KissMeData/027710/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	190900	631331834	1589	1589	1589	1589	5896
3	20231110	190800	631331834	1589	1589	1589	1589	0
4	20231110	190700	631331834	1589	1589	1589	1589	0
5	20231110	190600	631331834	1589	1589	1589	1589	0
6	20231110	190500	631331834	1589	1589	1589	1589	0
7	20231110	190400	631331834	1589	1589	1589	1589	0
8	20231110	190300	631331834	1589	1589	1589	1589	0
9	20231110	190200	631331834	1589	1589	1589	1589	0
10	20231110	190100	631331834	1589	1589	1589	1589	0
11	20231110	190000	631331834	1589	1589	1589	1589	0
12	20231110	185900	631331834	1589	1589	1589	1589	0
13	20231110	185800	631331834	1589	1589	1589	1589	0
14	20231110	185700	631331834	1589	1589	1589	1589	0
15	20231110	185600	631331834	1589	1589	1589	1589	0
16	20231110	185500	631331834	1589	1589	1589	1589	0
17	20231110	185400	631331834	1589	1589	1589	1589	0
18	20231110	185300	631331834	1589	1589	1589	1589	0
19	20231110	185200	631331834	1589	1589	1589	1589	0
20	20231110	185100	631331834	1589	1589	1589	1589	0
21	20231110	185000	631331834	1589	1589	1589	1589	0
22	20231110	184900	631331834	1589	1589	1589	1589	0
23	20231110	184800	631331834	1589	1589	1589	1589	0
24	20231110	184700	631331834	1589	1589	1589	1589	0
25	20231110	184600	631331834	1589	1589	1589	1589	0
26	20231110	184500	631331834	1589	1589	1589	1589	0
27	20231110	184400	631331834	1589	1589	1589	1589	0
28	20231110	184300	631331834	1589	1589	1589	1589	0
29	20231110	184200	631331834	1589	1589	1589	1589	0
30	20231110	184100	631331834	1589	1589	1589	1589	0
31	20231110	184000	631331834	1589	1589	1589	1589	0
32	20231110	183900	631331834	1589	1589	1589	1589	5896
33	20231110	183800	631331834	1589	1589	1589	1589	0
34	20231110	183700	631331834	1589	1589	1589	1589	0
35	20231110	183600	631331834	1589	1589	1589	1589	0
36	20231110	183500	631331834	1589	1589	1589	1589	0
37	20231110	183400	631331834	1589	1589	1589	1589	0
38	20231110	183300	631331834	1589	1589	1589	1589	0
39	20231110	183200	631331834	1589	1589	1589	1589	0
40	20231110	183100	631331834	1589	1589	1589	1589	0
41	20231110	183000	631331834	1589	1589	1589	1589	0
42	20231110	182900	631331834	1589	1589	1589	1589	0
43	20231110	182800	631331834	1589	1589	1589	1589	0
44	20231110	182700	631331834	1589	1589	1589	1589	0
45	20231110	182600	631331834	1589	1589	1589	1589	0
46	20231110	182500	631331834	1589	1589	1589	1589	0
47	20231110	182400	631331834	1589	1589	1589	1589	0
48	20231110	182300	631331834	1589	1589	1589	1589	0
49	20231110	182200	631331834	1589	1589	1589	1589	0
50	20231110	182100	631331834	1589	1589	1589	1589	0
51	20231110	182000	631331834	1589	1589	1589	1589	0
52	20231110	181900	631331834	1589	1589	1589	1589	0
53	20231110	181800	631331834	1589	1589	1589	1589	0
54	20231110	181700	631331834	1589	1589	1589	1589	0
55	20231110	181600	631331834	1589	1589	1589	1589	0
56	20231110	181500	631331834	1589	1589	1589	1589	0
57	20231110	181400	631331834	1589	1589	1589	1589	0
58	20231110	181300	631331834	1589	1589	1589	1589	0
59	20231110	181200	631331834	1589	1589	1589	1589	0
60	20231110	181100	631331834	1589	1589	1589	1589	0
61	20231110	181000	631331834	1589	1589	1589	1589	0
62	20231110	180900	631331834	1589	1589	1589	1589	5896
63	20231110	180800	631331834	1589	1589	1589	1589	0
64	20231110	180700	631331834	1589	1589	1589	1589	0
65	20231110	180600	631331834	1589	1589	1589	1589	0
66	20231110	180500	631331834	1589	1589	1589	1589	0
67	20231110	180400	631331834	1589	1589	1589	1589	0
68	20231110	180300	631331834	1589	1589	1589	1589	0
69	20231110	180200	631331834	1589	1589	1589	1589	0
70	20231110	180100	631331834	1589	1589	1589	1589	0
71	20231110	180000	631331834	1589	1589	1589	1589	0
72	20231110	175900	631331834	1589	1589	1589	1589	0
73	20231110	175800	631331834	1589	1589	1589	1589	0
74	20231110	175700	631331834	1589	1589	1589	1589	0
75	20231110	175600	631331834	1589	1589	1589	1589	0
76	20231110	175500	631331834	1589	1589	1589	1589	0
77	20231110	175400	631331834	1589	1589	1589	1589	0
78	20231110	175300	631331834	1589	1589	1589	1589	0
79	20231110	175200	631331834	1589	1589	1589	1589	0
