KissMeData/080530/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	195100	173041611	1152	1152	1152	1152	2117
3	20231106	195000	173041611	1152	1152	1152	1152	0
4	20231106	194900	173041611	1152	1152	1152	1152	0
5	20231106	194800	173041611	1152	1152	1152	1152	0
6	20231106	194700	173041611	1152	1152	1152	1152	0
7	20231106	194600	173041611	1152	1152	1152	1152	0
8	20231106	194500	173041611	1152	1152	1152	1152	0
9	20231106	194400	173041611	1152	1152	1152	1152	0
10	20231106	194300	173041611	1152	1152	1152	1152	0
11	20231106	194200	173041611	1152	1152	1152	1152	0
12	20231106	194100	173041611	1152	1152	1152	1152	0
13	20231106	194000	173041611	1152	1152	1152	1152	0
14	20231106	193900	173041611	1152	1152	1152	1152	0
15	20231106	193800	173041611	1152	1152	1152	1152	0
16	20231106	193700	173041611	1152	1152	1152	1152	0
17	20231106	193600	173041611	1152	1152	1152	1152	0
18	20231106	193500	173041611	1152	1152	1152	1152	0
19	20231106	193400	173041611	1152	1152	1152	1152	0
20	20231106	193300	173041611	1152	1152	1152	1152	0
21	20231106	193200	173041611	1152	1152	1152	1152	0
22	20231106	193100	173041611	1152	1152	1152	1152	0
23	20231106	193000	173041611	1152	1152	1152	1152	0
24	20231106	192900	173041611	1152	1152	1152	1152	0
25	20231106	192800	173041611	1152	1152	1152	1152	0
26	20231106	192700	173041611	1152	1152	1152	1152	0
27	20231106	192600	173041611	1152	1152	1152	1152	0
28	20231106	192500	173041611	1152	1152	1152	1152	0
29	20231106	192400	173041611	1152	1152	1152	1152	0
30	20231106	192300	173041611	1152	1152	1152	1152	0
31	20231106	192200	173041611	1152	1152	1152	1152	0
32	20231106	192100	173041611	1152	1152	1152	1152	2117
33	20231106	192000	173041611	1152	1152	1152	1152	0
34	20231106	191900	173041611	1152	1152	1152	1152	0
35	20231106	191800	173041611	1152	1152	1152	1152	0
36	20231106	191700	173041611	1152	1152	1152	1152	0
37	20231106	191600	173041611	1152	1152	1152	1152	0
38	20231106	191500	173041611	1152	1152	1152	1152	0
39	20231106	191400	173041611	1152	1152	1152	1152	0
40	20231106	191300	173041611	1152	1152	1152	1152	0
41	20231106	191200	173041611	1152	1152	1152	1152	0
42	20231106	191100	173041611	1152	1152	1152	1152	0
43	20231106	191000	173041611	1152	1152	1152	1152	0
44	20231106	190900	173041611	1152	1152	1152	1152	0
45	20231106	190800	173041611	1152	1152	1152	1152	0
46	20231106	190700	173041611	1152	1152	1152	1152	0
47	20231106	190600	173041611	1152	1152	1152	1152	0
48	20231106	190500	173041611	1152	1152	1152	1152	0
49	20231106	190400	173041611	1152	1152	1152	1152	0
50	20231106	190300	173041611	1152	1152	1152	1152	0
51	20231106	190200	173041611	1152	1152	1152	1152	0
52	20231106	190100	173041611	1152	1152	1152	1152	0
53	20231106	190000	173041611	1152	1152	1152	1152	0
54	20231106	185900	173041611	1152	1152	1152	1152	0
55	20231106	185800	173041611	1152	1152	1152	1152	0
56	20231106	185700	173041611	1152	1152	1152	1152	0
57	20231106	185600	173041611	1152	1152	1152	1152	0
58	20231106	185500	173041611	1152	1152	1152	1152	0
59	20231106	185400	173041611	1152	1152	1152	1152	0
60	20231106	185300	173041611	1152	1152	1152	1152	0
61	20231106	185200	173041611	1152	1152	1152	1152	0
62	20231106	185100	173041611	1152	1152	1152	1152	2117
63	20231106	185000	173041611	1152	1152	1152	1152	0
64	20231106	184900	173041611	1152	1152	1152	1152	0
65	20231106	184800	173041611	1152	1152	1152	1152	0
