0
398	20231110	140600	873693649	1872	1870	1873	1869	3490
399	20231110	140500	867166676	1869	1870	1872	1869	560
400	20231110	140400	866119490	1869	1869	1869	1869	1002
401	20231110	140300	864246752	1871	1871	1871	1871	0
402	20231110	140200	864246752	1871	1869	1871	1869	140
403	20231110	140100	863984892	1870	1870	1870	1870	0
404	20231110	140000	863984892	1870	1869	1870	1869	2754
405	20231110	135900	858835532	1869	1869	1870	1868	4782
406	20231110	135800	849895937	1869	1868	1869	1868	348
407	20231110	135700	849245828	1868	1868	1868	1868	70
408	20231110	135600	849115068	1869	1869	1869	1869	0
409	20231110	135500	849115068	1869	1869	1869	1869	0
410	20231110	135400	849115068	1869	1869	1869	1869	449
411	20231110	135300	848275887	1869	1869	1869	1869	380
412	20231110	135200	847565667	1870	1870	1870	1870	0
413	20231110	135100	847565667	1870	1870	1870	1870	1
414	20231110	135000	847563797	1870	1870	1870	1870	0
415	20231110	134900	847563797	1870	1868	1871	1868	533
416	20231110	134800	846568148	1868	1869	1869	1868	1378
417	20231110	134700	843993904	1870	1869	1870	1869	586
418	20231110	134600	842898571	1869	1870	1870	1869	5
419	20231110	134500	842889222	1869	1869	1869	1869	0
420	20231110	134400	842889222	1869	1868	1869	1868	82
421	20231110	134300	842735965	1868	1868	1868	1868	1
422	20231110	134200	842734097	1868	1871	1871	1868	85
423	20231110	134100	842575134	1868	1868	1868	1868	0
424	20231110	134000	842575134	1868	1867	1868	1866	2056
425	20231110	133900	838734551	1867	1867	1867	1866	601
426	20231110	133800	837612984	1867	1867	1867	1866	15
427	20231110	133700	837584980	1867	1868	1868	1867	5633
428	20231110	133600	827068155	1868	1869	1869	1868	130
429	20231110	133500	826825305	1867	1869	1869	1867	3020
430	20231110	133400	821185925	1867	1868	1868	1867	147
431	20231110	133300	820911376	1868	1868	1868	1867	439
432	20231110	133200	820091394	1869	1868	1869	1868	112
433	20231110	133100	819882068	1869	1871	1871	1869	454
434	20231110	133000	819033189	1870	1870	1870	1870	1
435	20231110	132900	819031319	1870	1870	1870	1870	1
436	20231110	132800	819029449	1871	1871	1871	1871	10
437	20231110	132700	819010739	1871	1870	1872	1870	1020
438	20231110	132600	817103309	1872	1872	1872	1872	0
439	20231110	132500	817103309	1872	1871	1872	1871	47
440	20231110	132400	817015343	1870	1870	1870	1870	1001
441	20231110	132300	815143473	1870	1870	1870	1870	0
442	20231110	132200	815143473	1870	1870	1870	1870	621
443	20231110	132100	813982203	1870	1870	1870	1870	48
444	20231110	132000	813892443	1870	1870	1870	1870	2520
445	20231110	131900	809180043	1870	1870	1870	1870	7094
446	20231110	131800	795914263	1870	1870	1873	1870	512
447	20231110	131700	794956794	1870	1870	1870	1870	1707
448	20231110	131600	791764704	1869	1869	1869	1869	1446
449	20231110	131500	789062130	1869	1869	1869	1869	0
450	20231110	131400	789062130	1869	1869	1870	1869	1268
451	20231110	131300	786692233	1870	1870	1870	1870	1
452	20231110	131200	786690363	1869	1869	1869	1869	1000
453	20231110	131100	784821363	1868	1868	1868	1868	1
454	20231110	131000	784819495	1868	1868	1868	1868	1384
455	20231110	130900	782234183	1868	1868	1868	1868	10
456	20231110	130800	782215503	1867	1868	1868	1867	721
457	20231110	130700	780868896	1868	1868	1868	1868	210
458	20231110	130600	780476616	1866	1866	1866	1866	0
459	20231110	130500	780476616	1866	1866	1867	1866	5067
