KissMeData/063440/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	193800	606800659	1859	1859	1859	1859	1989
3	20231110	193700	606800659	1859	1859	1859	1859	0
4	20231110	193600	606800659	1859	1859	1859	1859	0
5	20231110	193500	606800659	1859	1859	1859	1859	0
6	20231110	193400	606800659	1859	1859	1859	1859	0
7	20231110	193300	606800659	1859	1859	1859	1859	0
8	20231110	193200	606800659	1859	1859	1859	1859	0
9	20231110	193100	606800659	1859	1859	1859	1859	0
10	20231110	193000	606800659	1859	1859	1859	1859	0
11	20231110	192900	606800659	1859	1859	1859	1859	0
12	20231110	192800	606800659	1859	1859	1859	1859	0
13	20231110	192700	606800659	1859	1859	1859	1859	0
14	20231110	192600	606800659	1859	1859	1859	1859	0
15	20231110	192500	606800659	1859	1859	1859	1859	0
16	20231110	192400	606800659	1859	1859	1859	1859	0
17	20231110	192300	606800659	1859	1859	1859	1859	0
18	20231110	192200	606800659	1859	1859	1859	1859	0
19	20231110	192100	606800659	1859	1859	1859	1859	0
20	20231110	192000	606800659	1859	1859	1859	1859	0
21	20231110	191900	606800659	1859	1859	1859	1859	0
22	20231110	191800	606800659	1859	1859	1859	1859	0
23	20231110	191700	606800659	1859	1859	1859	1859	0
24	20231110	191600	606800659	1859	1859	1859	1859	0
25	20231110	191500	606800659	1859	1859	1859	1859	0
26	20231110	191400	606800659	1859	1859	1859	1859	0
27	20231110	191300	606800659	1859	1859	1859	1859	0
28	20231110	191200	606800659	1859	1859	1859	1859	0
29	20231110	191100	606800659	1859	1859	1859	1859	0
30	20231110	191000	606800659	1859	1859	1859	1859	0
31	20231110	190900	606800659	1859	1859	1859	1859	0
32	20231110	190800	606800659	1859	1859	1859	1859	1989
33	20231110	190700	606800659	1859	1859	1859	1859	0
34	20231110	190600	606800659	1859	1859	1859	1859	0
35	20231110	190500	606800659	1859	1859	1859	1859	0
36	20231110	190400	606800659	1859	1859	1859	1859	0
37	20231110	190300	606800659	1859	1859	1859	1859	0
38	20231110	190200	606800659	1859	1859	1859	1859	0
39	20231110	190100	606800659	1859	1859	1859	1859	0
40	20231110	190000	606800659	1859	1859	1859	1859	0
41	20231110	185900	606800659	1859	1859	1859	1859	0
42	20231110	185800	606800659	1859	1859	1859	1859	0
43	20231110	185700	606800659	1859	1859	1859	1859	0
44	20231110	185600	606800659	1859	1859	1859	1859	0
45	20231110	185500	606800659	1859	1859	1859	1859	0
46	20231110	185400	606800659	1859	1859	1859	1859	0
47	20231110	185300	606800659	1859	1859	1859	1859	0
48	20231110	185200	606800659	1859	1859	1859	1859	0
49	20231110	185100	606800659	1859	1859	1859	1859	0
50	20231110	185000	606800659	1859	1859	1859	1859	0
51	20231110	184900	606800659	1859	1859	1859	1859	0
52	20231110	184800	606800659	1859	1859	1859	1859	0
53	20231110	184700	606800659	1859	1859	1859	1859	0
54	20231110	184600	606800659	1859	1859	1859	1859	0
55	20231110	184500	606800659	1859	1859	1859	1859	0
56	20231110	184400	606800659	1859	1859	1859	1859	0
57	20231110	184300	606800659	1859	1859	1859	1859	0
58	20231110	184200	606800659	1859	1859	1859	1859	0
59	20231110	184100	606800659	1859	1859	1859	1859	0
60	20231110	184000	606800659	1859	1859	1859	1859	0
61	20231110	183900	606800659	1859	1859	1859	1859	0
62	20231110	183800	606800659	1859	1859	1859	1859	1989
63	20231110	183700	606800659	1859	1859	1859	1859	0
64	20231110	183600	606800659	1859	1859	1859	1859	0
65	20231110	183500	606800659	1859	1859	1859	1859	0
66	20231110	183400	606800659	1859	1859	1859	1859	0
67	20231110	183300	606800659	1859	1859	1859	1859	0
68	20231110	183200	606800659	1859	1859	1859	1859	0
69	20231110	183100	606800659	1859	1859	1859	1859	0
70	20231110	183000	606800659	1859	1859	1859	1859	0
71	20231110	182900	606800659	1859	1859	1859	1859	0
72	20231110	182800	606800659	1859	1859	1859	1859	0
73	20231110	182700	606800659	1859	1859	1859	1859	0
74	20231110	182600	606800659	1859	1859	1859	1859	0
75	20231110	182500	606800659	1859	1859	1859	1859	0
76	20231110	182400	606800659	1859	1859	1859	1859	0
77	20231110	182300	606800659	1859	1859	1859	1859	0
78	20231110	182200	606800659	1859	1859	1859	1859	0
79	20231110	182100	606800659	1859	1859	1859	1859	0
80	20231110	182000	606800659	1859	1859	1859	1859	0
81	20231110	181900	606800659	1859	1859	1859	1859	0
82	20231110	181800	606800659	1859	1859	1859	1859	0