66	20231106	184700	173041611	1152	1152	1152	1152	0
67	20231106	184600	173041611	1152	1152	1152	1152	0
68	20231106	184500	173041611	1152	1152	1152	1152	0
69	20231106	184400	173041611	1152	1152	1152	1152	0
70	20231106	184300	173041611	1152	1152	1152	1152	0
71	20231106	184200	173041611	1152	1152	1152	1152	0
72	20231106	184100	173041611	1152	1152	1152	1152	0
73	20231106	184000	173041611	1152	1152	1152	1152	0
74	20231106	183900	173041611	1152	1152	1152	1152	0
75	20231106	183800	173041611	1152	1152	1152	1152	0
76	20231106	183700	173041611	1152	1152	1152	1152	0
77	20231106	183600	173041611	1152	1152	1152	1152	0
78	20231106	183500	173041611	1152	1152	1152	1152	0
79	20231106	183400	173041611	1152	1152	1152	1152	0
80	20231106	183300	173041611	1152	1152	1152	1152	0
81	20231106	183200	173041611	1152	1152	1152	1152	0
82	20231106	183100	173041611	1152	1152	1152	1152	0
83	20231106	183000	173041611	1152	1152	1152	1152	0
84	20231106	182900	173041611	1152	1152	1152	1152	0
85	20231106	182800	173041611	1152	1152	1152	1152	0
86	20231106	182700	173041611	1152	1152	1152	1152	0
87	20231106	182600	173041611	1152	1152	1152	1152	0
88	20231106	182500	173041611	1152	1152	1152	1152	0
89	20231106	182400	173041611	1152	1152	1152	1152	0
90	20231106	182300	173041611	1152	1152	1152	1152	0
91	20231106	182200	173041611	1152	1152	1152	1152	0
92	20231106	182100	173041611	1152	1152	1152	1152	2117
93	20231106	182000	173041611	1152	1152	1152	1152	0
94	20231106	181900	173041611	1152	1152	1152	1152	0
95	20231106	181800	173041611	1152	1152	1152	1152	0
96	20231106	181700	173041611	1152	1152	1152	1152	0
97	20231106	181600	173041611	1152	1152	1152	1152	0
98	20231106	181500	173041611	1152	1152	1152	1152	0
99	20231106	181400	173041611	1152	1152	1152	1152	0
100	20231106	181300	173041611	1152	1152	1152	1152	0
101	20231106	181200	173041611	1152	1152	1152	1152	0
102	20231106	181100	173041611	1152	1152	1152	1152	0
103	20231106	181000	173041611	1152	1152	1152	1152	0
104	20231106	180900	173041611	1152	1152	1152	1152	0
105	20231106	180800	173041611	1152	1152	1152	1152	0
106	20231106	180700	173041611	1152	1152	1152	1152	0
107	20231106	180600	173041611	1152	1152	1152	1152	0
108	20231106	180500	173041611	1152	1152	1152	1152	0
109	20231106	180400	173041611	1152	1152	1152	1152	0
110	20231106	180300	173041611	1152	1152	1152	1152	0
111	20231106	180200	173041611	1152	1152	1152	1152	0
112	20231106	180100	173041611	1152	1152	1152	1152	0
113	20231106	180000	173041611	1152	1152	1152	1152	0
114	20231106	175900	173041611	1152	1152	1152	1152	0
115	20231106	175800	173041611	1152	1152	1152	1152	0
116	20231106	175700	173041611	1152	1152	1152	1152	0
117	20231106	175600	173041611	1152	1152	1152	1152	0
118	20231106	175500	173041611	1152	1152	1152	1152	0
119	20231106	175400	173041611	1152	1152	1152	1152	0
120	20231106	175300	173041611	1152	1152	1152	1152	0
121	20231106	175200	173041611	1152	1152	1152	1152	0
122	20231106	175100	173041611	1152	1152	1152	1152	2117
123	20231106	175000	173041611	1152	1152	1152	1152	0
124	20231106	174900	173041611	1152	1152	1152	1152	0
125	20231106	174800	173041611	1152	1152	1152	1152	0
126	20231106	174700	173041611	1152	1152	1152	1152	0
127	20231106	174600	173041611	1152	1152	1152	1152	0
128	20231106	174500	173041611	1152	1152	1152	1152	0
129	20231106	174400	173041611	1152	1152	1152	1152	0
130	20231106	174300	173041611	1152	1152	1152	1152	0