460	20231110	130400	771021494	1867	1869	1869	1867	10961
461	20231110	130300	750550775	1869	1871	1871	1869	1564
462	20231110	130200	747627655	1871	1871	1871	1871	100
463	20231110	130100	747440555	1871	1871	1871	1871	11
464	20231110	130000	747419974	1871	1870	1871	1869	1210
465	20231110	125900	745158214	1870	1870	1870	1870	22
466	20231110	125800	745117074	1869	1870	1872	1869	339
467	20231110	125700	744483086	1873	1873	1873	1873	0
468	20231110	125600	744483086	1873	1873	1873	1873	10
469	20231110	125500	744464356	1870	1870	1870	1870	1965
470	20231110	125400	740789806	1874	1874	1874	1874	0
471	20231110	125300	740789806	1874	1874	1874	1874	0
472	20231110	125200	740789806	1874	1870	1874	1870	11
473	20231110	125100	740769196	1874	1874	1874	1874	1
474	20231110	125000	740767322	1874	1874	1874	1874	0
475	20231110	124900	740767322	1874	1870	1874	1870	20
476	20231110	124800	740729882	1874	1874	1874	1874	0
477	20231110	124700	740729882	1874	1871	1874	1871	20
478	20231110	124600	740692432	1874	1870	1874	1870	520
479	20231110	124500	739719952	1871	1871	1871	1871	1818
480	20231110	124400	736318474	1872	1872	1872	1872	502
481	20231110	124300	735378730	1874	1874	1874	1874	20
482	20231110	124200	735341250	1870	1874	1874	1870	1747
483	20231110	124100	732074240	1874	1874	1874	1874	0
484	20231110	124000	732074240	1874	1874	1874	1874	54
485	20231110	123900	731973044	1874	1870	1874	1870	25
486	20231110	123800	731926214	1870	1870	1870	1870	0
487	20231110	123700	731926214	1870	1872	1872	1870	3001
488	20231110	123600	726312203	1875	1875	1875	1875	72
489	20231110	123500	726177203	1875	1875	1875	1875	1534
490	20231110	123400	723300953	1875	1875	1875	1875	20
491	20231110	123300	723263453	1872	1872	1872	1872	1116
492	20231110	123200	721174301	1873	1872	1873	1872	2034
493	20231110	123100	717366119	1872	1875	1875	1872	241
494	20231110	123000	716914247	1875	1875	1875	1875	0
495	20231110	122900	716914247	1875	1875	1875	1875	102
496	20231110	122800	716722997	1875	1875	1875	1875	0
497	20231110	122700	716722997	1875	1875	1875	1875	7
498	20231110	122600	716709872	1875	1873	1875	1872	957
499	20231110	122500	714918327	1873	1873	1873	1873	0
500	20231110	122400	714918327	1873	1873	1873	1873	0
501	20231110	122300	714918327	1873	1873	1873	1873	0
502	20231110	122200	714918327	1873	1873	1873	1873	0
503	20231110	122100	714918327	1873	1875	1875	1873	502
504	20231110	122000	713977948	1874	1874	1874	1874	0
505	20231110	121900	713977948	1874	1874	1874	1874	27
506	20231110	121800	713927350	1879	1879	1879	1879	10
507	20231110	121700	713908560	1879	1879	1879	1879	0
508	20231110	121600	713908560	1879	1873	1879	1873	164
509	20231110	121500	713600422	1873	1873	1873	1873	497
510	20231110	121400	712669541	1873	1873	1873	1873	200
511	20231110	121300	712294941	1873	1873	1873	1873	0
512	20231110	121200	712294941	1873	1880	1880	1873	40
513	20231110	121100	712219951	1873	1873	1873	1873	545
514	20231110	121000	711199166	1873	1879	1879	1873	292
515	20231110	120900	710652101	1873	1873	1873	1873	400
516	20231110	120800	709902901	1873	1876	1876	1873	261
517	20231110	120700	709413999	1876	1876	1876	1873	49
518	20231110	120600	709322144	1879	1880	1881	1879	452
519	20231110	120500	708472257	1880	1875	1880	1875	1542
520	20231110	120400	705576597	1873	1873	1873	1873	300