83	20231110	181700	606800659	1859	1859	1859	1859	0
84	20231110	181600	606800659	1859	1859	1859	1859	0
85	20231110	181500	606800659	1859	1859	1859	1859	0
86	20231110	181400	606800659	1859	1859	1859	1859	0
87	20231110	181300	606800659	1859	1859	1859	1859	0
88	20231110	181200	606800659	1859	1859	1859	1859	0
89	20231110	181100	606800659	1859	1859	1859	1859	0
90	20231110	181000	606800659	1859	1859	1859	1859	0
91	20231110	180900	606800659	1859	1859	1859	1859	0
92	20231110	180800	606800659	1859	1859	1859	1859	1989
93	20231110	180700	606800659	1859	1859	1859	1859	0
94	20231110	180600	606800659	1859	1859	1859	1859	0
95	20231110	180500	606800659	1859	1859	1859	1859	0
96	20231110	180400	606800659	1859	1859	1859	1859	0
97	20231110	180300	606800659	1859	1859	1859	1859	0
98	20231110	180200	606800659	1859	1859	1859	1859	0
99	20231110	180100	606800659	1859	1859	1859	1859	0
100	20231110	180000	606800659	1859	1859	1859	1859	0
101	20231110	175900	606800659	1859	1859	1859	1859	0
102	20231110	175800	606800659	1859	1859	1859	1859	0
103	20231110	175700	606800659	1859	1859	1859	1859	0
104	20231110	175600	606800659	1859	1859	1859	1859	0
105	20231110	175500	606800659	1859	1859	1859	1859	0
106	20231110	175400	606800659	1859	1859	1859	1859	0
107	20231110	175300	606800659	1859	1859	1859	1859	0
108	20231110	175200	606800659	1859	1859	1859	1859	0
109	20231110	175100	606800659	1859	1859	1859	1859	0
110	20231110	175000	606800659	1859	1859	1859	1859	0
111	20231110	174900	606800659	1859	1859	1859	1859	0
112	20231110	174800	606800659	1859	1859	1859	1859	0
113	20231110	174700	606800659	1859	1859	1859	1859	0
114	20231110	174600	606800659	1859	1859	1859	1859	0
115	20231110	174500	606800659	1859	1859	1859	1859	0
116	20231110	174400	606800659	1859	1859	1859	1859	0
117	20231110	174300	606800659	1859	1859	1859	1859	0
118	20231110	174200	606800659	1859	1859	1859	1859	0
119	20231110	174100	606800659	1859	1859	1859	1859	0
120	20231110	174000	606800659	1859	1859	1859	1859	0
121	20231110	173900	606800659	1859	1859	1859	1859	0
122	20231110	173800	606800659	1859	1859	1859	1859	1989
123	20231110	173700	606800659	1859	1859	1859	1859	0
124	20231110	173600	606800659	1859	1859	1859	1859	0
125	20231110	173500	606800659	1859	1859	1859	1859	0
126	20231110	173400	606800659	1859	1859	1859	1859	0
127	20231110	173300	606800659	1859	1859	1859	1859	0
128	20231110	173200	606800659	1859	1859	1859	1859	0
129	20231110	173100	606800659	1859	1859	1859	1859	0
130	20231110	173000	606800659	1859	1859	1859	1859	0
131	20231110	172900	606800659	1859	1859	1859	1859	0
132	20231110	172800	606800659	1859	1859	1859	1859	0
133	20231110	172700	606800659	1859	1859	1859	1859	0
134	20231110	172600	606800659	1859	1859	1859	1859	0
135	20231110	172500	606800659	1859	1859	1859	1859	0
136	20231110	172400	606800659	1859	1859	1859	1859	0
137	20231110	172300	606800659	1859	1859	1859	1859	0
138	20231110	172200	606800659	1859	1859	1859	1859	0
139	20231110	172100	606800659	1859	1859	1859	1859	0
140	20231110	172000	606800659	1859	1859	1859	1859	0
141	20231110	171900	606800659	1859	1859	1859	1859	0
142	20231110	171800	606800659	1859	1859	1859	1859	0
143	20231110	171700	606800659	1859	1859	1859	1859	0
144	20231110	171600	606800659	1859	1859	1859	1859	0
145	20231110	171500	606800659	1859	1859	1859	1859	0
146	20231110	171400	606800659	1859	1859	1859	1859	0
147	20231110	171300	606800659	1859	1859	1859	1859	0
148	20231110	171200	606800659	1859	1859	1859	1859	0
149	20231110	171100	606800659	1859	1859	1859	1859	0
150	20231110	171000	606800659	1859	1859	1859	1859	0
151	20231110	170900	606800659	1859	1859	1859	1859	0
152	20231110	170800	606800659	1859	1859	1859	1859	1989
153	20231110	170700	606800659	1859	1859	1859	1859	0
154	20231110	170600	606800659	1859	1859	1859	1859	0
155	20231110	170500	606800659	1859	1859	1859	1859	0
156	20231110	170400	606800659	1859	1859	1859	1859	0
157	20231110	170300	606800659	1859	1859	1859	1859	0
158	20231110	170200	606800659	1859	1859	1859	1859	0
159	20231110	170100	606800659	1859	1859	1859	1859	0
160	20231110	170000	606800659	1859	1859	1859	1859	0
161	20231110	165900	606800659	1859	1859	1859	1859	0
162	20231110	165800	606800659	1859	1859	1859	1859	0
163	20231110	165700	606800659	1859	1859	1859	1859	0