131	20231106	174200	173041611	1152	1152	1152	1152	0
132	20231106	174100	173041611	1152	1152	1152	1152	0
133	20231106	174000	173041611	1152	1152	1152	1152	0
134	20231106	173900	173041611	1152	1152	1152	1152	0
135	20231106	173800	173041611	1152	1152	1152	1152	0
136	20231106	173700	173041611	1152	1152	1152	1152	0
137	20231106	173600	173041611	1152	1152	1152	1152	0
138	20231106	173500	173041611	1152	1152	1152	1152	0
139	20231106	173400	173041611	1152	1152	1152	1152	0
140	20231106	173300	173041611	1152	1152	1152	1152	0
141	20231106	173200	173041611	1152	1152	1152	1152	0
142	20231106	173100	173041611	1152	1152	1152	1152	0
143	20231106	173000	173041611	1152	1152	1152	1152	0
144	20231106	172900	173041611	1152	1152	1152	1152	0
145	20231106	172800	173041611	1152	1152	1152	1152	0
146	20231106	172700	173041611	1152	1152	1152	1152	0
147	20231106	172600	173041611	1152	1152	1152	1152	0
148	20231106	172500	173041611	1152	1152	1152	1152	0
149	20231106	172400	173041611	1152	1152	1152	1152	0
150	20231106	172300	173041611	1152	1152	1152	1152	0
151	20231106	172200	173041611	1152	1152	1152	1152	0
152	20231106	172100	173041611	1152	1152	1152	1152	2117
153	20231106	172000	173041611	1152	1152	1152	1152	0
154	20231106	171900	173041611	1152	1152	1152	1152	0
155	20231106	171800	173041611	1152	1152	1152	1152	0
156	20231106	171700	173041611	1152	1152	1152	1152	0
157	20231106	171600	173041611	1152	1152	1152	1152	0
158	20231106	171500	173041611	1152	1152	1152	1152	0
159	20231106	171400	173041611	1152	1152	1152	1152	0
160	20231106	171300	173041611	1152	1152	1152	1152	0
161	20231106	171200	173041611	1152	1152	1152	1152	0
162	20231106	171100	173041611	1152	1152	1152	1152	0
163	20231106	171000	173041611	1152	1152	1152	1152	0
164	20231106	170900	173041611	1152	1152	1152	1152	0
165	20231106	170800	173041611	1152	1152	1152	1152	0
166	20231106	170700	173041611	1152	1152	1152	1152	0
167	20231106	170600	173041611	1152	1152	1152	1152	0
168	20231106	170500	173041611	1152	1152	1152	1152	0
169	20231106	170400	173041611	1152	1152	1152	1152	0
170	20231106	170300	173041611	1152	1152	1152	1152	0
171	20231106	170200	173041611	1152	1152	1152	1152	0
172	20231106	170100	173041611	1152	1152	1152	1152	0
173	20231106	170000	173041611	1152	1152	1152	1152	0
174	20231106	165900	173041611	1152	1152	1152	1152	0
175	20231106	165800	173041611	1152	1152	1152	1152	0
176	20231106	165700	173041611	1152	1152	1152	1152	0
177	20231106	165600	173041611	1152	1152	1152	1152	0
178	20231106	165500	173041611	1152	1152	1152	1152	0
179	20231106	165400	173041611	1152	1152	1152	1152	0
180	20231106	165300	173041611	1152	1152	1152	1152	0
181	20231106	165200	173041611	1152	1152	1152	1152	0
182	20231106	165100	173041611	1152	1152	1152	1152	2117
183	20231106	165000	173041611	1152	1152	1152	1152	0
184	20231106	164900	173041611	1152	1152	1152	1152	0
185	20231106	164800	173041611	1152	1152	1152	1152	0
186	20231106	164700	173041611	1152	1152	1152	1152	0
187	20231106	164600	173041611	1152	1152	1152	1152	0
188	20231106	164500	173041611	1152	1152	1152	1152	0
189	20231106	164400	173041611	1152	1152	1152	1152	0
190	20231106	164300	173041611	1152	1152	1152	1152	0
191	20231106	164200	173041611	1152	1152	1152	1152	0
192	20231106	164100	173041611	1152	1152	1152	1152	0
193	20231106	164000	173041611	1152	1152	1152	1152	0
194	20231106	163900	173041611	1152	1152	1152	1152	0
