KissMeData/317240/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	210300	556058662	1373	1373	1373	1373	35004
3	20231110	210200	556058662	1373	1373	1373	1373	0
4	20231110	210100	556058662	1373	1373	1373	1373	0
5	20231110	210000	556058662	1373	1373	1373	1373	0
6	20231110	205900	556058662	1373	1373	1373	1373	0
7	20231110	205800	556058662	1373	1373	1373	1373	0
8	20231110	205700	556058662	1373	1373	1373	1373	0
9	20231110	205600	556058662	1373	1373	1373	1373	0
10	20231110	205500	556058662	1373	1373	1373	1373	0
11	20231110	205400	556058662	1373	1373	1373	1373	0
12	20231110	205300	556058662	1373	1373	1373	1373	0
13	20231110	205200	556058662	1373	1373	1373	1373	0
14	20231110	205100	556058662	1373	1373	1373	1373	0
15	20231110	205000	556058662	1373	1373	1373	1373	0
16	20231110	204900	556058662	1373	1373	1373	1373	0
17	20231110	204800	556058662	1373	1373	1373	1373	0
18	20231110	204700	556058662	1373	1373	1373	1373	0
19	20231110	204600	556058662	1373	1373	1373	1373	0
20	20231110	204500	556058662	1373	1373	1373	1373	0
21	20231110	204400	556058662	1373	1373	1373	1373	0
22	20231110	204300	556058662	1373	1373	1373	1373	0
23	20231110	204200	556058662	1373	1373	1373	1373	0
24	20231110	204100	556058662	1373	1373	1373	1373	0
25	20231110	204000	556058662	1373	1373	1373	1373	0
26	20231110	203900	556058662	1373	1373	1373	1373	0
27	20231110	203800	556058662	1373	1373	1373	1373	0
28	20231110	203700	556058662	1373	1373	1373	1373	0
29	20231110	203600	556058662	1373	1373	1373	1373	0
30	20231110	203500	556058662	1373	1373	1373	1373	0
31	20231110	203400	556058662	1373	1373	1373	1373	0
32	20231110	203300	556058662	1373	1373	1373	1373	35004
33	20231110	203200	556058662	1373	1373	1373	1373	0
34	20231110	203100	556058662	1373	1373	1373	1373	0
35	20231110	203000	556058662	1373	1373	1373	1373	0
36	20231110	202900	556058662	1373	1373	1373	1373	0
37	20231110	202800	556058662	1373	1373	1373	1373	0
38	20231110	202700	556058662	1373	1373	1373	1373	0
39	20231110	202600	556058662	1373	1373	1373	1373	0
40	20231110	202500	556058662	1373	1373	1373	1373	0
41	20231110	202400	556058662	1373	1373	1373	1373	0
42	20231110	202300	556058662	1373	1373	1373	1373	0
43	20231110	202200	556058662	1373	1373	1373	1373	0
44	20231110	202100	556058662	1373	1373	1373	1373	0
45	20231110	202000	556058662	1373	1373	1373	1373	0
46	20231110	201900	556058662	1373	1373	1373	1373	0
47	20231110	201800	556058662	1373	1373	1373	1373	0
48	20231110	201700	556058662	1373	1373	1373	1373	0
49	20231110	201600	556058662	1373	1373	1373	1373	0
50	20231110	201500	556058662	1373	1373	1373	1373	0
51	20231110	201400	556058662	1373	1373	1373	1373	0
52	20231110	201300	556058662	1373	1373	1373	1373	0
53	20231110	201200	556058662	1373	1373	1373	1373	0
54	20231110	201100	556058662	1373	1373	1373	1373	0
55	20231110	201000	556058662	1373	1373	1373	1373	0
56	20231110	200900	556058662	1373	1373	1373	1373	0
57	20231110	200800	556058662	1373	1373	1373	1373	0
58	20231110	200700	556058662	1373	1373	1373	1373	0
59	20231110	200600	556058662	1373	1373	1373	1373	0
60	20231110	200500	556058662	1373	1373	1373	1373	0
61	20231110	200400	556058662	1373	1373	1373	1373	0
62	20231110	200300	556058662	1373	1373	1373	1373	35004
63	20231110	200200	556058662	1373	1373	1373	1373	0
64	20231110	200100	556058662	1373	1373	1373	1373	0
65	20231110	200000	556058662	1373	1373	1373	1373	0
66	20231110	195900	556058662	1373	1373	1373	1373	0
67	20231110	195800	556058662	1373	1373	1373	1373	0
68	20231110	195700	556058662	1373	1373	1373	1373	0
69	20231110	195600	556058662	1373	1373	1373	1373	0
70	20231110	195500	556058662	1373	1373	1373	1373	0
71	20231110	195400	556058662	1373	1373	1373	1373	0
72	20231110	195300	556058662	1373	1373	1373	1373	0
73	20231110	195200	556058662	1373	1373	1373	1373	0
74	20231110	195100	556058662	1373	1373	1373	1373	0
75	20231110	195000	556058662	1373	1373	1373	1373	0
76	20231110	194900	556058662	1373	1373	1373	1373	0
77	20231110	194800	556058662	1373	1373	1373	1373	0
78	20231110	194700	556058662	1373	1373	1373	1373	0
79	20231110	194600	556058662	1373	1373	1373	1373	0
80	20231110	194500	556058662	1373	1373	1373	1373	0
81	20231110	194400	556058662	1373	1373	1373	1373	0
82	20231110	194300	556058662	1373	1373	1373	1373	0
83	20231110	194200	556058662	1373	1373	1373	1373	0
84	20231110	194100	556058662	1373	1373	1373	1373	0
85	20231110	194000	556058662	1373	1373	1373	1373	0
86	20231110	193900	556058662	1373	1373	1373	1373	0
87	20231110	193800	556058662	1373	1373	1373	1373	0
88	20231110	193700	556058662	1373	1373	1373	1373	0
89	20231110	193600	556058662	1373	1373	1373	1373	0
90	20231110	193500	556058662	1373	1373	1373	1373	0
91	20231110	193400	556058662	1373	1373	1373	1373	0
92	20231110	193300	556058662	1373	1373	1373	1373	35004
93	20231110	193200	556058662	1373	1373	1373	1373	0