521	20231110	120300	705014697	1873	1873	1873	1873	10
522	20231110	120200	704995967	1873	1874	1875	1873	176
523	20231110	120100	704666203	1874	1873	1874	1870	1967
524	20231110	120000	700982180	1875	1874	1875	1873	1272
525	20231110	115900	698599672	1877	1876	1877	1874	44
526	20231110	115800	698517154	1873	1875	1875	1873	1182
527	20231110	115700	696303090	1875	1875	1875	1875	54
528	20231110	115600	696201840	1874	1875	1877	1874	267
529	20231110	115500	695701419	1878	1878	1878	1878	32
530	20231110	115400	695641323	1875	1875	1875	1875	1
531	20231110	115300	695639448	1878	1879	1879	1875	105
532	20231110	115200	695442406	1878	1879	1879	1877	59
533	20231110	115100	695331585	1879	1876	1879	1876	47
534	20231110	115000	695243304	1876	1877	1878	1875	288
535	20231110	114900	694702730	1877	1876	1878	1876	16
536	20231110	114800	694672694	1876	1874	1876	1874	517
537	20231110	114700	693703703	1875	1876	1876	1875	118
538	20231110	114600	693482438	1877	1877	1877	1877	0
539	20231110	114500	693482438	1877	1877	1877	1877	25
540	20231110	114400	693435513	1876	1876	1876	1873	55
541	20231110	114300	693332454	1873	1875	1878	1873	1327
542	20231110	114200	690846249	1878	1876	1878	1875	30
543	20231110	114100	690789922	1879	1879	1880	1877	25
544	20231110	114000	690742959	1880	1878	1880	1878	22
545	20231110	113900	690701625	1878	1878	1879	1878	60
546	20231110	113800	690588911	1877	1878	1878	1877	14
547	20231110	113700	690562631	1878	1879	1879	1878	49
548	20231110	113600	690470589	1879	1878	1879	1876	588
549	20231110	113500	689367406	1878	1880	1880	1878	53
550	20231110	113400	689267777	1881	1881	1881	1880	13
551	20231110	113300	689243330	1881	1880	1883	1879	514
552	20231110	113200	688275611	1879	1879	1880	1879	6
553	20231110	113100	688264336	1877	1877	1877	1877	1069
554	20231110	113000	686257823	1877	1877	1877	1877	0
555	20231110	112900	686257823	1877	1876	1877	1876	35
556	20231110	112800	686192130	1870	1870	1870	1870	0
557	20231110	112700	686192130	1870	1870	1870	1870	0
558	20231110	112600	686192130	1870	1870	1870	1870	0
559	20231110	112500	686192130	1870	1871	1871	1870	50
560	20231110	112400	686098612	1870	1870	1870	1870	15
561	20231110	112300	686070562	1870	1870	1870	1870	0
562	20231110	112200	686070562	1870	1870	1870	1870	0
563	20231110	112100	686070562	1870	1870	1870	1870	0
564	20231110	112000	686070562	1870	1872	1872	1870	2000
565	20231110	111900	682328361	1872	1872	1872	1872	0
566	20231110	111800	682328361	1872	1872	1872	1872	300
567	20231110	111700	681766761	1872	1873	1873	1872	206
568	20231110	111600	681381126	1872	1872	1872	1872	0
569	20231110	111500	681381126	1872	1872	1872	1872	237
570	20231110	111400	680937462	1872	1881	1881	1872	50
571	20231110	111300	680843457	1887	1887	1887	1887	0
572	20231110	111200	680843457	1887	1887	1887	1887	0
573	20231110	111100	680843457	1887	1887	1887	1887	0
574	20231110	111000	680843457	1887	1878	1887	1878	1070
575	20231110	110900	678828312	1870	1875	1875	1870	1700
576	20231110	110800	675649283	1876	1876	1876	1876	0
577	20231110	110700	675649283	1876	1877	1877	1876	389
578	20231110	110600	674919502	1877	1878	1878	1877	373
579	20231110	110500	674219009	1890	1890	1890	1890	0
580	20231110	110400	674219009	1890	1890	1890	1890	0
581	20231110	110300	674219009	1890	1881	1890	1881	8549
582	20231110	110200	658062648	1881	1875	1881	1875	1584