80	20231110	175100	631331834	1589	1589	1589	1589	0
81	20231110	175000	631331834	1589	1589	1589	1589	0
82	20231110	174900	631331834	1589	1589	1589	1589	0
83	20231110	174800	631331834	1589	1589	1589	1589	0
84	20231110	174700	631331834	1589	1589	1589	1589	0
85	20231110	174600	631331834	1589	1589	1589	1589	0
86	20231110	174500	631331834	1589	1589	1589	1589	0
87	20231110	174400	631331834	1589	1589	1589	1589	0
88	20231110	174300	631331834	1589	1589	1589	1589	0
89	20231110	174200	631331834	1589	1589	1589	1589	0
90	20231110	174100	631331834	1589	1589	1589	1589	0
91	20231110	174000	631331834	1589	1589	1589	1589	0
92	20231110	173900	631331834	1589	1589	1589	1589	5896
93	20231110	173800	631331834	1589	1589	1589	1589	0
94	20231110	173700	631331834	1589	1589	1589	1589	0
95	20231110	173600	631331834	1589	1589	1589	1589	0
96	20231110	173500	631331834	1589	1589	1589	1589	0
97	20231110	173400	631331834	1589	1589	1589	1589	0
98	20231110	173300	631331834	1589	1589	1589	1589	0
99	20231110	173200	631331834	1589	1589	1589	1589	0
100	20231110	173100	631331834	1589	1589	1589	1589	0
101	20231110	173000	631331834	1589	1589	1589	1589	0
102	20231110	172900	631331834	1589	1589	1589	1589	0
103	20231110	172800	631331834	1589	1589	1589	1589	0
104	20231110	172700	631331834	1589	1589	1589	1589	0
105	20231110	172600	631331834	1589	1589	1589	1589	0
106	20231110	172500	631331834	1589	1589	1589	1589	0
107	20231110	172400	631331834	1589	1589	1589	1589	0
108	20231110	172300	631331834	1589	1589	1589	1589	0
109	20231110	172200	631331834	1589	1589	1589	1589	0
110	20231110	172100	631331834	1589	1589	1589	1589	0
111	20231110	172000	631331834	1589	1589	1589	1589	0
112	20231110	171900	631331834	1589	1589	1589	1589	0
113	20231110	171800	631331834	1589	1589	1589	1589	0
114	20231110	171700	631331834	1589	1589	1589	1589	0
115	20231110	171600	631331834	1589	1589	1589	1589	0
116	20231110	171500	631331834	1589	1589	1589	1589	0
117	20231110	171400	631331834	1589	1589	1589	1589	0
118	20231110	171300	631331834	1589	1589	1589	1589	0
119	20231110	171200	631331834	1589	1589	1589	1589	0
120	20231110	171100	631331834	1589	1589	1589	1589	0
121	20231110	171000	631331834	1589	1589	1589	1589	0
122	20231110	170900	631331834	1589	1589	1589	1589	5896
123	20231110	170800	631331834	1589	1589	1589	1589	0
124	20231110	170700	631331834	1589	1589	1589	1589	0
125	20231110	170600	631331834	1589	1589	1589	1589	0
126	20231110	170500	631331834	1589	1589	1589	1589	0
127	20231110	170400	631331834	1589	1589	1589	1589	0
128	20231110	170300	631331834	1589	1589	1589	1589	0
129	20231110	170200	631331834	1589	1589	1589	1589	0
130	20231110	170100	631331834	1589	1589	1589	1589	0
131	20231110	170000	631331834	1589	1589	1589	1589	0
132	20231110	165900	631331834	1589	1589	1589	1589	0
133	20231110	165800	631331834	1589	1589	1589	1589	0
134	20231110	165700	631331834	1589	1589	1589	1589	0
135	20231110	165600	631331834	1589	1589	1589	1589	0
136	20231110	165500	631331834	1589	1589	1589	1589	0
137	20231110	165400	631331834	1589	1589	1589	1589	0
138	20231110	165300	631331834	1589	1589	1589	1589	0
139	20231110	165200	631331834	1589	1589	1589	1589	0
140	20231110	165100	631331834	1589	1589	1589	1589	0
141	20231110	165000	631331834	1589	1589	1589	1589	0
142	20231110	164900	631331834	1589	1589	1589	1589	0
143	20231110	164800	631331834	1589	1589	1589	1589	0
144	20231110	164700	631331834	1589	1589	1589	1589	0
145	20231110	164600	631331834	1589	1589	1589	1589	0
146	20231110	164500	631331834	1589	1589	1589	1589	0
147	20231110	164400	631331834	1589	1589	1589	1589	0
148	20231110	164300	631331834	1589	1589	1589	1589	0
149	20231110	164200	631331834	1589	1589	1589	1589	0
150	20231110	164100	631331834	1589	1589	1589	1589	0
151	20231110	164000	631331834	1589	1589	1589	1589	0
152	20231110	163900	631331834	1589	1589	1589	1589	5896
153	20231110	163800	631331834	1589	1589	1589	1589	0
154	20231110	163700	631331834	1589	1589	1589	1589	0
155	20231110	163600	631331834	1589	1589	1589	1589	0
156	20231110	163500	631331834	1589	1589	1589	1589	0
157	20231110	163400	631331834	1589	1589	1589	1589	0