195	20231106	163800	173041611	1152	1152	1152	1152	0
196	20231106	163700	173041611	1152	1152	1152	1152	0
197	20231106	163600	173041611	1152	1152	1152	1152	0
198	20231106	163500	173041611	1152	1152	1152	1152	0
199	20231106	163400	173041611	1152	1152	1152	1152	0
200	20231106	163300	173041611	1152	1152	1152	1152	0
201	20231106	163200	173041611	1152	1152	1152	1152	0
202	20231106	163100	173041611	1152	1152	1152	1152	0
203	20231106	163000	173041611	1152	1152	1152	1152	0
204	20231106	162900	173041611	1152	1152	1152	1152	0
205	20231106	162800	173041611	1152	1152	1152	1152	0
206	20231106	162700	173041611	1152	1152	1152	1152	0
207	20231106	162600	173041611	1152	1152	1152	1152	0
208	20231106	162500	173041611	1152	1152	1152	1152	0
209	20231106	162400	173041611	1152	1152	1152	1152	0
210	20231106	162300	173041611	1152	1152	1152	1152	0
211	20231106	162200	173041611	1152	1152	1152	1152	0
212	20231106	162100	173041611	1152	1152	1152	1152	2117
213	20231106	162000	173041611	1152	1152	1152	1152	0
214	20231106	161900	173041611	1152	1152	1152	1152	0
215	20231106	161800	173041611	1152	1152	1152	1152	0
216	20231106	161700	173041611	1152	1152	1152	1152	0
217	20231106	161600	173041611	1152	1152	1152	1152	0
218	20231106	161500	173041611	1152	1152	1152	1152	0
219	20231106	161400	173041611	1152	1152	1152	1152	0
220	20231106	161300	173041611	1152	1152	1152	1152	0
221	20231106	161200	173041611	1152	1152	1152	1152	0
222	20231106	161100	173041611	1152	1152	1152	1152	0
223	20231106	161000	173041611	1152	1152	1152	1152	0
224	20231106	160900	173041611	1152	1152	1152	1152	0
225	20231106	160800	173041611	1152	1152	1152	1152	0
226	20231106	160700	173041611	1152	1152	1152	1152	0
227	20231106	160600	173041611	1152	1152	1152	1152	0
228	20231106	160500	173041611	1152	1152	1152	1152	0
229	20231106	160400	173041611	1152	1152	1152	1152	0
230	20231106	160300	173041611	1152	1152	1152	1152	0
231	20231106	160200	173041611	1152	1152	1152	1152	0
232	20231106	160100	173041611	1152	1152	1152	1152	0
233	20231106	160000	173041611	1152	1152	1152	1152	0
234	20231106	155900	173041611	1152	1152	1152	1152	0
235	20231106	155800	173041611	1152	1152	1152	1152	0
236	20231106	155700	173041611	1152	1152	1152	1152	0
237	20231106	155600	173041611	1152	1152	1152	1152	0
238	20231106	155500	173041611	1152	1152	1152	1152	0
239	20231106	155400	173041611	1152	1152	1152	1152	0
240	20231106	155300	173041611	1152	1152	1152	1152	0
241	20231106	155200	173041611	1152	1152	1152	1152	0
242	20231106	155100	173041611	1152	1152	1152	1152	2117
243	20231106	155000	173041611	1152	1152	1152	1152	0
244	20231106	154900	173041611	1152	1152	1152	1152	0
245	20231106	154800	173041611	1152	1152	1152	1152	0
246	20231106	154700	173041611	1152	1152	1152	1152	0
247	20231106	154600	173041611	1152	1152	1152	1152	0
248	20231106	154500	173041611	1152	1152	1152	1152	0
249	20231106	154400	173041611	1152	1152	1152	1152	0
250	20231106	154300	173041611	1152	1152	1152	1152	0
251	20231106	154200	173041611	1152	1152	1152	1152	0
252	20231106	154100	173041611	1152	1152	1152	1152	0
253	20231106	154000	173041611	1152	1152	1152	1152	0
254	20231106	153900	173041611	1152	1152	1152	1152	0
255	20231106	153800	173041611	1152	1152	1152	1152	0
256	20231106	153700	173041611	1152	1152	1152	1152	0
257	20231106	153600	173041611	1152	1152	1152	1152	0
258	20231106	153500	173041611	1152	1152	1152	1152	0
259	20231106	153400	173041611	1152	1152	1152	1152	0