583	20231110	110100	655086254	1871	1871	1874	1871	1715
584	20231110	110000	651873265	1874	1874	1874	1874	0
585	20231110	105900	651873265	1874	1874	1874	1874	500
586	20231110	105800	650936265	1874	1874	1874	1874	1
587	20231110	105700	650934391	1874	1874	1874	1874	6
588	20231110	105600	650923147	1874	1874	1874	1874	1682
589	20231110	105500	647771079	1874	1874	1874	1874	318
590	20231110	105400	647175147	1874	1874	1874	1874	0
591	20231110	105300	647175147	1874	1874	1874	1874	0
592	20231110	105200	647175147	1874	1868	1874	1868	68
593	20231110	105100	647048015	1866	1868	1868	1866	15000
594	20231110	105000	619054765	1874	1874	1874	1874	5
595	20231110	104900	619045395	1867	1868	1868	1867	761
596	20231110	104800	617624508	1867	1867	1867	1867	0
597	20231110	104700	617624508	1867	1873	1873	1867	11174
598	20231110	104600	596761443	1873	1870	1873	1868	309
599	20231110	104500	596183600	1870	1870	1870	1870	391
600	20231110	104400	595452430	1870	1868	1870	1868	2860
601	20231110	104300	590105508	1868	1867	1868	1867	114
602	20231110	104200	589892586	1867	1868	1868	1867	14353
603	20231110	104100	563082162	1871	1871	1871	1868	1780
604	20231110	104000	559755703	1872	1871	1873	1871	398
605	20231110	103900	559011009	1871	1870	1871	1870	112
606	20231110	103800	558801557	1872	1873	1873	1871	174
607	20231110	103700	558475961	1874	1873	1874	1872	129
608	20231110	103600	558234435	1873	1872	1873	1872	107
609	20231110	103500	558034128	1872	1872	1872	1872	3
610	20231110	103400	558028512	1872	1873	1873	1870	110
611	20231110	103300	557822779	1874	1873	1874	1870	589
612	20231110	103200	556721070	1874	1873	1874	1871	138
613	20231110	103100	556462592	1874	1873	1874	1873	78
614	20231110	103000	556316486	1874	1874	1874	1874	3
615	20231110	102900	556310864	1874	1874	1874	1867	2696
616	20231110	102800	551275521	1874	1874	1874	1874	6
617	20231110	102700	551264277	1874	1872	1874	1872	2669
618	20231110	102600	546266796	1867	1868	1870	1867	1204
619	20231110	102500	544018216	1868	1870	1870	1868	307
620	20231110	102400	543444440	1871	1871	1871	1871	150
621	20231110	102300	543163790	1872	1872	1872	1872	111
622	20231110	102200	542955998	1873	1872	1873	1872	138
623	20231110	102100	542697562	1873	1872	1873	1872	18
624	20231110	102000	542663850	1873	1872	1873	1872	43
625	20231110	101900	542583349	1873	1868	1873	1868	1050
626	20231110	101800	540621656	1871	1868	1871	1868	2
627	20231110	101700	540617917	1868	1869	1869	1868	297
628	20231110	101600	540062978	1869	1869	1869	1869	266
629	20231110	101500	539565824	1869	1871	1871	1869	903
630	20231110	101400	537877917	1872	1872	1872	1872	0
631	20231110	101300	537877917	1872	1872	1872	1868	4357
632	20231110	101200	529737613	1872	1872	1872	1872	47
633	20231110	101100	529649629	1872	1872	1872	1872	167
634	20231110	101000	529337005	1872	1871	1872	1871	345
635	20231110	100900	528691504	1867	1867	1867	1866	237
636	20231110	100800	528249033	1867	1871	1871	1867	351
637	20231110	100700	527593668	1867	1870	1871	1867	13
638	20231110	100600	527569360	1867	1871	1871	1867	196
639	20231110	100500	527202974	1870	1873	1873	1870	354
640	20231110	100400	526540566	1873	1873	1873	1873	66
641	20231110	100300	526416948	1873	1871	1873	1871	1151
642	20231110	100200	524263423	1871	1870	1871	1870	124
643	20231110	100100	524031459	1870	1871	1871	1870	30
644	20231110	100000	523975347	1870	1870	1871	1863	5049