158	20231110	163300	631331834	1589	1589	1589	1589	0
159	20231110	163200	631331834	1589	1589	1589	1589	0
160	20231110	163100	631331834	1589	1589	1589	1589	0
161	20231110	163000	631331834	1589	1589	1589	1589	0
162	20231110	162900	631331834	1589	1589	1589	1589	0
163	20231110	162800	631331834	1589	1589	1589	1589	0
164	20231110	162700	631331834	1589	1589	1589	1589	0
165	20231110	162600	631331834	1589	1589	1589	1589	0
166	20231110	162500	631331834	1589	1589	1589	1589	0
167	20231110	162400	631331834	1589	1589	1589	1589	0
168	20231110	162300	631331834	1589	1589	1589	1589	0
169	20231110	162200	631331834	1589	1589	1589	1589	0
170	20231110	162100	631331834	1589	1589	1589	1589	0
171	20231110	162000	631331834	1589	1589	1589	1589	0
172	20231110	161900	631331834	1589	1589	1589	1589	0
173	20231110	161800	631331834	1589	1589	1589	1589	0
174	20231110	161700	631331834	1589	1589	1589	1589	0
175	20231110	161600	631331834	1589	1589	1589	1589	0
176	20231110	161500	631331834	1589	1589	1589	1589	0
177	20231110	161400	631331834	1589	1589	1589	1589	0
178	20231110	161300	631331834	1589	1589	1589	1589	0
179	20231110	161200	631331834	1589	1589	1589	1589	0
180	20231110	161100	631331834	1589	1589	1589	1589	0
181	20231110	161000	631331834	1589	1589	1589	1589	0
182	20231110	160900	631331834	1589	1589	1589	1589	5896
183	20231110	160800	631331834	1589	1589	1589	1589	0
184	20231110	160700	631331834	1589	1589	1589	1589	0
185	20231110	160600	631331834	1589	1589	1589	1589	0
186	20231110	160500	631331834	1589	1589	1589	1589	0
187	20231110	160400	631331834	1589	1589	1589	1589	0
188	20231110	160300	631331834	1589	1589	1589	1589	0
189	20231110	160200	631331834	1589	1589	1589	1589	0
190	20231110	160100	631331834	1589	1589	1589	1589	0
191	20231110	160000	631331834	1589	1589	1589	1589	0
192	20231110	155900	631331834	1589	1589	1589	1589	0
193	20231110	155800	631331834	1589	1589	1589	1589	0
194	20231110	155700	631331834	1589	1589	1589	1589	0
195	20231110	155600	631331834	1589	1589	1589	1589	0
196	20231110	155500	631331834	1589	1589	1589	1589	0
197	20231110	155400	631331834	1589	1589	1589	1589	0
198	20231110	155300	631331834	1589	1589	1589	1589	0
199	20231110	155200	631331834	1589	1589	1589	1589	0
200	20231110	155100	631331834	1589	1589	1589	1589	0
201	20231110	155000	631331834	1589	1589	1589	1589	0
202	20231110	154900	631331834	1589	1589	1589	1589	0
203	20231110	154800	631331834	1589	1589	1589	1589	0
204	20231110	154700	631331834	1589	1589	1589	1589	0
205	20231110	154600	631331834	1589	1589	1589	1589	0
206	20231110	154500	631331834	1589	1589	1589	1589	0
207	20231110	154400	631331834	1589	1589	1589	1589	0
208	20231110	154300	631331834	1589	1589	1589	1589	0
209	20231110	154200	631331834	1589	1589	1589	1589	0
210	20231110	154100	631331834	1589	1589	1589	1589	0
211	20231110	154000	631331834	1589	1589	1589	1589	0
212	20231110	153900	631331834	1589	1589	1589	1589	5896
213	20231110	153800	631331834	1589	1589	1589	1589	0
214	20231110	153700	631331834	1589	1589	1589	1589	0
215	20231110	153600	631331834	1589	1589	1589	1589	0
216	20231110	153500	631331834	1589	1589	1589	1589	0
217	20231110	153400	631331834	1589	1589	1589	1589	0
218	20231110	153300	631331834	1589	1589	1589	1589	0
219	20231110	153200	631331834	1589	1589	1589	1589	0
220	20231110	153100	631331834	1589	1589	1589	1589	0
221	20231110	153000	631331834	1589	1589	1589	1589	5896
222	20231110	152900	621963090	1590	1590	1590	1590	0
223	20231110	152800	621963090	1590	1590	1590	1590	0
224	20231110	152700	621963090	1590	1590	1590	1590	0
225	20231110	152600	621963090	1590	1590	1590	1590	0
226	20231110	152500	621963090	1590	1590	1590	1590	0
227	20231110	152400	621963090	1590	1590	1590	1590	0
228	20231110	152300	621963090	1590	1590	1590	1590	0
229	20231110	152200	621963090	1590	1590	1590	1590	0
230	20231110	152100	621963090	1590	1590	1590	1590	0
231	20231110	152000	621963090	1590	1590	1590	1590	0
232	20231110	151900	621963090	1590	1592	1592	1589	2924
233	20231110	151800	617315689	1592	1592	1592	1592	70
234	20231110	151700	617204249	1592	1592	1592	1589	223