94	20231110	193100	556058662	1373	1373	1373	1373	0
95	20231110	193000	556058662	1373	1373	1373	1373	0
96	20231110	192900	556058662	1373	1373	1373	1373	0
97	20231110	192800	556058662	1373	1373	1373	1373	0
98	20231110	192700	556058662	1373	1373	1373	1373	0
99	20231110	192600	556058662	1373	1373	1373	1373	0
100	20231110	192500	556058662	1373	1373	1373	1373	0
101	20231110	192400	556058662	1373	1373	1373	1373	0
102	20231110	192300	556058662	1373	1373	1373	1373	0
103	20231110	192200	556058662	1373	1373	1373	1373	0
104	20231110	192100	556058662	1373	1373	1373	1373	0
105	20231110	192000	556058662	1373	1373	1373	1373	0
106	20231110	191900	556058662	1373	1373	1373	1373	0
107	20231110	191800	556058662	1373	1373	1373	1373	0
108	20231110	191700	556058662	1373	1373	1373	1373	0
109	20231110	191600	556058662	1373	1373	1373	1373	0
110	20231110	191500	556058662	1373	1373	1373	1373	0
111	20231110	191400	556058662	1373	1373	1373	1373	0
112	20231110	191300	556058662	1373	1373	1373	1373	0
113	20231110	191200	556058662	1373	1373	1373	1373	0
114	20231110	191100	556058662	1373	1373	1373	1373	0
115	20231110	191000	556058662	1373	1373	1373	1373	0
116	20231110	190900	556058662	1373	1373	1373	1373	0
117	20231110	190800	556058662	1373	1373	1373	1373	0
118	20231110	190700	556058662	1373	1373	1373	1373	0
119	20231110	190600	556058662	1373	1373	1373	1373	0
120	20231110	190500	556058662	1373	1373	1373	1373	0
121	20231110	190400	556058662	1373	1373	1373	1373	0
122	20231110	190300	556058662	1373	1373	1373	1373	35004
123	20231110	190200	556058662	1373	1373	1373	1373	0
124	20231110	190100	556058662	1373	1373	1373	1373	0
125	20231110	190000	556058662	1373	1373	1373	1373	0
126	20231110	185900	556058662	1373	1373	1373	1373	0
127	20231110	185800	556058662	1373	1373	1373	1373	0
128	20231110	185700	556058662	1373	1373	1373	1373	0
129	20231110	185600	556058662	1373	1373	1373	1373	0
130	20231110	185500	556058662	1373	1373	1373	1373	0
131	20231110	185400	556058662	1373	1373	1373	1373	0
132	20231110	185300	556058662	1373	1373	1373	1373	0
133	20231110	185200	556058662	1373	1373	1373	1373	0
134	20231110	185100	556058662	1373	1373	1373	1373	0
135	20231110	185000	556058662	1373	1373	1373	1373	0
136	20231110	184900	556058662	1373	1373	1373	1373	0
137	20231110	184800	556058662	1373	1373	1373	1373	0
138	20231110	184700	556058662	1373	1373	1373	1373	0
139	20231110	184600	556058662	1373	1373	1373	1373	0
140	20231110	184500	556058662	1373	1373	1373	1373	0
141	20231110	184400	556058662	1373	1373	1373	1373	0
142	20231110	184300	556058662	1373	1373	1373	1373	0
143	20231110	184200	556058662	1373	1373	1373	1373	0
144	20231110	184100	556058662	1373	1373	1373	1373	0
145	20231110	184000	556058662	1373	1373	1373	1373	0
146	20231110	183900	556058662	1373	1373	1373	1373	0
147	20231110	183800	556058662	1373	1373	1373	1373	0
148	20231110	183700	556058662	1373	1373	1373	1373	0
149	20231110	183600	556058662	1373	1373	1373	1373	0
150	20231110	183500	556058662	1373	1373	1373	1373	0
151	20231110	183400	556058662	1373	1373	1373	1373	0
152	20231110	183300	556058662	1373	1373	1373	1373	35004
153	20231110	183200	556058662	1373	1373	1373	1373	0
154	20231110	183100	556058662	1373	1373	1373	1373	0
155	20231110	183000	556058662	1373	1373	1373	1373	0
156	20231110	182900	556058662	1373	1373	1373	1373	0
157	20231110	182800	556058662	1373	1373	1373	1373	0
158	20231110	182700	556058662	1373	1373	1373	1373	0
159	20231110	182600	556058662	1373	1373	1373	1373	0
160	20231110	182500	556058662	1373	1373	1373	1373	0
161	20231110	182400	556058662	1373	1373	1373	1373	0
162	20231110	182300	556058662	1373	1373	1373	1373	0
163	20231110	182200	556058662	1373	1373	1373	1373	0
164	20231110	182100	556058662	1373	1373	1373	1373	0
165	20231110	182000	556058662	1373	1373	1373	1373	0
166	20231110	181900	556058662	1373	1373	1373	1373	0
167	20231110	181800	556058662	1373	1373	1373	1373	0
168	20231110	181700	556058662	1373	1373	1373	1373	0
169	20231110	181600	556058662	1373	1373	1373	1373	0
170	20231110	181500	556058662	1373	1373	1373	1373	0
171	20231110	181400	556058662	1373	1373	1373	1373	0
172	20231110	181300	556058662	1373	1373	1373	1373	0
173	20231110	181200	556058662	1373	1373	1373	1373	0
174	20231110	181100	556058662	1373	1373	1373	1373	0
175	20231110	181000	556058662	1373	1373	1373	1373	0
176	20231110	180900	556058662	1373	1373	1373	1373	0
177	20231110	180800	556058662	1373	1373	1373	1373	0
178	20231110	180700	556058662	1373	1373	1373	1373	0
179	20231110	180600	556058662	1373	1373	1373	1373	0
180	20231110	180500	556058662	1373	1373	1373	1373	0
181	20231110	180400	556058662	1373	1373	1373	1373	0
182	20231110	180300	556058662	1373	1373	1373	1373	35004
183	20231110	180200	556058662	1373	1373	1373	1373	0
184	20231110	180100	556058662	1373	1373	1373	1373	0