260	20231106	153300	173041611	1152	1152	1152	1152	0
261	20231106	153200	173041611	1152	1152	1152	1152	0
262	20231106	153100	173041611	1152	1152	1152	1152	0
263	20231106	153000	173041611	1152	1152	1152	1152	2117
264	20231106	152900	170602827	1152	1152	1152	1152	0
265	20231106	152800	170602827	1152	1152	1152	1152	0
266	20231106	152700	170602827	1152	1152	1152	1152	0
267	20231106	152600	170602827	1152	1152	1152	1152	0
268	20231106	152500	170602827	1152	1152	1152	1152	0
269	20231106	152400	170602827	1152	1152	1152	1152	0
270	20231106	152300	170602827	1152	1152	1152	1152	0
271	20231106	152200	170602827	1152	1152	1152	1152	0
272	20231106	152100	170602827	1152	1152	1152	1152	0
273	20231106	152000	170602827	1152	1152	1152	1152	0
274	20231106	151900	170602827	1152	1152	1152	1152	0
275	20231106	151800	170602827	1152	1152	1152	1152	7
276	20231106	151700	170594763	1153	1153	1153	1153	0
277	20231106	151600	170594763	1153	1153	1153	1153	100
278	20231106	151500	170479463	1153	1153	1153	1153	72
279	20231106	151400	170396447	1153	1153	1153	1153	3575
280	20231106	151300	166274472	1154	1154	1154	1154	1
281	20231106	151200	166273318	1154	1154	1154	1154	53
282	20231106	151100	166212156	1155	1155	1155	1155	0
283	20231106	151000	166212156	1155	1155	1155	1155	1068
284	20231106	150900	164978616	1156	1156	1156	1156	0
285	20231106	150800	164978616	1156	1156	1156	1156	477
286	20231106	150700	164427204	1156	1156	1156	1156	0
287	20231106	150600	164427204	1156	1156	1156	1156	0
288	20231106	150500	164427204	1156	1156	1156	1156	0
289	20231106	150400	164427204	1156	1156	1156	1156	0
290	20231106	150300	164427204	1156	1156	1161	1156	20
291	20231106	150200	164404079	1156	1156	1156	1156	0
292	20231106	150100	164404079	1156	1156	1156	1156	0
293	20231106	150000	164404079	1156	1156	1156	1156	0
294	20231106	145900	164404079	1156	1156	1156	1156	259
295	20231106	145800	164104675	1156	1156	1156	1156	0
296	20231106	145700	164104675	1156	1156	1156	1156	0
297	20231106	145600	164104675	1156	1156	1156	1156	0
298	20231106	145500	164104675	1156	1156	1156	1156	0
299	20231106	145400	164104675	1156	1156	1156	1156	0
300	20231106	145300	164104675	1156	1156	1156	1156	0
301	20231106	145200	164104675	1156	1156	1156	1156	0
302	20231106	145100	164104675	1156	1156	1156	1156	0
303	20231106	145000	164104675	1156	1156	1156	1156	0
304	20231106	144900	164104675	1156	1156	1156	1156	0
305	20231106	144800	164104675	1156	1156	1156	1156	33
306	20231106	144700	164066527	1156	1156	1156	1156	0
307	20231106	144600	164066527	1156	1156	1156	1156	0
308	20231106	144500	164066527	1156	1156	1156	1156	2000
309	20231106	144400	161754527	1161	1161	1161	1161	1
310	20231106	144300	161753366	1156	1156	1156	1156	0
311	20231106	144200	161753366	1156	1156	1156	1156	0
312	20231106	144100	161753366	1156	1156	1156	1156	0
313	20231106	144000	161753366	1156	1156	1156	1156	0
314	20231106	143900	161753366	1156	1156	1156	1156	0
315	20231106	143800	161753366	1156	1156	1156	1156	0
316	20231106	143700	161753366	1156	1156	1156	1156	1
317	20231106	143600	161752210	1157	1157	1157	1157	0
318	20231106	143500	161752210	1157	1165	1166	1157	4622
319	20231106	143400	156392178	1166	1166	1166	1166	0
320	20231106	143300	156392178	1166	1166	1166	1166	0
321	20231106	143200	156392178	1166	1166	1166	1166	1
322	20231106	143100	156391012	1165	1165	1165	1165	1003
323	20231106	143000	155222517	1166	1166	1166	1166	0