235	20231110	151600	616849263	1589	1591	1592	1589	1720
236	20231110	151500	614114365	1591	1591	1591	1590	172
237	20231110	151400	613840784	1591	1589	1591	1589	374
238	20231110	151300	613246197	1590	1590	1590	1588	3170
239	20231110	151200	608211508	1590	1590	1591	1589	937
240	20231110	151100	606722177	1590	1590	1591	1590	520
241	20231110	151000	605895366	1592	1592	1592	1592	0
242	20231110	150900	605895366	1592	1592	1592	1589	604
243	20231110	150800	604935100	1592	1589	1592	1588	2986
244	20231110	150700	600193293	1592	1588	1592	1588	17
245	20231110	150600	600166273	1588	1589	1589	1588	2500
246	20231110	150500	596195234	1589	1591	1591	1589	3223
247	20231110	150400	591069888	1592	1592	1593	1592	1184
248	20231110	150300	589184958	1592	1592	1592	1592	2
249	20231110	150200	589181774	1592	1592	1592	1592	1
250	20231110	150100	589180182	1590	1593	1593	1590	411
251	20231110	150000	588526639	1593	1592	1593	1590	1238
252	20231110	145900	586558211	1593	1590	1593	1590	31
253	20231110	145800	586508918	1593	1592	1593	1590	1301
254	20231110	145700	584440319	1593	1593	1593	1593	0
255	20231110	145600	584440319	1593	1593	1593	1593	78
256	20231110	145500	584316065	1593	1593	1593	1593	3
257	20231110	145400	584311286	1593	1593	1593	1593	400
258	20231110	145300	583674086	1593	1593	1593	1593	62
259	20231110	145200	583575320	1593	1592	1593	1592	3
260	20231110	145100	583570542	1593	1593	1593	1593	9
261	20231110	145000	583556205	1593	1591	1593	1591	12
262	20231110	144900	583537110	1591	1593	1593	1588	6173
263	20231110	144800	573730054	1594	1594	1594	1591	148
264	20231110	144700	573494193	1594	1594	1594	1594	0
265	20231110	144600	573494193	1594	1592	1594	1592	2679
266	20231110	144500	569227072	1592	1592	1592	1591	718
267	20231110	144400	568084696	1592	1591	1592	1591	689
268	20231110	144300	566988495	1591	1590	1591	1590	503
269	20231110	144200	566188724	1590	1590	1590	1590	11
270	20231110	144100	566171234	1590	1589	1590	1588	927
271	20231110	144000	564698232	1589	1588	1589	1588	604
272	20231110	143900	563739074	1588	1588	1588	1587	3488
273	20231110	143800	558201377	1590	1589	1590	1588	3501
274	20231110	143700	552641485	1590	1590	1590	1590	328
275	20231110	143600	552119965	1591	1591	1592	1591	627
276	20231110	143500	551122407	1591	1591	1591	1591	15
277	20231110	143400	551098542	1589	1589	1589	1589	163
278	20231110	143300	550839535	1591	1591	1591	1589	3151
279	20231110	143200	545830575	1591	1591	1591	1591	23
280	20231110	143100	545793982	1591	1591	1591	1591	1
281	20231110	143000	545792391	1592	1590	1592	1590	801
282	20231110	142900	544518799	1590	1590	1592	1590	4715
283	20231110	142800	537021523	1591	1592	1592	1591	197
284	20231110	142700	536707985	1591	1592	1592	1591	4878
285	20231110	142600	528945401	1592	1592	1592	1592	1
286	20231110	142500	528943809	1593	1594	1594	1593	2548
287	20231110	142400	524884844	1594	1595	1595	1594	541
288	20231110	142300	524022479	1595	1595	1595	1595	10
289	20231110	142200	524006529	1595	1595	1595	1595	3
290	20231110	142100	524001744	1596	1596	1596	1596	320
291	20231110	142000	523491024	1596	1594	1596	1594	60
292	20231110	141900	523395364	1595	1595	1596	1595	34
293	20231110	141800	523341133	1596	1595	1596	1594	461
294	20231110	141700	522606284	1596	1596	1596	1596	450
295	20231110	141600	521888084	1596	1596	1596	1596	0
296	20231110	141500	521888084	1596	1596	1596	1596	23
297	20231110	141400	521851376	1596	1596	1596	1596	1
298	20231110	141300	521849780	1594	1595	1596	1594	308
299	20231110	141200	521358563	1596	1596	1596	1596	0
300	20231110	141100	521358563	1596	1596	1596	1596	223
301	20231110	141000	521002655	1596	1596	1596	1596	11
302	20231110	140900	520985099	1596	1595	1596	1595	1118
303	20231110	140800	519201621	1595	1595	1595	1595	0
304	20231110	140700	519201621	1595	1596	1596	1595	17
305	20231110	140600	519174505	1595	1595	1595	1595	500
306	20231110	140500	518377005	1595	1596	1597	1595	406
307	20231110	140400	517728901	1597	1597	1598	1597	434
308	20231110	140300	517035802	1598	1598	1598	1598	1
309	20231110	140200	517034204	1597	1597	1599	1597	208