185	20231110	180000	556058662	1373	1373	1373	1373	0
186	20231110	175900	556058662	1373	1373	1373	1373	0
187	20231110	175800	556058662	1373	1373	1373	1373	0
188	20231110	175700	556058662	1373	1373	1373	1373	0
189	20231110	175600	556058662	1373	1373	1373	1373	0
190	20231110	175500	556058662	1373	1373	1373	1373	0
191	20231110	175400	556058662	1373	1373	1373	1373	0
192	20231110	175300	556058662	1373	1373	1373	1373	0
193	20231110	175200	556058662	1373	1373	1373	1373	0
194	20231110	175100	556058662	1373	1373	1373	1373	0
195	20231110	175000	556058662	1373	1373	1373	1373	0
196	20231110	174900	556058662	1373	1373	1373	1373	0
197	20231110	174800	556058662	1373	1373	1373	1373	0
198	20231110	174700	556058662	1373	1373	1373	1373	0
199	20231110	174600	556058662	1373	1373	1373	1373	0
200	20231110	174500	556058662	1373	1373	1373	1373	0
201	20231110	174400	556058662	1373	1373	1373	1373	0
202	20231110	174300	556058662	1373	1373	1373	1373	0
203	20231110	174200	556058662	1373	1373	1373	1373	0
204	20231110	174100	556058662	1373	1373	1373	1373	0
205	20231110	174000	556058662	1373	1373	1373	1373	0
206	20231110	173900	556058662	1373	1373	1373	1373	0
207	20231110	173800	556058662	1373	1373	1373	1373	0
208	20231110	173700	556058662	1373	1373	1373	1373	0
209	20231110	173600	556058662	1373	1373	1373	1373	0
210	20231110	173500	556058662	1373	1373	1373	1373	0
211	20231110	173400	556058662	1373	1373	1373	1373	0
212	20231110	173300	556058662	1373	1373	1373	1373	35004
213	20231110	173200	556058662	1373	1373	1373	1373	0
214	20231110	173100	556058662	1373	1373	1373	1373	0
215	20231110	173000	556058662	1373	1373	1373	1373	0
216	20231110	172900	556058662	1373	1373	1373	1373	0
217	20231110	172800	556058662	1373	1373	1373	1373	0
218	20231110	172700	556058662	1373	1373	1373	1373	0
219	20231110	172600	556058662	1373	1373	1373	1373	0
220	20231110	172500	556058662	1373	1373	1373	1373	0
221	20231110	172400	556058662	1373	1373	1373	1373	0
222	20231110	172300	556058662	1373	1373	1373	1373	0
223	20231110	172200	556058662	1373	1373	1373	1373	0
224	20231110	172100	556058662	1373	1373	1373	1373	0
225	20231110	172000	556058662	1373	1373	1373	1373	0
226	20231110	171900	556058662	1373	1373	1373	1373	0
227	20231110	171800	556058662	1373	1373	1373	1373	0
228	20231110	171700	556058662	1373	1373	1373	1373	0
229	20231110	171600	556058662	1373	1373	1373	1373	0
230	20231110	171500	556058662	1373	1373	1373	1373	0
231	20231110	171400	556058662	1373	1373	1373	1373	0
232	20231110	171300	556058662	1373	1373	1373	1373	0
233	20231110	171200	556058662	1373	1373	1373	1373	0
234	20231110	171100	556058662	1373	1373	1373	1373	0
235	20231110	171000	556058662	1373	1373	1373	1373	0
236	20231110	170900	556058662	1373	1373	1373	1373	0
237	20231110	170800	556058662	1373	1373	1373	1373	0
238	20231110	170700	556058662	1373	1373	1373	1373	0
239	20231110	170600	556058662	1373	1373	1373	1373	0
240	20231110	170500	556058662	1373	1373	1373	1373	0
241	20231110	170400	556058662	1373	1373	1373	1373	0
242	20231110	170300	556058662	1373	1373	1373	1373	35004
243	20231110	170200	556058662	1373	1373	1373	1373	0
244	20231110	170100	556058662	1373	1373	1373	1373	0
245	20231110	170000	556058662	1373	1373	1373	1373	0
246	20231110	165900	556058662	1373	1373	1373	1373	0
247	20231110	165800	556058662	1373	1373	1373	1373	0
248	20231110	165700	556058662	1373	1373	1373	1373	0
249	20231110	165600	556058662	1373	1373	1373	1373	0
250	20231110	165500	556058662	1373	1373	1373	1373	0
251	20231110	165400	556058662	1373	1373	1373	1373	0
252	20231110	165300	556058662	1373	1373	1373	1373	0
253	20231110	165200	556058662	1373	1373	1373	1373	0
254	20231110	165100	556058662	1373	1373	1373	1373	0
255	20231110	165000	556058662	1373	1373	1373	1373	0
256	20231110	164900	556058662	1373	1373	1373	1373	0
257	20231110	164800	556058662	1373	1373	1373	1373	0
258	20231110	164700	556058662	1373	1373	1373	1373	0
259	20231110	164600	556058662	1373	1373	1373	1373	0
260	20231110	164500	556058662	1373	1373	1373	1373	0
261	20231110	164400	556058662	1373	1373	1373	1373	0
262	20231110	164300	556058662	1373	1373	1373	1373	0
263	20231110	164200	556058662	1373	1373	1373	1373	0
264	20231110	164100	556058662	1373	1373	1373	1373	0
265	20231110	164000	556058662	1373	1373	1373	1373	0
266	20231110	163900	556058662	1373	1373	1373	1373	0
267	20231110	163800	556058662	1373	1373	1373	1373	0
268	20231110	163700	556058662	1373	1373	1373	1373	0
269	20231110	163600	556058662	1373	1373	1373	1373	0
270	20231110	163500	556058662	1373	1373	1373	1373	0
271	20231110	163400	556058662	1373	1373	1373	1373	0
272	20231110	163300	556058662	1373	1373	1373	1373	35004
273	20231110	163200	556058662	1373	1373	1373	1373	0
274	20231110	163100	556058662	1373	1373	1373	1373	0
275	20231110	163000	556058662	1373	1373	1373	1373	0