324	20231106	142900	155222517	1166	1166	1166	1166	1
325	20231106	142800	155221351	1167	1167	1167	1167	0
326	20231106	142700	155221351	1167	1167	1167	1167	0
327	20231106	142600	155221351	1167	1167	1167	1167	8
328	20231106	142500	155212015	1167	1167	1167	1167	0
329	20231106	142400	155212015	1167	1167	1167	1167	0
330	20231106	142300	155212015	1167	1167	1167	1167	0
331	20231106	142200	155212015	1167	1167	1167	1167	0
332	20231106	142100	155212015	1167	1167	1167	1167	3571
333	20231106	142000	151044658	1167	1167	1167	1167	0
334	20231106	141900	151044658	1167	1167	1167	1167	0
335	20231106	141800	151044658	1167	1167	1167	1167	0
336	20231106	141700	151044658	1167	1167	1167	1167	6
337	20231106	141600	151037656	1167	1167	1167	1167	0
338	20231106	141500	151037656	1167	1167	1167	1167	0
339	20231106	141400	151037656	1167	1167	1167	1167	0
340	20231106	141300	151037656	1167	1167	1167	1167	0
341	20231106	141200	151037656	1167	1167	1167	1167	0
342	20231106	141100	151037656	1167	1167	1167	1167	0
343	20231106	141000	151037656	1167	1167	1167	1167	0
344	20231106	140900	151037656	1167	1167	1167	1167	0
345	20231106	140800	151037656	1167	1167	1167	1167	0
346	20231106	140700	151037656	1167	1167	1167	1167	0
347	20231106	140600	151037656	1167	1167	1167	1167	0
348	20231106	140500	151037656	1167	1167	1167	1167	0
349	20231106	140400	151037656	1167	1167	1167	1167	10
350	20231106	140300	151025986	1167	1167	1167	1167	0
351	20231106	140200	151025986	1167	1167	1167	1167	0
352	20231106	140100	151025986	1167	1167	1167	1167	0
353	20231106	140000	151025986	1167	1167	1167	1167	0
354	20231106	135900	151025986	1167	1167	1167	1167	0
355	20231106	135800	151025986	1167	1167	1167	1167	29
356	20231106	135700	150992143	1162	1162	1162	1162	0
357	20231106	135600	150992143	1162	1162	1162	1162	0
358	20231106	135500	150992143	1162	1162	1162	1162	0
359	20231106	135400	150992143	1162	1162	1162	1162	10
360	20231106	135300	150980523	1167	1167	1167	1167	0
361	20231106	135200	150980523	1167	1167	1167	1167	1
362	20231106	135100	150979356	1168	1168	1168	1168	0
363	20231106	135000	150979356	1168	1168	1168	1168	0
364	20231106	134900	150979356	1168	1168	1168	1168	0
365	20231106	134800	150979356	1168	1168	1168	1168	0
366	20231106	134700	150979356	1168	1168	1168	1168	0
367	20231106	134600	150979356	1168	1168	1168	1168	0
368	20231106	134500	150979356	1168	1168	1168	1168	0
369	20231106	134400	150979356	1168	1168	1168	1168	0
370	20231106	134300	150979356	1168	1168	1168	1168	0
371	20231106	134200	150979356	1168	1168	1168	1168	6000
372	20231106	134100	143971356	1168	1168	1168	1168	0
373	20231106	134000	143971356	1168	1168	1168	1168	0
374	20231106	133900	143971356	1168	1168	1168	1168	0
375	20231106	133800	143971356	1168	1168	1168	1168	0
376	20231106	133700	143971356	1168	1167	1168	1167	7500
377	20231106	133600	135215531	1167	1166	1167	1166	5000
378	20231106	133500	129380685	1166	1166	1166	1166	0
379	20231106	133400	129380685	1166	1166	1166	1166	0
380	20231106	133300	129380685	1166	1166	1166	1166	0
381	20231106	133200	129380685	1166	1166	1166	1166	0
382	20231106	133100	129380685	1166	1166	1166	1166	0
383	20231106	133000	129380685	1166	1166	1166	1166	3
384	20231106	132900	129377187	1166	1166	1166	1166	431
385	20231106	132800	128874641	1166	1166	1166	1166	0
386	20231106	132700	128874641	1166	1166	1166	1166	0