164	20231110	165600	606800659	1859	1859	1859	1859	0
165	20231110	165500	606800659	1859	1859	1859	1859	0
166	20231110	165400	606800659	1859	1859	1859	1859	0
167	20231110	165300	606800659	1859	1859	1859	1859	0
168	20231110	165200	606800659	1859	1859	1859	1859	0
169	20231110	165100	606800659	1859	1859	1859	1859	0
170	20231110	165000	606800659	1859	1859	1859	1859	0
171	20231110	164900	606800659	1859	1859	1859	1859	0
172	20231110	164800	606800659	1859	1859	1859	1859	0
173	20231110	164700	606800659	1859	1859	1859	1859	0
174	20231110	164600	606800659	1859	1859	1859	1859	0
175	20231110	164500	606800659	1859	1859	1859	1859	0
176	20231110	164400	606800659	1859	1859	1859	1859	0
177	20231110	164300	606800659	1859	1859	1859	1859	0
178	20231110	164200	606800659	1859	1859	1859	1859	0
179	20231110	164100	606800659	1859	1859	1859	1859	0
180	20231110	164000	606800659	1859	1859	1859	1859	0
181	20231110	163900	606800659	1859	1859	1859	1859	0
182	20231110	163800	606800659	1859	1859	1859	1859	1989
183	20231110	163700	606800659	1859	1859	1859	1859	0
184	20231110	163600	606800659	1859	1859	1859	1859	0
185	20231110	163500	606800659	1859	1859	1859	1859	0
186	20231110	163400	606800659	1859	1859	1859	1859	0
187	20231110	163300	606800659	1859	1859	1859	1859	0
188	20231110	163200	606800659	1859	1859	1859	1859	0
189	20231110	163100	606800659	1859	1859	1859	1859	0
190	20231110	163000	606800659	1859	1859	1859	1859	0
191	20231110	162900	606800659	1859	1859	1859	1859	0
192	20231110	162800	606800659	1859	1859	1859	1859	0
193	20231110	162700	606800659	1859	1859	1859	1859	0
194	20231110	162600	606800659	1859	1859	1859	1859	0
195	20231110	162500	606800659	1859	1859	1859	1859	0
196	20231110	162400	606800659	1859	1859	1859	1859	0
197	20231110	162300	606800659	1859	1859	1859	1859	0
198	20231110	162200	606800659	1859	1859	1859	1859	0
199	20231110	162100	606800659	1859	1859	1859	1859	0
200	20231110	162000	606800659	1859	1859	1859	1859	0
201	20231110	161900	606800659	1859	1859	1859	1859	0
202	20231110	161800	606800659	1859	1859	1859	1859	0
203	20231110	161700	606800659	1859	1859	1859	1859	0
204	20231110	161600	606800659	1859	1859	1859	1859	0
205	20231110	161500	606800659	1859	1859	1859	1859	0
206	20231110	161400	606800659	1859	1859	1859	1859	0
207	20231110	161300	606800659	1859	1859	1859	1859	0
208	20231110	161200	606800659	1859	1859	1859	1859	0
209	20231110	161100	606800659	1859	1859	1859	1859	0
210	20231110	161000	606800659	1859	1859	1859	1859	0
211	20231110	160900	606800659	1859	1859	1859	1859	0
212	20231110	160800	606800659	1859	1859	1859	1859	1989
213	20231110	160700	606800659	1859	1859	1859	1859	0
214	20231110	160600	606800659	1859	1859	1859	1859	0
215	20231110	160500	606800659	1859	1859	1859	1859	0
216	20231110	160400	606800659	1859	1859	1859	1859	0
217	20231110	160300	606800659	1859	1859	1859	1859	0
218	20231110	160200	606800659	1859	1859	1859	1859	0
219	20231110	160100	606800659	1859	1859	1859	1859	0
220	20231110	160000	606800659	1859	1859	1859	1859	0
221	20231110	155900	606800659	1859	1859	1859	1859	0
222	20231110	155800	606800659	1859	1859	1859	1859	0
223	20231110	155700	606800659	1859	1859	1859	1859	0
224	20231110	155600	606800659	1859	1859	1859	1859	0
225	20231110	155500	606800659	1859	1859	1859	1859	0
226	20231110	155400	606800659	1859	1859	1859	1859	0
227	20231110	155300	606800659	1859	1859	1859	1859	0
228	20231110	155200	606800659	1859	1859	1859	1859	0
229	20231110	155100	606800659	1859	1859	1859	1859	0
230	20231110	155000	606800659	1859	1859	1859	1859	0
231	20231110	154900	606800659	1859	1859	1859	1859	0
232	20231110	154800	606800659	1859	1859	1859	1859	0
233	20231110	154700	606800659	1859	1859	1859	1859	0
234	20231110	154600	606800659	1859	1859	1859	1859	0
235	20231110	154500	606800659	1859	1859	1859	1859	0
236	20231110	154400	606800659	1859	1859	1859	1859	0
237	20231110	154300	606800659	1859	1859	1859	1859	0
238	20231110	154200	606800659	1859	1859	1859	1859	0
239	20231110	154100	606800659	1859	1859	1859	1859	0
240	20231110	154000	606800659	1859	1859	1859	1859	0
241	20231110	153900	606800659	1859	1859	1859	1859	0
242	20231110	153800	606800659	1859	1859	1859	1859	1989
243	20231110	153700	606800659	1859	1859	1859	1859	0
244	20231110	153600	606800659	1859	1859	1859	1859	0