276	20231110	162900	556058662	1373	1373	1373	1373	0
277	20231110	162800	556058662	1373	1373	1373	1373	0
278	20231110	162700	556058662	1373	1373	1373	1373	0
279	20231110	162600	556058662	1373	1373	1373	1373	0
280	20231110	162500	556058662	1373	1373	1373	1373	0
281	20231110	162400	556058662	1373	1373	1373	1373	0
282	20231110	162300	556058662	1373	1373	1373	1373	0
283	20231110	162200	556058662	1373	1373	1373	1373	0
284	20231110	162100	556058662	1373	1373	1373	1373	0
285	20231110	162000	556058662	1373	1373	1373	1373	0
286	20231110	161900	556058662	1373	1373	1373	1373	0
287	20231110	161800	556058662	1373	1373	1373	1373	0
288	20231110	161700	556058662	1373	1373	1373	1373	0
289	20231110	161600	556058662	1373	1373	1373	1373	0
290	20231110	161500	556058662	1373	1373	1373	1373	0
291	20231110	161400	556058662	1373	1373	1373	1373	0
292	20231110	161300	556058662	1373	1373	1373	1373	0
293	20231110	161200	556058662	1373	1373	1373	1373	0
294	20231110	161100	556058662	1373	1373	1373	1373	0
295	20231110	161000	556058662	1373	1373	1373	1373	0
296	20231110	160900	556058662	1373	1373	1373	1373	0
297	20231110	160800	556058662	1373	1373	1373	1373	0
298	20231110	160700	556058662	1373	1373	1373	1373	0
299	20231110	160600	556058662	1373	1373	1373	1373	0
300	20231110	160500	556058662	1373	1373	1373	1373	0
301	20231110	160400	556058662	1373	1373	1373	1373	0
302	20231110	160300	556058662	1373	1373	1373	1373	35004
303	20231110	160200	556058662	1373	1373	1373	1373	0
304	20231110	160100	556058662	1373	1373	1373	1373	0
305	20231110	160000	556058662	1373	1373	1373	1373	0
306	20231110	155900	556058662	1373	1373	1373	1373	0
307	20231110	155800	556058662	1373	1373	1373	1373	0
308	20231110	155700	556058662	1373	1373	1373	1373	0
309	20231110	155600	556058662	1373	1373	1373	1373	0
310	20231110	155500	556058662	1373	1373	1373	1373	0
311	20231110	155400	556058662	1373	1373	1373	1373	0
312	20231110	155300	556058662	1373	1373	1373	1373	0
313	20231110	155200	556058662	1373	1373	1373	1373	0
314	20231110	155100	556058662	1373	1373	1373	1373	0
315	20231110	155000	556058662	1373	1373	1373	1373	0
316	20231110	154900	556058662	1373	1373	1373	1373	0
317	20231110	154800	556058662	1373	1373	1373	1373	0
318	20231110	154700	556058662	1373	1373	1373	1373	0
319	20231110	154600	556058662	1373	1373	1373	1373	0
320	20231110	154500	556058662	1373	1373	1373	1373	0
321	20231110	154400	556058662	1373	1373	1373	1373	0
322	20231110	154300	556058662	1373	1373	1373	1373	0
323	20231110	154200	556058662	1373	1373	1373	1373	0
324	20231110	154100	556058662	1373	1373	1373	1373	0
325	20231110	154000	556058662	1373	1373	1373	1373	0
326	20231110	153900	556058662	1373	1373	1373	1373	0
327	20231110	153800	556058662	1373	1373	1373	1373	0
328	20231110	153700	556058662	1373	1373	1373	1373	0
329	20231110	153600	556058662	1373	1373	1373	1373	0
330	20231110	153500	556058662	1373	1373	1373	1373	0
331	20231110	153400	556058662	1373	1373	1373	1373	0
332	20231110	153300	556058662	1373	1373	1373	1373	35004
333	20231110	153200	556058662	1373	1373	1373	1373	0
334	20231110	153100	556058662	1373	1373	1373	1373	0
335	20231110	153000	556058662	1373	1373	1373	1373	35004
336	20231110	152900	507998170	1351	1351	1351	1351	0
337	20231110	152800	507998170	1351	1351	1351	1351	0
338	20231110	152700	507998170	1351	1351	1351	1351	0
339	20231110	152600	507998170	1351	1351	1351	1351	0
340	20231110	152500	507998170	1351	1351	1351	1351	0
341	20231110	152400	507998170	1351	1351	1351	1351	0
342	20231110	152300	507998170	1351	1351	1351	1351	0
343	20231110	152200	507998170	1351	1351	1351	1351	0
344	20231110	152100	507998170	1351	1351	1351	1351	0
345	20231110	152000	507998170	1351	1351	1351	1351	0
346	20231110	151900	507998170	1351	1351	1351	1351	70
347	20231110	151800	507903600	1351	1351	1351	1351	0
348	20231110	151700	507903600	1351	1351	1351	1351	9
349	20231110	151600	507891441	1351	1351	1351	1351	500
350	20231110	151500	507215941	1353	1353	1353	1353	0
351	20231110	151400	507215941	1353	1353	1353	1353	0
352	20231110	151300	507215941	1353	1353	1353	1353	0
353	20231110	151200	507215941	1353	1353	1353	1353	0
354	20231110	151100	507215941	1353	1353	1353	1353	0
355	20231110	151000	507215941	1353	1353	1353	1353	0
356	20231110	150900	507215941	1353	1353	1353	1353	0
357	20231110	150800	507215941	1353	1353	1353	1353	0
358	20231110	150700	507215941	1353	1353	1353	1353	0
359	20231110	150600	507215941	1353	1353	1353	1353	0
360	20231110	150500	507215941	1353	1353	1353	1353	0
361	20231110	150400	507215941	1353	1353	1353	1353	0
362	20231110	150300	507215941	1353	1337	1353	1337	3
363	20231110	150200	507211899	1353	1335	1353	1335	20500
364	20231110	150100	479691067	1335	1335	1335	1335	0
365	20231110	150000	479691067	1335	1335	1335	1328	71
366	20231110	145900	479596765	1327	1327	1327	1327	0