387	20231106	132600	128874641	1166	1166	1166	1166	1500
388	20231106	132500	127125641	1166	1166	1166	1166	0
389	20231106	132400	127125641	1166	1166	1166	1166	0
390	20231106	132300	127125641	1166	1166	1166	1166	0
391	20231106	132200	127125641	1166	1166	1166	1166	0
392	20231106	132100	127125641	1166	1166	1166	1166	0
393	20231106	132000	127125641	1166	1166	1166	1166	0
394	20231106	131900	127125641	1166	1166	1166	1166	0
395	20231106	131800	127125641	1166	1166	1166	1166	0
396	20231106	131700	127125641	1166	1166	1166	1166	0
397	20231106	131600	127125641	1166	1166	1166	1166	0
398	20231106	131500	127125641	1166	1166	1166	1166	0
399	20231106	131400	127125641	1166	1166	1166	1166	0
400	20231106	131300	127125641	1166	1166	1166	1166	0
401	20231106	131200	127125641	1166	1166	1166	1166	0
402	20231106	131100	127125641	1166	1166	1166	1166	0
403	20231106	131000	127125641	1166	1166	1166	1166	0
404	20231106	130900	127125641	1166	1166	1166	1166	0
405	20231106	130800	127125641	1166	1166	1166	1166	0
406	20231106	130700	127125641	1166	1166	1166	1166	0
407	20231106	130600	127125641	1166	1166	1166	1166	2
408	20231106	130500	127123309	1167	1167	1167	1167	1018
409	20231106	130400	125935303	1167	1167	1167	1167	5000
410	20231106	130300	120100303	1165	1165	1165	1165	82
411	20231106	130200	120004773	1164	1164	1164	1164	0
412	20231106	130100	120004773	1164	1164	1164	1164	0
413	20231106	130000	120004773	1164	1164	1164	1164	0
414	20231106	125900	120004773	1164	1164	1164	1164	0
415	20231106	125800	120004773	1164	1164	1164	1164	0
416	20231106	125700	120004773	1164	1163	1164	1163	259
417	20231106	125600	119703298	1164	1164	1164	1164	0
418	20231106	125500	119703298	1164	1164	1164	1164	0
419	20231106	125400	119703298	1164	1163	1164	1163	3
420	20231106	125300	119699807	1161	1161	1161	1161	1
421	20231106	125200	119698646	1161	1161	1161	1161	2
422	20231106	125100	119696324	1167	1167	1167	1167	0
423	20231106	125000	119696324	1167	1167	1167	1167	0
424	20231106	124900	119696324	1167	1167	1167	1167	0
425	20231106	124800	119696324	1167	1167	1167	1167	0
426	20231106	124700	119696324	1167	1167	1167	1167	0
427	20231106	124600	119696324	1167	1167	1167	1167	0
428	20231106	124500	119696324	1167	1167	1167	1167	0
429	20231106	124400	119696324	1167	1166	1167	1166	1001
430	20231106	124300	118529157	1166	1166	1166	1166	0
431	20231106	124200	118529157	1166	1166	1166	1166	0
432	20231106	124100	118529157	1166	1166	1166	1166	0
433	20231106	124000	118529157	1166	1166	1166	1166	0
434	20231106	123900	118529157	1166	1166	1166	1166	0
435	20231106	123800	118529157	1166	1166	1166	1166	10
436	20231106	123700	118517497	1163	1163	1163	1163	0
437	20231106	123600	118517497	1163	1163	1163	1163	0
438	20231106	123500	118517497	1163	1163	1163	1163	0
439	20231106	123400	118517497	1163	1163	1163	1163	0
440	20231106	123300	118517497	1163	1163	1163	1163	0
441	20231106	123200	118517497	1163	1165	1165	1163	1700
442	20231106	123100	116539649	1165	1165	1165	1165	0
443	20231106	123000	116539649	1165	1165	1165	1165	0
444	20231106	122900	116539649	1165	1165	1165	1165	0
445	20231106	122800	116539649	1165	1165	1165	1165	0
446	20231106	122700	116539649	1165	1165	1165	1165	0
447	20231106	122600	116539649	1165	1165	1165	1165	369
448	20231106	122500	116109764	1165	1165	1165	1165	0
449	20231106	122400	116109764	1165	1165	1165	1165	0
450	20231106	122300	116109764	1165	1165	1165	1165	0