245	20231110	153500	606800659	1859	1859	1859	1859	0
246	20231110	153400	606800659	1859	1859	1859	1859	0
247	20231110	153300	606800659	1859	1859	1859	1859	0
248	20231110	153200	606800659	1859	1859	1859	1859	0
249	20231110	153100	606800659	1859	1859	1859	1859	0
250	20231110	153000	606800659	1859	1859	1859	1859	1989
251	20231110	152900	603103108	1854	1854	1854	1854	0
252	20231110	152800	603103108	1854	1854	1854	1854	0
253	20231110	152700	603103108	1854	1854	1854	1854	0
254	20231110	152600	603103108	1854	1854	1854	1854	0
255	20231110	152500	603103108	1854	1854	1854	1854	0
256	20231110	152400	603103108	1854	1854	1854	1854	0
257	20231110	152300	603103108	1854	1854	1854	1854	0
258	20231110	152200	603103108	1854	1854	1854	1854	0
259	20231110	152100	603103108	1854	1854	1854	1854	0
260	20231110	152000	603103108	1854	1854	1854	1854	0
261	20231110	151900	603103108	1854	1857	1857	1854	523
262	20231110	151800	602133241	1854	1857	1857	1854	401
263	20231110	151700	601389784	1857	1857	1857	1857	12
264	20231110	151600	601367500	1854	1854	1854	1854	100
265	20231110	151500	601182100	1854	1854	1854	1854	200
266	20231110	151400	600811300	1854	1854	1854	1854	1088
267	20231110	151300	598794148	1855	1855	1855	1855	200
268	20231110	151200	598423148	1855	1856	1857	1855	1120
269	20231110	151100	596345158	1855	1855	1855	1855	65
270	20231110	151000	596224583	1855	1857	1857	1855	2039
271	20231110	150900	592439333	1857	1857	1858	1857	1224
272	20231110	150800	590166203	1856	1857	1857	1856	200
273	20231110	150700	589794903	1858	1858	1858	1858	533
274	20231110	150600	588804589	1854	1854	1854	1854	0
275	20231110	150500	588804589	1854	1854	1854	1854	99
276	20231110	150400	588621043	1854	1854	1854	1854	54
277	20231110	150300	588520927	1853	1853	1853	1853	100
278	20231110	150200	588335627	1853	1853	1853	1853	0
279	20231110	150100	588335627	1853	1853	1853	1853	199
280	20231110	150000	587966880	1853	1851	1853	1851	387
281	20231110	145900	587250541	1850	1850	1850	1850	90
282	20231110	145800	587084041	1851	1851	1851	1851	0
283	20231110	145700	587084041	1851	1851	1851	1851	114
284	20231110	145600	586873027	1851	1851	1851	1851	0
285	20231110	145500	586873027	1851	1851	1851	1851	7
286	20231110	145400	586860070	1850	1850	1850	1850	0
287	20231110	145300	586860070	1850	1850	1850	1850	0
288	20231110	145200	586860070	1850	1850	1850	1850	1056
289	20231110	145100	584906470	1850	1850	1850	1850	0
290	20231110	145000	584906470	1850	1850	1850	1850	0
291	20231110	144900	584906470	1850	1850	1850	1850	0
292	20231110	144800	584906470	1850	1850	1850	1850	0
293	20231110	144700	584906470	1850	1850	1850	1850	0
294	20231110	144600	584906470	1850	1850	1850	1850	0
295	20231110	144500	584906470	1850	1850	1850	1850	0
296	20231110	144400	584906470	1850	1850	1850	1850	100
297	20231110	144300	584721470	1851	1851	1851	1851	0
298	20231110	144200	584721470	1851	1851	1851	1851	0
299	20231110	144100	584721470	1851	1851	1851	1851	73
300	20231110	144000	584586347	1850	1850	1850	1850	0
301	20231110	143900	584586347	1850	1850	1850	1850	0
302	20231110	143800	584586347	1850	1850	1850	1850	0
303	20231110	143700	584586347	1850	1850	1850	1850	0
304	20231110	143600	584586347	1850	1850	1850	1850	3037
305	20231110	143500	578967897	1850	1852	1852	1850	2655
306	20231110	143400	574053564	1852	1852	1852	1852	13
307	20231110	143300	574029488	1852	1852	1852	1852	0
308	20231110	143200	574029488	1852	1853	1853	1852	5261
309	20231110	143100	564285598	1853	1853	1853	1853	1100
310	20231110	143000	562247298	1853	1853	1853	1853	1446
311	20231110	142900	559567860	1854	1854	1854	1854	0
312	20231110	142800	559567860	1854	1854	1854	1854	0
313	20231110	142700	559567860	1854	1854	1854	1854	0
314	20231110	142600	559567860	1854	1854	1854	1854	0
315	20231110	142500	559567860	1854	1854	1854	1854	1
316	20231110	142400	559566006	1854	1854	1854	1854	2
317	20231110	142300	559562298	1854	1854	1854	1854	0
318	20231110	142200	559562298	1854	1854	1854	1854	0
319	20231110	142100	559562298	1854	1854	1854	1854	0
320	20231110	142000	559562298	1854	1854	1854	1854	1
321	20231110	141900	559560444	1854	1854	1854	1854	0
322	20231110	141800	559560444	1854	1854	1854	1854	0
323	20231110	141700	559560444	1854	1854	1854	1854	3