367	20231110	145800	479596765	1327	1327	1327	1327	0
368	20231110	145700	479596765	1327	1327	1327	1327	0
369	20231110	145600	479596765	1327	1328	1328	1327	5000
370	20231110	145500	472961703	1329	1335	1335	1328	2168
371	20231110	145400	470081592	1329	1329	1329	1329	0
372	20231110	145300	470081592	1329	1329	1329	1329	74
373	20231110	145200	469983246	1334	1335	1335	1334	30
374	20231110	145100	469943201	1335	1335	1335	1335	0
375	20231110	145000	469943201	1335	1335	1335	1335	400
376	20231110	144900	469409201	1335	1335	1335	1335	0
377	20231110	144800	469409201	1335	1335	1335	1335	1000
378	20231110	144700	468074201	1334	1334	1334	1334	100
379	20231110	144600	467940801	1334	1334	1334	1334	100
380	20231110	144500	467807401	1336	1336	1336	1336	0
381	20231110	144400	467807401	1336	1329	1336	1329	2500
382	20231110	144300	464474401	1329	1329	1329	1329	500
383	20231110	144200	463809901	1336	1329	1336	1329	5720
384	20231110	144100	456171971	1335	1333	1335	1329	8466
385	20231110	144000	444893869	1336	1336	1336	1336	0
386	20231110	143900	444893869	1336	1336	1336	1336	0
387	20231110	143800	444893869	1336	1336	1336	1336	225
388	20231110	143700	444593269	1336	1337	1337	1336	1222
389	20231110	143600	442960655	1337	1337	1337	1337	0
390	20231110	143500	442960655	1337	1337	1337	1337	0
391	20231110	143400	442960655	1337	1338	1338	1337	2067
392	20231110	143300	440196225	1339	1339	1339	1339	0
393	20231110	143200	440196225	1339	1340	1340	1339	4008
394	20231110	143100	434828270	1351	1351	1351	1351	0
395	20231110	143000	434828270	1351	1351	1351	1351	0
396	20231110	142900	434828270	1351	1351	1351	1351	6
397	20231110	142800	434820164	1351	1351	1351	1351	1
398	20231110	142700	434818813	1351	1351	1351	1351	0
399	20231110	142600	434818813	1351	1351	1351	1351	1000
400	20231110	142500	433467813	1351	1351	1351	1351	0
401	20231110	142400	433467813	1351	1351	1351	1351	0
402	20231110	142300	433467813	1351	1351	1351	1351	1
403	20231110	142200	433466462	1350	1350	1350	1350	0
404	20231110	142100	433466462	1350	1350	1350	1350	0
405	20231110	142000	433466462	1350	1350	1350	1350	1410
406	20231110	141900	431562962	1350	1350	1350	1350	0
407	20231110	141800	431562962	1350	1350	1350	1350	0
408	20231110	141700	431562962	1350	1350	1350	1350	0
409	20231110	141600	431562962	1350	1350	1350	1350	0
410	20231110	141500	431562962	1350	1350	1350	1350	0
411	20231110	141400	431562962	1350	1350	1350	1350	0
412	20231110	141300	431562962	1350	1350	1350	1350	1
413	20231110	141200	431561612	1352	1352	1352	1352	0
414	20231110	141100	431561612	1352	1352	1352	1352	0
415	20231110	141000	431561612	1352	1352	1352	1352	0
416	20231110	140900	431561612	1352	1352	1352	1352	39
417	20231110	140800	431508884	1342	1342	1342	1342	0
418	20231110	140700	431508884	1342	1342	1342	1342	90
419	20231110	140600	431388104	1350	1339	1350	1339	10020
420	20231110	140500	417937737	1339	1339	1339	1333	2407
421	20231110	140400	414715059	1339	1339	1339	1339	0
422	20231110	140300	414715059	1339	1339	1339	1339	0
423	20231110	140200	414715059	1339	1339	1339	1339	0
424	20231110	140100	414715059	1339	1339	1339	1339	0
425	20231110	140000	414715059	1339	1339	1339	1339	0
426	20231110	135900	414715059	1339	1339	1339	1339	0
427	20231110	135800	414715059	1339	1339	1339	1339	0
428	20231110	135700	414715059	1339	1339	1339	1339	0
429	20231110	135600	414715059	1339	1339	1339	1339	0
430	20231110	135500	414715059	1339	1339	1339	1339	0
431	20231110	135400	414715059	1339	1339	1339	1339	0
432	20231110	135300	414715059	1339	1339	1339	1339	0
433	20231110	135200	414715059	1339	1339	1339	1339	0
434	20231110	135100	414715059	1339	1339	1339	1339	0
435	20231110	135000	414715059	1339	1339	1339	1339	0
436	20231110	134900	414715059	1339	1339	1339	1339	1000
437	20231110	134800	413376059	1339	1339	1339	1339	350
438	20231110	134700	412907409	1339	1339	1339	1339	0
439	20231110	134600	412907409	1339	1339	1339	1339	0
440	20231110	134500	412907409	1339	1338	1339	1338	250
441	20231110	134400	412572809	1338	1338	1338	1338	45
442	20231110	134300	412512599	1338	1338	1338	1338	100
443	20231110	134200	412378799	1338	1338	1338	1338	0
444	20231110	134100	412378799	1338	1338	1338	1338	0
445	20231110	134000	412378799	1338	1338	1338	1338	0
446	20231110	133900	412378799	1338	1338	1338	1338	0
447	20231110	133800	412378799	1338	1338	1338	1338	0
448	20231110	133700	412378799	1338	1338	1338	1338	0
449	20231110	133600	412378799	1338	1338	1338	1338	0
450	20231110	133500	412378799	1338	1338	1338	1338	0
451	20231110	133400	412378799	1338	1338	1338	1338	0
452	20231110	133300	412378799	1338	1338	1338	1338	0
453	20231110	133200	412378799	1338	1338	1338	1338	0
454	20231110	133100	412378799	1338	1338	1338	1338	30
455	20231110	133000	412338659	1338	1338	1338	1338	0
456	20231110	132900	412338659	1338	1338	1338	1338	0