310	20231110	140100	516702024	1598	1598	1598	1598	88
311	20231110	140000	516561400	1598	1598	1598	1598	23
312	20231110	135900	516524646	1598	1598	1598	1598	0
313	20231110	135800	516524646	1598	1596	1598	1596	5
314	20231110	135700	516516664	1598	1596	1598	1596	2000
315	20231110	135600	513322668	1596	1596	1596	1596	1
316	20231110	135500	513321072	1595	1595	1595	1595	3
317	20231110	135400	513316287	1595	1594	1595	1594	99
318	20231110	135300	513158412	1594	1594	1594	1594	68
319	20231110	135200	513050020	1593	1594	1594	1593	31
320	20231110	135100	513000636	1593	1597	1597	1593	2136
321	20231110	135000	509597226	1597	1597	1597	1596	647
322	20231110	134900	508564580	1597	1597	1597	1597	0
323	20231110	134800	508564580	1597	1597	1597	1597	200
324	20231110	134700	508245180	1597	1597	1597	1596	223
325	20231110	134600	507889250	1599	1599	1599	1599	0
326	20231110	134500	507889250	1599	1599	1599	1599	0
327	20231110	134400	507889250	1599	1597	1599	1597	390
328	20231110	134300	507266212	1597	1593	1597	1593	776
329	20231110	134200	506028873	1593	1593	1593	1593	2254
330	20231110	134100	502438251	1593	1593	1593	1593	60
331	20231110	134000	502342671	1593	1592	1593	1592	504
332	20231110	133900	501540300	1593	1591	1593	1591	48
333	20231110	133800	501463908	1591	1592	1592	1591	1212
334	20231110	133700	499534948	1592	1592	1592	1592	491
335	20231110	133600	498753276	1592	1592	1592	1591	700
336	20231110	133500	497639376	1591	1592	1592	1591	501
337	20231110	133400	496841785	1592	1592	1592	1592	1
338	20231110	133300	496840193	1592	1592	1592	1592	14
339	20231110	133200	496817905	1592	1592	1592	1592	500
340	20231110	133100	496021905	1592	1592	1593	1592	421
341	20231110	133000	495351422	1592	1593	1593	1592	119
342	20231110	132900	495161924	1593	1594	1594	1593	2687
343	20231110	132800	490879782	1594	1594	1594	1594	21
344	20231110	132700	490846308	1594	1594	1594	1594	60
345	20231110	132600	490750668	1594	1594	1594	1594	0
346	20231110	132500	490750668	1594	1594	1594	1594	0
347	20231110	132400	490750668	1594	1594	1594	1594	2
348	20231110	132300	490747480	1594	1594	1594	1594	4
349	20231110	132200	490741104	1593	1593	1593	1593	75
350	20231110	132100	490621629	1593	1592	1593	1592	2
351	20231110	132000	490618444	1593	1593	1593	1593	0
352	20231110	131900	490618444	1593	1593	1593	1593	100
353	20231110	131800	490459144	1593	1592	1593	1592	103
354	20231110	131700	490295116	1593	1593	1593	1593	150
355	20231110	131600	490056166	1593	1593	1593	1593	1
356	20231110	131500	490054573	1593	1593	1593	1593	0
357	20231110	131400	490054573	1593	1593	1593	1593	0
358	20231110	131300	490054573	1593	1593	1594	1593	596
359	20231110	131200	489105144	1593	1593	1593	1593	4
360	20231110	131100	489098772	1594	1594	1594	1594	652
361	20231110	131000	488059484	1594	1594	1594	1594	100
362	20231110	130900	487900084	1594	1594	1594	1594	13
363	20231110	130800	487879362	1594	1594	1594	1594	13
364	20231110	130700	487858640	1594	1594	1594	1594	1
365	20231110	130600	487857046	1594	1594	1594	1594	1
366	20231110	130500	487855452	1591	1594	1594	1591	201
367	20231110	130400	487535503	1594	1594	1594	1594	1
368	20231110	130300	487533909	1593	1593	1593	1593	0
369	20231110	130200	487533909	1593	1593	1593	1593	138
370	20231110	130100	487314075	1593	1593	1593	1593	2
371	20231110	130000	487310889	1592	1592	1592	1592	18
372	20231110	125900	487282233	1592	1592	1592	1592	3
373	20231110	125800	487277457	1592	1592	1592	1592	579
374	20231110	125700	486355689	1592	1592	1592	1592	21
375	20231110	125600	486322257	1594	1594	1594	1594	10
376	20231110	125500	486306317	1594	1592	1594	1592	171
377	20231110	125400	486033980	1592	1592	1592	1592	2
378	20231110	125300	486030796	1590	1590	1590	1590	0
379	20231110	125200	486030796	1590	1590	1590	1590	1000
380	20231110	125100	484440796	1594	1594	1594	1594	161
381	20231110	125000	484184162	1594	1594	1594	1588	3453
382	20231110	124900	478694765	1594	1594	1594	1594	0
383	20231110	124800	478694765	1594	1594	1594	1594	0
384	20231110	124700	478694765	1594	1594	1594	1590	844
385	20231110	124600	477352645	1594	1594	1594	1594	0