324	20231110	141600	559554882	1854	1854	1854	1854	0
325	20231110	141500	559554882	1854	1854	1854	1854	161
326	20231110	141400	559256388	1854	1854	1854	1854	0
327	20231110	141300	559256388	1854	1854	1854	1854	0
328	20231110	141200	559256388	1854	1854	1854	1854	1625
329	20231110	141100	556243638	1854	1855	1855	1854	1157
330	20231110	141000	554097606	1856	1856	1856	1856	0
331	20231110	140900	554097606	1856	1856	1856	1856	0
332	20231110	140800	554097606	1856	1856	1856	1856	0
333	20231110	140700	554097606	1856	1856	1856	1856	0
334	20231110	140600	554097606	1856	1856	1856	1856	0
335	20231110	140500	554097606	1856	1856	1856	1856	0
336	20231110	140400	554097606	1856	1856	1856	1856	0
337	20231110	140300	554097606	1856	1856	1856	1856	0
338	20231110	140200	554097606	1856	1856	1856	1856	0
339	20231110	140100	554097606	1856	1856	1856	1856	0
340	20231110	140000	554097606	1856	1856	1856	1856	0
341	20231110	135900	554097606	1856	1856	1856	1856	0
342	20231110	135800	554097606	1856	1856	1856	1856	0
343	20231110	135700	554097606	1856	1856	1856	1856	0
344	20231110	135600	554097606	1856	1856	1856	1856	0
345	20231110	135500	554097606	1856	1856	1856	1856	0
346	20231110	135400	554097606	1856	1857	1857	1856	255
347	20231110	135300	553624130	1857	1857	1857	1857	48
348	20231110	135200	553534994	1858	1858	1858	1858	0
349	20231110	135100	553534994	1858	1858	1858	1858	93
350	20231110	135000	553362200	1856	1856	1856	1856	0
351	20231110	134900	553362200	1856	1856	1856	1856	0
352	20231110	134800	553362200	1856	1856	1856	1856	0
353	20231110	134700	553362200	1856	1856	1856	1856	0
354	20231110	134600	553362200	1856	1856	1856	1856	0
355	20231110	134500	553362200	1856	1856	1856	1856	0
356	20231110	134400	553362200	1856	1856	1856	1856	0
357	20231110	134300	553362200	1856	1859	1859	1856	29
358	20231110	134200	553308292	1858	1858	1858	1858	0
359	20231110	134100	553308292	1858	1858	1858	1858	0
360	20231110	134000	553308292	1858	1858	1858	1858	10
361	20231110	133900	553289712	1859	1859	1859	1859	0
362	20231110	133800	553289712	1859	1859	1859	1859	0
363	20231110	133700	553289712	1859	1859	1859	1859	0
364	20231110	133600	553289712	1859	1859	1859	1859	0
365	20231110	133500	553289712	1859	1859	1859	1859	0
366	20231110	133400	553289712	1859	1859	1859	1859	0
367	20231110	133300	553289712	1859	1859	1859	1859	0
368	20231110	133200	553289712	1859	1859	1859	1859	0
369	20231110	133100	553289712	1859	1859	1859	1859	0
370	20231110	133000	553289712	1859	1859	1859	1859	0
371	20231110	132900	553289712	1859	1859	1859	1859	0
372	20231110	132800	553289712	1859	1859	1859	1859	0
373	20231110	132700	553289712	1859	1859	1859	1859	0
374	20231110	132600	553289712	1859	1859	1859	1859	0
375	20231110	132500	553289712	1859	1859	1859	1859	0
376	20231110	132400	553289712	1859	1859	1859	1859	0
377	20231110	132300	553289712	1859	1859	1859	1859	1
378	20231110	132200	553287853	1859	1859	1859	1859	0
379	20231110	132100	553287853	1859	1852	1859	1847	11216
380	20231110	132000	532551745	1853	1853	1853	1853	481
381	20231110	131900	531660452	1853	1853	1853	1853	619
382	20231110	131800	530513445	1853	1853	1853	1853	0
383	20231110	131700	530513445	1853	1853	1853	1853	0
384	20231110	131600	530513445	1853	1853	1853	1853	0
385	20231110	131500	530513445	1853	1853	1853	1853	0
386	20231110	131400	530513445	1853	1853	1853	1853	0
387	20231110	131300	530513445	1853	1853	1853	1853	0
388	20231110	131200	530513445	1853	1853	1853	1853	200
389	20231110	131100	530142845	1860	1860	1860	1860	0
390	20231110	131000	530142845	1860	1860	1860	1860	1
391	20231110	130900	530140985	1860	1860	1860	1860	952
392	20231110	130800	528370265	1853	1853	1853	1853	0
393	20231110	130700	528370265	1853	1853	1853	1853	0
394	20231110	130600	528370265	1853	1853	1853	1853	0
395	20231110	130500	528370265	1853	1853	1853	1853	0
396	20231110	130400	528370265	1853	1853	1853	1853	0
397	20231110	130300	528370265	1853	1853	1853	1853	104
398	20231110	130200	528177553	1854	1854	1854	1854	1
399	20231110	130100	528175699	1854	1854	1854	1854	100
400	20231110	130000	527990299	1861	1861	1861	1861	0
401	20231110	125900	527990299	1861	1861	1861	1861	0
402	20231110	125800	527990299	1861	1861	1861	1861	0
403	20231110	125700	527990299	1861	1861	1861	1861	2