457	20231110	132800	412338659	1338	1338	1338	1338	0
458	20231110	132700	412338659	1338	1338	1338	1338	0
459	20231110	132600	412338659	1338	1338	1338	1338	0
460	20231110	132500	412338659	1338	1338	1338	1338	0
461	20231110	132400	412338659	1338	1338	1339	1338	1043
462	20231110	132300	410943009	1338	1338	1338	1338	0
463	20231110	132200	410943009	1338	1338	1338	1338	0
464	20231110	132100	410943009	1338	1334	1338	1333	7751
465	20231110	132000	400605622	1338	1335	1338	1334	2941
466	20231110	131900	396681884	1338	1338	1338	1338	0
467	20231110	131800	396681884	1338	1338	1338	1338	0
468	20231110	131700	396681884	1338	1338	1338	1338	0
469	20231110	131600	396681884	1338	1338	1338	1338	0
470	20231110	131500	396681884	1338	1335	1338	1335	7978
471	20231110	131400	386031251	1335	1339	1339	1335	1187
472	20231110	131300	384445417	1335	1335	1335	1335	0
473	20231110	131200	384445417	1335	1339	1339	1335	7423
474	20231110	131100	374526639	1344	1344	1344	1344	0
475	20231110	131000	374526639	1344	1344	1344	1344	0
476	20231110	130900	374526639	1344	1344	1344	1344	0
477	20231110	130800	374526639	1344	1344	1344	1344	0
478	20231110	130700	374526639	1344	1344	1344	1344	0
479	20231110	130600	374526639	1344	1344	1344	1344	1
480	20231110	130500	374525295	1338	1338	1338	1338	0
481	20231110	130400	374525295	1338	1338	1338	1338	0
482	20231110	130300	374525295	1338	1338	1338	1338	0
483	20231110	130200	374525295	1338	1338	1338	1338	0
484	20231110	130100	374525295	1338	1338	1338	1338	20
485	20231110	130000	374498535	1343	1343	1343	1343	0
486	20231110	125900	374498535	1343	1343	1343	1343	0
487	20231110	125800	374498535	1343	1343	1343	1343	0
488	20231110	125700	374498535	1343	1343	1343	1343	0
489	20231110	125600	374498535	1343	1343	1343	1343	1
490	20231110	125500	374497192	1338	1338	1338	1338	0
491	20231110	125400	374497192	1338	1338	1338	1338	0
492	20231110	125300	374497192	1338	1338	1338	1338	0
493	20231110	125200	374497192	1338	1338	1338	1338	0
494	20231110	125100	374497192	1338	1338	1338	1338	0
495	20231110	125000	374497192	1338	1338	1338	1338	0
496	20231110	124900	374497192	1338	1338	1338	1338	0
497	20231110	124800	374497192	1338	1338	1338	1338	0
498	20231110	124700	374497192	1338	1338	1338	1338	0
499	20231110	124600	374497192	1338	1338	1338	1338	107
500	20231110	124500	374354026	1339	1339	1339	1339	193
501	20231110	124400	374095599	1339	1339	1339	1339	0
502	20231110	124300	374095599	1339	1339	1339	1339	0
503	20231110	124200	374095599	1339	1339	1339	1339	0
504	20231110	124100	374095599	1339	1339	1339	1339	0
505	20231110	124000	374095599	1339	1339	1339	1339	0
506	20231110	123900	374095599	1339	1339	1339	1339	1
507	20231110	123800	374094260	1339	1339	1339	1339	10000
508	20231110	123700	360704260	1338	1338	1338	1338	0
509	20231110	123600	360704260	1338	1338	1338	1338	0
510	20231110	123500	360704260	1338	1338	1338	1338	0
511	20231110	123400	360704260	1338	1338	1338	1338	0
512	20231110	123300	360704260	1338	1338	1338	1338	0
513	20231110	123200	360704260	1338	1338	1338	1338	0
514	20231110	123100	360704260	1338	1338	1338	1338	0
515	20231110	123000	360704260	1338	1338	1338	1338	0
516	20231110	122900	360704260	1338	1338	1338	1338	0
517	20231110	122800	360704260	1338	1338	1338	1338	0
518	20231110	122700	360704260	1338	1338	1338	1338	0
519	20231110	122600	360704260	1338	1338	1338	1338	0
520	20231110	122500	360704260	1338	1338	1338	1338	51
521	20231110	122400	360636022	1338	1338	1338	1338	0
522	20231110	122300	360636022	1338	1338	1338	1338	0
523	20231110	122200	360636022	1338	1338	1338	1338	0
524	20231110	122100	360636022	1338	1338	1338	1338	0
525	20231110	122000	360636022	1338	1338	1338	1338	0
526	20231110	121900	360636022	1338	1338	1338	1338	1
527	20231110	121800	360634684	1345	1345	1345	1345	100
528	20231110	121700	360500184	1345	1345	1345	1345	0
529	20231110	121600	360500184	1345	1345	1345	1345	9
530	20231110	121500	360488079	1345	1345	1345	1345	100
531	20231110	121400	360353579	1346	1346	1346	1346	0
532	20231110	121300	360353579	1346	1346	1346	1346	0
533	20231110	121200	360353579	1346	1346	1346	1346	0
534	20231110	121100	360353579	1346	1346	1346	1346	2
535	20231110	121000	360350887	1336	1336	1336	1336	0
536	20231110	120900	360350887	1336	1336	1336	1336	0
537	20231110	120800	360350887	1336	1337	1337	1336	2095
538	20231110	120700	357551914	1336	1336	1336	1336	0
539	20231110	120600	357551914	1336	1336	1336	1336	0
540	20231110	120500	357551914	1336	1336	1336	1336	0
541	20231110	120400	357551914	1336	1340	1340	1336	4000
542	20231110	120300	352202827	1340	1340	1340	1340	0
543	20231110	120200	352202827	1340	1340	1340	1340	3000
544	20231110	120100	348182827	1340	1340	1340	1340	332
545	20231110	120000	347737947	1340	1340	1340	1340	0
546	20231110	115900	347737947	1340	1340	1340	1340	0