386	20231110	124500	477352645	1594	1592	1594	1590	1287
387	20231110	124400	475306079	1592	1593	1593	1592	13
388	20231110	124300	475285376	1594	1594	1594	1594	0
389	20231110	124200	475285376	1594	1594	1594	1594	0
390	20231110	124100	475285376	1594	1594	1594	1594	1
391	20231110	124000	475283782	1594	1594	1594	1594	10
392	20231110	123900	475267842	1594	1594	1594	1594	1
393	20231110	123800	475266248	1594	1594	1594	1594	15
394	20231110	123700	475242338	1594	1594	1594	1594	0
395	20231110	123600	475242338	1594	1594	1594	1594	101
396	20231110	123500	475081344	1593	1593	1593	1593	128
397	20231110	123400	474877440	1592	1592	1592	1592	93
398	20231110	123300	474729384	1592	1591	1592	1591	420
399	20231110	123200	474061120	1591	1590	1591	1590	51
400	20231110	123100	473980024	1590	1590	1590	1590	1501
401	20231110	123000	471593434	1591	1591	1591	1591	39
402	20231110	122900	471531385	1591	1590	1591	1590	2
403	20231110	122800	471528204	1591	1591	1591	1591	47
404	20231110	122700	471453427	1591	1591	1591	1591	0
405	20231110	122600	471453427	1591	1591	1591	1591	80
406	20231110	122500	471326147	1591	1591	1591	1591	0
407	20231110	122400	471326147	1591	1591	1591	1591	20
408	20231110	122300	471294327	1591	1592	1592	1591	3
409	20231110	122200	471289552	1600	1600	1600	1600	0
410	20231110	122100	471289552	1600	1591	1600	1591	10000
411	20231110	122000	455316062	1590	1590	1590	1590	1001
412	20231110	121900	453724472	1591	1590	1591	1590	3473
413	20231110	121800	448200328	1591	1591	1591	1591	6
414	20231110	121700	448190782	1591	1591	1591	1591	393
415	20231110	121600	447565519	1590	1590	1590	1590	1
416	20231110	121500	447563929	1591	1591	1591	1591	435
417	20231110	121400	446871844	1591	1591	1591	1591	0
418	20231110	121300	446871844	1591	1591	1591	1591	10
419	20231110	121200	446855934	1591	1591	1591	1591	11
420	20231110	121100	446838433	1592	1591	1592	1591	28
421	20231110	121000	446793882	1591	1591	1591	1591	84
422	20231110	120900	446660238	1591	1590	1591	1590	185
423	20231110	120800	446366033	1590	1589	1590	1589	2341
424	20231110	120700	442646140	1589	1590	1590	1589	704
425	20231110	120600	441527482	1590	1590	1590	1590	5
426	20231110	120500	441519532	1590	1590	1590	1590	9
427	20231110	120400	441505222	1590	1589	1590	1589	675
428	20231110	120300	440432637	1590	1590	1590	1590	50
429	20231110	120200	440353137	1590	1590	1590	1590	0
430	20231110	120100	440353137	1590	1590	1590	1590	11
431	20231110	120000	440335647	1590	1590	1590	1590	201
432	20231110	115900	440016057	1590	1590	1590	1590	0
433	20231110	115800	440016057	1590	1591	1591	1590	306
434	20231110	115700	439529417	1592	1592	1592	1592	33
435	20231110	115600	439476881	1592	1592	1592	1592	86
436	20231110	115500	439339969	1593	1593	1593	1593	17
437	20231110	115400	439312888	1594	1594	1594	1594	0
438	20231110	115300	439312888	1594	1592	1594	1592	1062
439	20231110	115200	437621541	1592	1592	1592	1592	1
440	20231110	115100	437619949	1592	1592	1592	1592	61
441	20231110	115000	437522837	1592	1592	1592	1592	0
442	20231110	114900	437522837	1592	1592	1592	1592	7
443	20231110	114800	437511693	1586	1592	1592	1586	1573
444	20231110	114700	435015583	1592	1592	1592	1592	1
445	20231110	114600	435013991	1591	1591	1591	1591	1322
446	20231110	114500	432910689	1591	1591	1592	1591	2297
447	20231110	114400	429256062	1591	1590	1591	1590	420
448	20231110	114300	428588162	1590	1590	1590	1590	5
449	20231110	114200	428580212	1590	1590	1590	1590	1
450	20231110	114100	428578622	1590	1590	1590	1590	1
451	20231110	114000	428577032	1589	1589	1589	1588	457
452	20231110	113900	427851246	1589	1590	1590	1589	30
453	20231110	113800	427803574	1590	1590	1590	1590	27
454	20231110	113700	427760644	1590	1590	1590	1590	68
455	20231110	113600	427652524	1590	1590	1590	1590	96
456	20231110	113500	427499884	1590	1590	1590	1590	11
457	20231110	113400	427482394	1590	1590	1590	1590	18
458	20231110	113300	427453774	1590	1590	1590	1590	0
459	20231110	113200	427453774	1590	1590	1590	1590	11
460	20231110	113100	427436284	1588	1588	1588	1588	63
461	20231110	113000	427336240	1590	1590	1590	1590	16