404	20231110	125600	527986577	1861	1861	1861	1861	0
405	20231110	125500	527986577	1861	1860	1861	1860	32
406	20231110	125400	527927056	1858	1858	1858	1858	0
407	20231110	125300	527927056	1858	1858	1858	1858	1
408	20231110	125200	527925198	1852	1852	1852	1852	2737
409	20231110	125100	522856274	1852	1852	1852	1852	10
410	20231110	125000	522837754	1852	1852	1852	1852	30
411	20231110	124900	522782194	1852	1852	1852	1852	290
412	20231110	124800	522245114	1852	1852	1852	1852	4760
413	20231110	124700	513429594	1851	1851	1851	1851	0
414	20231110	124600	513429594	1851	1851	1851	1851	3
415	20231110	124500	513424041	1851	1851	1851	1851	500
416	20231110	124400	512498541	1851	1851	1851	1851	1000
417	20231110	124300	510647541	1855	1855	1855	1855	0
418	20231110	124200	510647541	1855	1855	1855	1855	1
419	20231110	124100	510645686	1855	1855	1855	1855	25
420	20231110	124000	510599311	1855	1855	1855	1855	1
421	20231110	123900	510597456	1850	1850	1850	1850	0
422	20231110	123800	510597456	1850	1852	1852	1850	11967
423	20231110	123700	488444234	1857	1857	1857	1857	0
424	20231110	123600	488444234	1857	1857	1857	1857	136
425	20231110	123500	488191682	1853	1853	1853	1853	0
426	20231110	123400	488191682	1853	1853	1853	1853	0
427	20231110	123300	488191682	1853	1853	1853	1853	63
428	20231110	123200	488074943	1857	1857	1857	1857	0
429	20231110	123100	488074943	1857	1857	1857	1857	101
430	20231110	123000	487887386	1857	1857	1857	1857	144
431	20231110	122900	487619978	1854	1854	1854	1854	10
432	20231110	122800	487601438	1857	1857	1857	1857	0
433	20231110	122700	487601438	1857	1857	1857	1857	0
434	20231110	122600	487601438	1857	1857	1857	1857	1
435	20231110	122500	487599581	1857	1857	1857	1857	0
436	20231110	122400	487599581	1857	1857	1857	1857	1
437	20231110	122300	487597724	1859	1859	1859	1859	0
438	20231110	122200	487597724	1859	1859	1859	1859	0
439	20231110	122100	487597724	1859	1859	1859	1859	1
440	20231110	122000	487595865	1851	1851	1851	1851	0
441	20231110	121900	487595865	1851	1851	1851	1851	0
442	20231110	121800	487595865	1851	1851	1851	1851	0
443	20231110	121700	487595865	1851	1851	1851	1851	0
444	20231110	121600	487595865	1851	1851	1851	1851	40
445	20231110	121500	487521825	1851	1852	1859	1851	34
446	20231110	121400	487458845	1851	1851	1851	1851	0
447	20231110	121300	487458845	1851	1859	1859	1851	822
448	20231110	121200	485936452	1859	1859	1859	1859	400
449	20231110	121100	485192852	1859	1859	1859	1859	40
450	20231110	121000	485118492	1859	1859	1859	1859	200
451	20231110	120900	484746692	1859	1859	1859	1859	0
452	20231110	120800	484746692	1859	1859	1859	1859	0
453	20231110	120700	484746692	1859	1859	1859	1859	13
454	20231110	120600	484722525	1859	1859	1859	1859	0
455	20231110	120500	484722525	1859	1859	1859	1859	0
456	20231110	120400	484722525	1859	1859	1859	1859	0
457	20231110	120300	484722525	1859	1859	1859	1859	0
458	20231110	120200	484722525	1859	1859	1859	1859	1
459	20231110	120100	484720666	1859	1859	1859	1859	40
460	20231110	120000	484646306	1859	1859	1859	1859	34
461	20231110	115900	484583100	1859	1859	1859	1859	26
462	20231110	115800	484534766	1859	1859	1859	1859	1
463	20231110	115700	484532907	1851	1851	1851	1851	0
464	20231110	115600	484532907	1851	1852	1852	1851	824
465	20231110	115500	483007640	1852	1852	1852	1852	0
466	20231110	115400	483007640	1852	1852	1852	1852	0
467	20231110	115300	483007640	1852	1852	1852	1852	0
468	20231110	115200	483007640	1852	1852	1852	1852	0
469	20231110	115100	483007640	1852	1853	1859	1852	2050
470	20231110	115000	479197598	1853	1853	1853	1853	0
471	20231110	114900	479197598	1853	1853	1853	1853	127
472	20231110	114800	478962267	1853	1853	1853	1853	0
473	20231110	114700	478962267	1853	1853	1853	1853	0
474	20231110	114600	478962267	1853	1855	1855	1853	53
475	20231110	114500	478863978	1858	1858	1858	1858	0
476	20231110	114400	478863978	1858	1858	1858	1858	0
477	20231110	114300	478863978	1858	1858	1858	1858	0
478	20231110	114200	478863978	1858	1858	1858	1858	0
479	20231110	114100	478863978	1858	1858	1858	1854	2934
480	20231110	114000	473413092	1858	1858	1858	1858	0
481	20231110	113900	473413092	1858	1858	1858	1858	0
482	20231110	113800	473413092	1858	1858	1858	1858	1
483	20231110	113700	473411234	1856	1856	1856	1856	0