547	20231110	115800	347737947	1340	1340	1340	1340	0
548	20231110	115700	347737947	1340	1340	1340	1340	0
549	20231110	115600	347737947	1340	1340	1340	1340	0
550	20231110	115500	347737947	1340	1340	1340	1340	0
551	20231110	115400	347737947	1340	1341	1341	1340	1090
552	20231110	115300	346276847	1341	1341	1341	1341	0
553	20231110	115200	346276847	1341	1341	1341	1341	0
554	20231110	115100	346276847	1341	1341	1341	1341	0
555	20231110	115000	346276847	1341	1341	1341	1341	0
556	20231110	114900	346276847	1341	1341	1341	1341	0
557	20231110	114800	346276847	1341	1341	1341	1341	0
558	20231110	114700	346276847	1341	1341	1341	1341	0
559	20231110	114600	346276847	1341	1341	1341	1341	0
560	20231110	114500	346276847	1341	1341	1341	1341	375
561	20231110	114400	345773972	1341	1341	1341	1341	964
562	20231110	114300	344481248	1341	1341	1341	1341	157
563	20231110	114200	344270711	1341	1351	1351	1341	2507
564	20231110	114100	340908601	1352	1343	1352	1343	1986
565	20231110	114000	338227416	1339	1339	1339	1339	0
566	20231110	113900	338227416	1339	1339	1339	1339	0
567	20231110	113800	338227416	1339	1339	1339	1339	943
568	20231110	113700	336964739	1340	1340	1340	1340	0
569	20231110	113600	336964739	1340	1339	1340	1339	3008
570	20231110	113500	332934027	1339	1339	1339	1339	0
571	20231110	113400	332934027	1339	1339	1339	1339	0
572	20231110	113300	332934027	1339	1339	1339	1339	0
573	20231110	113200	332934027	1339	1339	1339	1339	0
574	20231110	113100	332934027	1339	1339	1339	1339	0
575	20231110	113000	332934027	1339	1339	1339	1339	0
576	20231110	112900	332934027	1339	1339	1339	1339	2
577	20231110	112800	332931349	1343	1343	1343	1343	0
578	20231110	112700	332931349	1343	1343	1343	1343	150
579	20231110	112600	332729899	1343	1343	1343	1343	0
580	20231110	112500	332729899	1343	1343	1343	1343	21
581	20231110	112400	332701696	1336	1336	1336	1336	0
582	20231110	112300	332701696	1336	1336	1336	1336	2000
583	20231110	112200	330029696	1336	1336	1336	1336	0
584	20231110	112100	330029696	1336	1336	1336	1336	0
585	20231110	112000	330029696	1336	1336	1336	1336	31
586	20231110	111900	329988280	1345	1339	1345	1337	5020
587	20231110	111800	323273303	1352	1353	1355	1337	2501
588	20231110	111700	319906636	1353	1353	1353	1353	0
589	20231110	111600	319906636	1353	1352	1353	1352	1000
590	20231110	111500	318553779	1353	1341	1353	1339	6000
591	20231110	111400	310504252	1349	1349	1349	1349	101
592	20231110	111300	310368003	1342	1342	1342	1342	202
593	20231110	111200	310096919	1341	1343	1343	1341	3197
594	20231110	111100	305807379	1359	1359	1359	1359	0
595	20231110	111000	305807379	1359	1359	1359	1359	0
596	20231110	110900	305807379	1359	1359	1359	1359	0
597	20231110	110800	305807379	1359	1359	1359	1359	0
598	20231110	110700	305807379	1359	1359	1359	1359	0
599	20231110	110600	305807379	1359	1359	1359	1359	0
600	20231110	110500	305807379	1359	1359	1359	1359	1
601	20231110	110400	305806020	1359	1359	1359	1359	3
602	20231110	110300	305801943	1356	1356	1356	1356	0
603	20231110	110200	305801943	1356	1356	1356	1356	0
604	20231110	110100	305801943	1356	1343	1356	1341	8814
605	20231110	110000	293961469	1352	1352	1352	1352	0
606	20231110	105900	293961469	1352	1352	1352	1352	100
607	20231110	105800	293826269	1352	1352	1352	1352	7
608	20231110	105700	293816805	1352	1352	1352	1352	96
609	20231110	105600	293687013	1352	1352	1352	1352	4
610	20231110	105500	293681605	1352	1351	1352	1351	3
611	20231110	105400	293677550	1341	1344	1344	1339	5001
612	20231110	105300	286980998	1344	1344	1344	1344	0
613	20231110	105200	286980998	1344	1345	1345	1344	20
614	20231110	105100	286954101	1352	1352	1352	1352	0
615	20231110	105000	286954101	1352	1347	1352	1345	138
616	20231110	104900	286768205	1350	1350	1350	1350	0
617	20231110	104800	286768205	1350	1350	1350	1350	0
618	20231110	104700	286768205	1350	1350	1350	1350	0
619	20231110	104600	286768205	1350	1350	1350	1350	0
620	20231110	104500	286768205	1350	1350	1350	1350	191
621	20231110	104400	286510355	1350	1352	1352	1350	310
622	20231110	104300	286091255	1356	1356	1356	1356	0
623	20231110	104200	286091255	1356	1356	1356	1356	0
624	20231110	104100	286091255	1356	1356	1356	1356	0
625	20231110	104000	286091255	1356	1356	1356	1356	0
626	20231110	103900	286091255	1356	1356	1356	1356	0
627	20231110	103800	286091255	1356	1356	1356	1356	0
628	20231110	103700	286091255	1356	1356	1356	1356	0
629	20231110	103600	286091255	1356	1356	1356	1356	0
630	20231110	103500	286091255	1356	1356	1356	1356	0
631	20231110	103400	286091255	1356	1356	1356	1356	0
632	20231110	103300	286091255	1356	1356	1356	1356	0
633	20231110	103200	286091255	1356	1356	1356	1356	0
634	20231110	103100	286091255	1356	1355	1356	1355	8
635	20231110	103000	286080414	1363	1363	1363	1363	0
636	20231110	102900	286080414	1363	1363	1363	1363	0