462	20231110	112900	427310800	1590	1590	1590	1590	65
463	20231110	112800	427207450	1590	1590	1590	1590	580
464	20231110	112700	426285250	1590	1590	1590	1590	4
465	20231110	112600	426278890	1590	1590	1590	1590	17
466	20231110	112500	426251860	1590	1589	1590	1589	224
467	20231110	112400	425895750	1590	1591	1591	1590	165
468	20231110	112300	425633241	1591	1591	1591	1591	2
469	20231110	112200	425630059	1591	1591	1591	1591	13
470	20231110	112100	425609376	1591	1591	1591	1591	20
471	20231110	112000	425577556	1591	1590	1591	1586	251
472	20231110	111900	425179129	1591	1591	1591	1591	16
473	20231110	111800	425153673	1591	1590	1591	1590	47
474	20231110	111700	425078939	1591	1588	1591	1588	1002
475	20231110	111600	423487758	1588	1588	1588	1588	1001
476	20231110	111500	421898170	1591	1590	1591	1590	1020
477	20231110	111400	420276348	1589	1589	1589	1589	0
478	20231110	111300	420276348	1589	1590	1590	1589	102
479	20231110	111200	420114269	1590	1589	1590	1589	409
480	20231110	111100	419463960	1590	1590	1590	1590	0
481	20231110	111000	419463960	1590	1586	1590	1585	126
482	20231110	110900	419264191	1585	1586	1589	1585	1710
483	20231110	110800	416553174	1586	1586	1586	1586	338
484	20231110	110700	416017106	1586	1586	1586	1586	66
485	20231110	110600	415912430	1586	1585	1586	1585	4579
486	20231110	110500	408654263	1586	1586	1587	1585	1765
487	20231110	110400	405853756	1586	1587	1587	1586	3338
488	20231110	110300	400557780	1587	1587	1587	1586	5677
489	20231110	110200	391553816	1587	1587	1587	1586	1716
490	20231110	110100	388830574	1590	1590	1590	1590	0
491	20231110	110000	388830574	1590	1589	1590	1588	6245
492	20231110	105900	378911669	1589	1590	1590	1589	8476
493	20231110	105800	365438968	1591	1592	1593	1591	864
494	20231110	105700	364064245	1591	1591	1591	1591	240
495	20231110	105600	363682405	1591	1591	1591	1590	40
496	20231110	105500	363618767	1591	1592	1592	1591	509
497	20231110	105400	362808943	1590	1591	1591	1590	57
498	20231110	105300	362718295	1590	1594	1594	1590	22
499	20231110	105200	362683311	1593	1593	1593	1593	1
500	20231110	105100	362681718	1589	1595	1595	1589	616
501	20231110	105000	361702189	1595	1595	1595	1595	10
502	20231110	104900	361686239	1595	1595	1595	1593	23
503	20231110	104800	361649564	1595	1595	1595	1595	10
504	20231110	104700	361633614	1595	1588	1595	1588	289
505	20231110	104600	361174550	1588	1592	1592	1588	3550
506	20231110	104500	355535709	1596	1596	1596	1596	12
507	20231110	104400	355516557	1597	1596	1597	1596	71
508	20231110	104300	355403220	1597	1597	1597	1597	20
509	20231110	104200	355371280	1598	1598	1598	1598	300
510	20231110	104100	354891880	1598	1597	1598	1597	21
511	20231110	104000	354858340	1597	1597	1597	1597	8
512	20231110	103900	354845564	1597	1596	1597	1596	11
513	20231110	103800	354827998	1595	1589	1595	1589	369
514	20231110	103700	354241497	1589	1592	1592	1589	6892
515	20231110	103600	343285053	1596	1593	1596	1592	217
516	20231110	103500	342939435	1596	1596	1596	1596	716
517	20231110	103400	341796699	1598	1598	1598	1598	199
518	20231110	103300	341478697	1598	1595	1598	1595	100
519	20231110	103200	341319016	1596	1596	1596	1596	1
520	20231110	103100	341317420	1596	1591	1598	1590	24713
521	20231110	103000	302023394	1591	1592	1592	1591	1936
522	20231110	102900	298943187	1591	1592	1592	1591	50
523	20231110	102800	298863619	1591	1595	1595	1591	2000
524	20231110	102700	295681389	1596	1597	1597	1596	109
525	20231110	102600	295507317	1597	1598	1598	1597	55
526	20231110	102500	295419429	1598	1599	1599	1598	5
527	20231110	102400	295411435	1600	1600	1600	1600	0
528	20231110	102300	295411435	1600	1600	1600	1600	0
529	20231110	102200	295411435	1600	1600	1600	1600	1401
530	20231110	102100	293169835	1599	1591	1599	1591	2001
531	20231110	102000	289986236	1591	1591	1591	1591	60
532	20231110	101900	289890776	1590	1593	1593	1590	13837
533	20231110	101800	267880825	1603	1601	1604	1593	1614
534	20231110	101700	265307905	1594	1594	1595	1594	11659
535	20231110	101600	246722832	1594	1599	1599	1594	2000
536	20231110	101500	243529612	1599	1604	1604	1599	42