645	20231110	095900	514554741	1871	1871	1871	1871	78
646	20231110	095800	514408803	1870	1871	1871	1870	548
647	20231110	095700	513383995	1871	1873	1874	1871	17
648	20231110	095600	513352148	1873	1874	1874	1873	2326
649	20231110	095500	508995476	1873	1872	1873	1872	849
650	20231110	095400	507405799	1873	1872	1874	1872	1579
651	20231110	095300	504448807	1871	1867	1871	1866	1952
652	20231110	095200	500800230	1867	1871	1871	1867	526
653	20231110	095100	499817784	1871	1871	1871	1867	1804
654	20231110	095000	496449468	1867	1871	1871	1867	251
655	20231110	094900	495980843	1872	1864	1872	1864	9298
656	20231110	094800	478635727	1864	1865	1865	1863	4448
657	20231110	094700	470345605	1865	1867	1867	1865	5734
658	20231110	094600	459651002	1867	1867	1867	1866	550
659	20231110	094500	458624223	1865	1867	1867	1865	3655
660	20231110	094400	451806684	1867	1867	1867	1866	97
661	20231110	094300	451625655	1866	1873	1873	1866	3317
662	20231110	094200	445424738	1873	1869	1873	1869	565
663	20231110	094100	444367233	1870	1870	1870	1870	500
664	20231110	094000	443432233	1872	1865	1873	1865	1093
665	20231110	093900	441388708	1865	1865	1865	1863	809
666	20231110	093800	439879931	1868	1867	1876	1863	31209
667	20231110	093700	381653677	1868	1868	1868	1867	4897
668	20231110	093600	372507574	1868	1873	1876	1867	27988
669	20231110	093500	320149975	1873	1883	1883	1873	7558
670	20231110	093400	305979152	1883	1883	1883	1876	3949
671	20231110	093300	298567692	1883	1877	1883	1877	324
672	20231110	093200	297959538	1877	1881	1883	1877	7502
673	20231110	093100	283839280	1881	1876	1881	1876	1659
674	20231110	093000	280726946	1876	1878	1880	1876	512
675	20231110	092900	279766370	1877	1877	1884	1877	2817
676	20231110	092800	274478273	1878	1886	1886	1878	16352
677	20231110	092700	243753175	1880	1880	1880	1880	2492
678	20231110	092600	239068215	1880	1880	1880	1880	200
679	20231110	092500	238692215	1880	1881	1881	1880	105
680	20231110	092400	238494711	1880	1881	1881	1880	4001
681	20231110	092300	230972630	1880	1880	1881	1880	401
682	20231110	092200	230218619	1880	1892	1892	1880	22
683	20231110	092100	230177019	1879	1881	1884	1879	7207
684	20231110	092000	216618346	1881	1885	1885	1881	13302
685	20231110	091900	191563543	1886	1888	1897	1886	10739
686	20231110	091800	171303282	1888	1888	1898	1888	378
687	20231110	091700	170589438	1888	1899	1899	1888	5369
688	20231110	091600	160426136	1899	1898	1899	1898	331
689	20231110	091500	159797880	1899	1899	1899	1899	0
690	20231110	091400	159797880	1899	1899	1900	1893	1023
691	20231110	091300	157855328	1893	1893	1900	1891	1706
692	20231110	091200	154619037	1897	1897	1897	1891	203
693	20231110	091100	154234036	1897	1899	1900	1897	2358
694	20231110	091000	149759465	1897	1884	1897	1884	2411
695	20231110	090900	145212801	1884	1884	1884	1882	9224
696	20231110	090800	127841215	1883	1892	1892	1883	12177
697	20231110	090700	104860527	1891	1887	1891	1887	1047
698	20231110	090600	102884302	1891	1898	1898	1887	10898
699	20231110	090500	82259920	1898	1902	1908	1898	12445
700	20231110	090400	58629497	1902	1904	1904	1901	2690
701	20231110	090300	53512762	1910	1909	1910	1909	620
702	20231110	090200	52328780	1910	1904	1910	1904	2523
703	20231110	090100	47521143	1905	1904	1914	1898	8142
704	20231110	090000	32050439	1898	1915	1915	1898	16772