637	20231110	102800	286080414	1363	1363	1363	1363	0
638	20231110	102700	286080414	1363	1363	1363	1363	1308
639	20231110	102600	284297610	1355	1355	1355	1355	0
640	20231110	102500	284297610	1355	1355	1355	1355	0
641	20231110	102400	284297610	1355	1355	1355	1355	0
642	20231110	102300	284297610	1355	1355	1355	1355	10
643	20231110	102200	284284060	1364	1364	1364	1364	0
644	20231110	102100	284284060	1364	1364	1364	1364	28
645	20231110	102000	284245868	1364	1353	1364	1353	20002
646	20231110	101900	257006635	1354	1354	1354	1354	0
647	20231110	101800	257006635	1354	1354	1354	1354	200
648	20231110	101700	256735835	1355	1355	1355	1355	0
649	20231110	101600	256735835	1355	1355	1355	1355	0
650	20231110	101500	256735835	1355	1355	1355	1355	0
651	20231110	101400	256735835	1355	1355	1355	1355	0
652	20231110	101300	256735835	1355	1354	1355	1353	2187
653	20231110	101200	253774637	1350	1332	1350	1332	20000
654	20231110	101100	226950991	1331	1343	1343	1331	1396
655	20231110	101000	225091139	1343	1340	1343	1340	383
656	20231110	100900	224577913	1331	1338	1338	1331	700
657	20231110	100800	223643978	1338	1338	1338	1338	0
658	20231110	100700	223643978	1338	1338	1338	1338	25
659	20231110	100600	223610528	1332	1332	1332	1332	117
660	20231110	100500	223454684	1332	1332	1332	1332	582
661	20231110	100400	222679460	1331	1331	1331	1331	0
662	20231110	100300	222679460	1331	1331	1331	1331	3
663	20231110	100200	222675467	1344	1344	1344	1344	0
664	20231110	100100	222675467	1344	1344	1344	1344	1
665	20231110	100000	222674123	1339	1339	1339	1339	0
666	20231110	095900	222674123	1339	1341	1341	1331	17133
667	20231110	095800	199841052	1348	1348	1348	1348	0
668	20231110	095700	199841052	1348	1348	1348	1348	1001
669	20231110	095600	198491704	1348	1348	1348	1348	0
670	20231110	095500	198491704	1348	1341	1348	1341	304
671	20231110	095400	198084012	1348	1341	1349	1341	404
672	20231110	095300	197542210	1349	1349	1349	1349	1
673	20231110	095200	197540861	1341	1347	1347	1341	200
674	20231110	095100	197272040	1349	1349	1349	1349	0
675	20231110	095000	197272040	1349	1349	1349	1349	107
676	20231110	094900	197127697	1349	1348	1349	1348	534
677	20231110	094800	196407781	1348	1348	1348	1348	0
678	20231110	094700	196407781	1348	1348	1348	1348	10
679	20231110	094600	196394301	1348	1348	1348	1348	31
680	20231110	094500	196352513	1347	1347	1347	1347	0
681	20231110	094400	196352513	1347	1348	1348	1347	163
682	20231110	094300	196132837	1347	1347	1347	1347	77
683	20231110	094200	196029118	1347	1347	1347	1347	10
684	20231110	094100	196015648	1348	1348	1348	1348	0
685	20231110	094000	196015648	1348	1348	1348	1348	0
686	20231110	093900	196015648	1348	1348	1348	1348	100
687	20231110	093800	195880848	1348	1341	1348	1341	2410
688	20231110	093700	192649030	1342	1341	1342	1341	596
689	20231110	093600	191849557	1341	1334	1341	1334	585
690	20231110	093500	191065121	1341	1341	1341	1341	17
691	20231110	093400	191042324	1341	1338	1341	1338	160
692	20231110	093300	190827770	1338	1338	1338	1338	4310
693	20231110	093200	185060990	1338	1333	1338	1332	227
694	20231110	093100	184758556	1338	1338	1338	1338	301
695	20231110	093000	184355818	1338	1338	1338	1338	0
696	20231110	092900	184355818	1338	1338	1338	1338	1
697	20231110	092800	184354480	1338	1338	1338	1338	400
698	20231110	092700	183819280	1338	1338	1338	1338	0
699	20231110	092600	183819280	1338	1338	1338	1338	0
700	20231110	092500	183819280	1338	1338	1338	1338	5
701	20231110	092400	183812590	1330	1330	1330	1330	610
702	20231110	092300	183001290	1330	1332	1332	1330	1000
703	20231110	092200	181671018	1332	1332	1332	1332	3816
704	20231110	092100	176588106	1330	1330	1330	1330	0
705	20231110	092000	176588106	1330	1329	1337	1329	3276
706	20231110	091900	172231389	1329	1329	1329	1329	23
707	20231110	091800	172200822	1329	1322	1330	1322	7003
708	20231110	091700	162894444	1312	1317	1317	1312	16105
709	20231110	091600	141684560	1312	1313	1314	1312	403
710	20231110	091500	141155284	1306	1318	1318	1306	2000
711	20231110	091400	138541286	1337	1333	1337	1303	17181
712	20231110	091300	115809986	1330	1342	1342	1330	4000
713	20231110	091200	110473088	1342	1343	1345	1342	1045
714	20231110	091100	109067782	1342	1342	1342	1342	0
715	20231110	091000	109067782	1342	1345	1345	1342	1217
716	20231110	090900	107434038	1350	1343	1350	1343	6669
717	20231110	090800	98477469	1348	1331	1348	1331	294
718	20231110	090700	98084020	1341	1339	1341	1339	350
719	20231110	090600	97615330	1329	1348	1366	1317	7437
720	20231110	090500	87721343	1366	1366	1366	1366	32
721	20231110	090400	87677631	1366	1346	1366	1343	4704
722	20231110	090300	81315811	1349	1375	1375	1300	33013
723	20231110	090200	37566820	1375	1335	1375	1335	9608
724	20231110	090100	24465133	1335	1362	1362	1335	517
725	20231110	090000	23770988	1362	1324	1362	1324	17953