537	20231110	101400	243462253	1604	1604	1604	1604	3
538	20231110	101300	243457441	1604	1604	1604	1603	212
539	20231110	101200	243117394	1604	1604	1604	1604	25
540	20231110	101100	243077294	1604	1604	1604	1604	102
541	20231110	101000	242913686	1604	1599	1604	1599	154
542	20231110	100900	242667250	1599	1598	1599	1598	1162
543	20231110	100800	240809998	1598	1598	1598	1598	1074
544	20231110	100700	239093746	1598	1598	1598	1597	141
545	20231110	100600	238868438	1598	1596	1598	1596	2156
546	20231110	100500	235426974	1596	1598	1598	1596	133
547	20231110	100400	235214640	1595	1595	1595	1595	35
548	20231110	100300	235158815	1595	1595	1595	1595	15
549	20231110	100200	235134890	1595	1598	1598	1595	73
550	20231110	100100	235018386	1598	1598	1598	1598	13
551	20231110	100000	234997612	1598	1597	1598	1597	227
552	20231110	095900	234634872	1598	1592	1598	1591	5801
553	20231110	095800	225400608	1592	1598	1598	1592	1181
554	20231110	095700	223517742	1598	1599	1599	1598	78
555	20231110	095600	223393080	1599	1600	1600	1599	149
556	20231110	095500	223154814	1600	1600	1600	1600	1502
557	20231110	095400	220751614	1600	1600	1600	1600	19
558	20231110	095300	220721214	1602	1600	1602	1599	353
559	20231110	095200	220156110	1603	1603	1603	1603	0
560	20231110	095100	220156110	1603	1600	1603	1600	56
561	20231110	095000	220066460	1600	1598	1600	1596	590
562	20231110	094900	219124246	1598	1597	1598	1596	95
563	20231110	094800	218972466	1598	1597	1598	1597	10
564	20231110	094700	218956488	1598	1594	1598	1593	202
565	20231110	094600	218634696	1593	1593	1593	1593	141
566	20231110	094500	218410083	1597	1593	1597	1592	372
567	20231110	094400	217817583	1593	1593	1593	1592	139
568	20231110	094300	217596206	1593	1592	1593	1592	754
569	20231110	094200	216395199	1593	1594	1595	1592	377
570	20231110	094100	215794738	1597	1597	1597	1597	36
571	20231110	094000	215737246	1597	1596	1597	1591	2112
572	20231110	093900	212376823	1597	1597	1598	1592	974
573	20231110	093800	210822502	1597	1597	1598	1597	16
574	20231110	093700	210796949	1591	1592	1598	1591	349
575	20231110	093600	210241463	1598	1592	1598	1592	1388
576	20231110	093500	208030330	1593	1591	1593	1591	2977
577	20231110	093400	203293851	1591	1591	1591	1590	3240
578	20231110	093300	198139448	1590	1592	1593	1590	7982
579	20231110	093200	185444143	1593	1592	1593	1591	428
580	20231110	093100	184762620	1592	1594	1594	1590	12119
581	20231110	093000	165480419	1598	1597	1598	1594	909
582	20231110	092900	164031151	1597	1599	1599	1597	112
583	20231110	092800	163852263	1599	1596	1599	1593	5843
584	20231110	092700	154535732	1596	1596	1598	1596	614
585	20231110	092600	153555572	1599	1600	1600	1595	3550
586	20231110	092500	147886820	1600	1605	1605	1596	9678
587	20231110	092400	132398858	1606	1606	1606	1604	19
588	20231110	092300	132368370	1606	1606	1609	1606	524
589	20231110	092200	131526778	1610	1610	1610	1610	103
590	20231110	092100	131360948	1602	1605	1605	1602	1351
591	20231110	092000	129195815	1605	1607	1607	1603	3391
592	20231110	091900	123753678	1607	1609	1614	1607	10904
593	20231110	091800	106222803	1615	1609	1615	1608	4655
594	20231110	091700	98735559	1609	1615	1615	1609	4237
595	20231110	091600	91917274	1615	1613	1615	1613	879
596	20231110	091500	90498370	1609	1609	1609	1609	787
597	20231110	091400	89232087	1613	1610	1613	1610	4
598	20231110	091300	89225638	1608	1609	1609	1608	4185
599	20231110	091200	82496146	1608	1612	1612	1608	3714
600	20231110	091100	76521581	1612	1608	1612	1608	478
601	20231110	091000	75752650	1608	1608	1608	1608	160
602	20231110	090900	75495370	1608	1609	1609	1608	1501
603	20231110	090800	73080961	1608	1611	1615	1608	1257
604	20231110	090700	71059637	1617	1611	1618	1608	2489
605	20231110	090600	67051857	1611	1620	1620	1610	10936
606	20231110	090500	49401319	1619	1619	1620	1619	2477
607	20231110	090400	45390996	1616	1619	1619	1616	3161
608	20231110	090300	40277711	1618	1618	1618	1617	480
609	20231110	090200	39501073	1618	1616	1618	1614	12267
610	20231110	090100	19682629	1615	1615	1615	1615	24
611	20231110	090000	19643869	1613	1611	1613	1610	12194