484	20231110	113600	473411234	1856	1856	1856	1856	0
485	20231110	113500	473411234	1856	1856	1856	1856	0
486	20231110	113400	473411234	1856	1856	1856	1856	50
487	20231110	113300	473318434	1856	1856	1856	1856	150
488	20231110	113200	473040034	1856	1851	1856	1851	526
489	20231110	113100	472065063	1851	1856	1856	1851	301
490	20231110	113000	471506412	1856	1856	1856	1856	0
491	20231110	112900	471506412	1856	1856	1856	1856	1
492	20231110	112800	471504556	1858	1856	1858	1856	4559
493	20231110	112700	463043049	1856	1856	1856	1856	0
494	20231110	112600	463043049	1856	1856	1856	1856	4424
495	20231110	112500	454832105	1856	1855	1856	1855	36
496	20231110	112400	454765305	1855	1855	1855	1855	13
497	20231110	112300	454741190	1855	1855	1855	1855	134
498	20231110	112200	454492620	1855	1855	1855	1855	0
499	20231110	112100	454492620	1855	1855	1855	1855	8009
500	20231110	112000	439635925	1855	1855	1855	1854	11947
501	20231110	111900	417474334	1853	1851	1853	1851	1618
502	20231110	111800	414476186	1851	1851	1851	1851	1
503	20231110	111700	414474335	1851	1851	1851	1851	6
504	20231110	111600	414463229	1853	1853	1853	1853	1
505	20231110	111500	414461376	1849	1849	1849	1849	0
506	20231110	111400	414461376	1849	1849	1849	1849	0
507	20231110	111300	414461376	1849	1849	1849	1849	0
508	20231110	111200	414461376	1849	1849	1849	1849	0
509	20231110	111100	414461376	1849	1853	1853	1849	1005
510	20231110	111000	412603111	1850	1849	1850	1849	2500
511	20231110	110900	407979111	1854	1854	1854	1854	1
512	20231110	110800	407977257	1854	1849	1854	1848	1549
513	20231110	110700	405113699	1849	1854	1854	1849	72
514	20231110	110600	404980261	1854	1854	1854	1854	0
515	20231110	110500	404980261	1854	1850	1854	1850	110
516	20231110	110400	404776721	1850	1850	1850	1850	0
517	20231110	110300	404776721	1850	1850	1850	1850	1151
518	20231110	110200	402647371	1850	1850	1850	1850	2800
519	20231110	110100	397467371	1850	1850	1850	1850	199
520	20231110	110000	397099221	1850	1850	1850	1850	3027
521	20231110	105900	391499271	1850	1850	1850	1850	3002
522	20231110	105800	385945571	1849	1849	1849	1849	0
523	20231110	105700	385945571	1849	1849	1849	1849	3490
524	20231110	105600	379492561	1849	1849	1849	1849	0
525	20231110	105500	379492561	1849	1849	1849	1849	21
526	20231110	105400	379453732	1846	1846	1846	1846	139
527	20231110	105300	379197138	1848	1847	1848	1847	6824
528	20231110	105200	366586387	1845	1845	1845	1845	0
529	20231110	105100	366586387	1845	1845	1845	1845	0
530	20231110	105000	366586387	1845	1845	1845	1845	0
531	20231110	104900	366586387	1845	1845	1845	1845	938
532	20231110	104800	364855777	1845	1845	1845	1845	4
533	20231110	104700	364848397	1842	1845	1845	1842	649
534	20231110	104600	363651283	1843	1845	1845	1843	53
535	20231110	104500	363553504	1845	1845	1845	1845	0
536	20231110	104400	363553504	1845	1845	1845	1845	31
537	20231110	104300	363496309	1845	1845	1845	1842	4691
538	20231110	104200	354850816	1847	1847	1847	1847	13
539	20231110	104100	354826805	1845	1845	1845	1844	1131
540	20231110	104000	352740660	1845	1844	1845	1844	1391
541	20231110	103900	350175628	1844	1844	1844	1844	0
542	20231110	103800	350175628	1844	1844	1844	1844	0
543	20231110	103700	350175628	1844	1844	1844	1844	235
544	20231110	103600	349742288	1845	1845	1845	1845	0
545	20231110	103500	349742288	1845	1845	1845	1845	50
546	20231110	103400	349650038	1845	1845	1845	1845	0
547	20231110	103300	349650038	1845	1845	1845	1845	120
548	20231110	103200	349428638	1848	1848	1848	1848	0
549	20231110	103100	349428638	1848	1847	1848	1845	380
550	20231110	103000	348727344	1847	1847	1847	1847	50
551	20231110	102900	348634994	1847	1847	1847	1847	0
552	20231110	102800	348634994	1847	1848	1848	1847	70
553	20231110	102700	348505694	1845	1845	1845	1845	0
554	20231110	102600	348505694	1845	1845	1845	1845	336
555	20231110	102500	347885774	1846	1846	1846	1845	636
556	20231110	102400	346712218	1848	1848	1848	1848	34
557	20231110	102300	346649386	1846	1848	1848	1845	127
558	20231110	102200	346414892	1848	1855	1855	1848	3132
559	20231110	102100	340626592	1855	1848	1855	1848	1063
560	20231110	102000	338661968	1845	1845	1845	1843	11101
561	20231110	101900	318181825	1846	1847	1847	1846	1017
562	20231110	101800	316304426	1848	1848	1848	1848	1
563	20231110	101700	316302578	1844	1844	1844	1844	1277
564	20231110	101600	313947790	1844	1843	1844	1843	501
565	20231110	101500	313023947	1845	1849	1850	1845	1194
566	20231110	101400	310820755	1849	1849	1849	1849	0
567	20231110	101300	310820755	1849	1849	1849	1849	0
568	20231110	101200	310820755	1849	1849	1849	1849	0
569	20231110	101100	310820755	1849	1849	1849	1849	539
570	20231110	101000	309824144	1848	1848	1848	1848	0
571	20231110	100900	309824144	1848	1848	1848	1848	5
572	20231110	100800	309814904	1843	1850	1850	1843	1633
573	20231110	100700	306793938	1850	1850	1850	1850	0
574	20231110	100600	306793938	1850	1843	1850	1843	61
575	20231110	100500	306681158	1842	1842	1842	1842	0
576	20231110	100400	306681158	1842	1842	1842	1842	0
577	20231110	100300	306681158	1842	1843	1843	1841	7787
578	20231110	100200	292337504	1842	1848	1848	1839	1074
579	20231110	100100	290362190	1839	1839	1839	1839	0
580	20231110	100000	290362190	1839	1839	1839	1839	1003
581	20231110	095900	288517673	1836	1836	1836	1836	0
582	20231110	095800	288517673	1836	1836	1836	1836	0
583	20231110	095700	288517673	1836	1837	1837	1836	7000
584	20231110	095600	275665330	1837	1838	1838	1837	5000
585	20231110	095500	266479828	1837	1837	1837	1837	1000
586	20231110	095400	264642828	1837	1838	1838	1837	500
587	20231110	095300	263724139	1837	1837	1837	1837	0
588	20231110	095200	263724139	1837	1838	1838	1837	308
589	20231110	095100	263158342	1836	1837	1837	1836	554
590	20231110	095000	262141110	1835	1843	1852	1835	1501
591	20231110	094900	259384048	1854	1845	1855	1845	703
592	20231110	094800	258086985	1840	1838	1840	1838	8213
593	20231110	094700	242975179	1836	1836	1836	1836	2
594	20231110	094600	242971507	1838	1838	1838	1838	274
595	20231110	094500	242467895	1839	1836	1839	1832	19656
596	20231110	094400	206404941	1835	1836	1836	1835	3652
597	20231110	094300	199703409	1836	1839	1840	1835	807
598	20231110	094200	198220136	1839	1839	1839	1839	6
599	20231110	094100	198209102	1835	1840	1840	1834	6370
600	20231110	094000	186500146	1840	1835	1840	1835	4381
601	20231110	093900	178441608	1835	1842	1842	1835	4607
602	20231110	093800	169964966	1842	1842	1842	1842	328
603	20231110	093700	169360790	1842	1849	1850	1841	2499
604	20231110	093600	164751447	1847	1854	1857	1847	20566
605	20231110	093500	126687364	1854	1857	1857	1854	153
606	20231110	093400	126403687	1854	1853	1854	1853	236
607	20231110	093300	125966375	1854	1857	1857	1853	594
608	20231110	093200	124865443	1857	1853	1857	1853	116
609	20231110	093100	124650435	1853	1853	1857	1852	202
610	20231110	093000	124275804	1857	1857	1857	1854	398
611	20231110	092900	123536982	1857	1855	1857	1852	1060
612	20231110	092800	121570975	1855	1858	1858	1855	112
613	20231110	092700	121362891	1855	1860	1860	1855	8549
614	20231110	092600	105483995	1860	1860	1860	1860	0
615	20231110	092500	105483995	1860	1862	1862	1860	127
616	20231110	092400	105247745	1862	1862	1862	1862	350
617	20231110	092300	104596045	1858	1858	1858	1858	0
618	20231110	092200	104596045	1858	1858	1858	1858	2
619	20231110	092100	104592329	1862	1864	1864	1858	14124
620	20231110	092000	78305682	1862	1862	1862	1862	0
621	20231110	091900	78305682	1862	1867	1867	1862	3985
622	20231110	091800	70874594	1867	1865	1867	1865	293
623	20231110	091700	70327749	1870	1877	1877	1870	7216
624	20231110	091600	56819408	1878	1877	1878	1877	222
625	20231110	091500	56402713	1877	1877	1877	1877	0
626	20231110	091400	56402713	1877	1881	1881	1877	305
627	20231110	091300	55830147	1881	1877	1881	1877	1214
628	20231110	091200	53549467	1876	1876	1876	1876	0
629	20231110	091100	53549467	1876	1876	1876	1876	1277
630	20231110	091000	51153815	1876	1874	1876	1874	4586
631	20231110	090900	42551321	1874	1877	1877	1871	13162
632	20231110	090800	17872155	1876	1879	1880	1876	1175
633	20231110	090700	15666442	1880	1881	1881	1880	1580
634	20231110	090600	12695086	1881	1889	1889	1880	2834
635	20231110	090500	7360479	1888	1888	1888	1888	4
636	20231110	090400	7352927	1888	1889	1889	1888	181
637	20231110	090300	7011068	1900	1901	1901	1899	147
638	20231110	090200	6731797	1902	1903	1903	1883	780
639	20231110	090100	5258316	1889	1890	1890	1889	1069
640	20231110	090000	3237908	1891	1904	1904	1891	1708