451	20231106	122200	116109764	1165	1165	1165	1165	0
452	20231106	122100	116109764	1165	1165	1165	1165	0
453	20231106	122000	116109764	1165	1165	1165	1165	0
454	20231106	121900	116109764	1165	1162	1165	1162	250
455	20231106	121800	115818682	1162	1162	1162	1162	0
456	20231106	121700	115818682	1162	1162	1162	1162	0
457	20231106	121600	115818682	1162	1162	1162	1162	0
458	20231106	121500	115818682	1162	1162	1162	1162	0
459	20231106	121400	115818682	1162	1162	1162	1162	0
460	20231106	121300	115818682	1162	1162	1162	1162	1
461	20231106	121200	115817520	1161	1161	1161	1161	0
462	20231106	121100	115817520	1161	1161	1161	1161	0
463	20231106	121000	115817520	1161	1161	1161	1161	0
464	20231106	120900	115817520	1161	1161	1161	1161	0
465	20231106	120800	115817520	1161	1161	1161	1161	0
466	20231106	120700	115817520	1161	1161	1161	1161	28
467	20231106	120600	115785012	1161	1161	1161	1161	0
468	20231106	120500	115785012	1161	1161	1161	1161	0
469	20231106	120400	115785012	1161	1161	1161	1161	0
470	20231106	120300	115785012	1161	1161	1161	1161	0
471	20231106	120200	115785012	1161	1161	1161	1161	0
472	20231106	120100	115785012	1161	1161	1161	1161	0
473	20231106	120000	115785012	1161	1161	1161	1161	1306
474	20231106	115900	114268746	1161	1161	1161	1161	0
475	20231106	115800	114268746	1161	1161	1161	1161	0
476	20231106	115700	114268746	1161	1161	1161	1161	0
477	20231106	115600	114268746	1161	1161	1161	1161	0
478	20231106	115500	114268746	1161	1161	1161	1161	0
479	20231106	115400	114268746	1161	1160	1161	1160	7
480	20231106	115300	114260620	1159	1159	1159	1159	0
481	20231106	115200	114260620	1159	1159	1159	1159	0
482	20231106	115100	114260620	1159	1159	1159	1159	0
483	20231106	115000	114260620	1159	1159	1159	1159	0
484	20231106	114900	114260620	1159	1159	1159	1159	0
485	20231106	114800	114260620	1159	1159	1159	1159	0
486	20231106	114700	114260620	1159	1159	1159	1159	0
487	20231106	114600	114260620	1159	1159	1159	1159	0
488	20231106	114500	114260620	1159	1159	1159	1159	0
489	20231106	114400	114260620	1159	1159	1159	1159	0
490	20231106	114300	114260620	1159	1159	1159	1159	0
491	20231106	114200	114260620	1159	1159	1159	1159	0
492	20231106	114100	114260620	1159	1159	1159	1159	0
493	20231106	114000	114260620	1159	1159	1159	1159	0
494	20231106	113900	114260620	1159	1159	1159	1159	0
495	20231106	113800	114260620	1159	1159	1159	1159	170
496	20231106	113700	114063590	1159	1159	1159	1159	0
497	20231106	113600	114063590	1159	1159	1159	1159	0
498	20231106	113500	114063590	1159	1159	1159	1159	0
499	20231106	113400	114063590	1159	1159	1159	1159	0
500	20231106	113300	114063590	1159	1159	1159	1159	0
501	20231106	113200	114063590	1159	1159	1159	1159	0
502	20231106	113100	114063590	1159	1159	1159	1159	0
503	20231106	113000	114063590	1159	1159	1159	1159	0
504	20231106	112900	114063590	1159	1159	1159	1159	0
505	20231106	112800	114063590	1159	1159	1159	1159	0
506	20231106	112700	114063590	1159	1159	1159	1159	0
507	20231106	112600	114063590	1159	1159	1159	1159	610
508	20231106	112500	113356600	1159	1159	1159	1159	0
509	20231106	112400	113356600	1159	1159	1159	1159	0
510	20231106	112300	113356600	1159	1159	1159	1159	0
511	20231106	112200	113356600	1159	1159	1159	1159	0
512	20231106	112100	113356600	1159	1159	1159	1159	0
513	20231106	112000	113356600	1159	1159	1159	1159	0
514	20231106	111900	113356600	1159	1159	1159	1159	0
515	20231106	111800	113356600	1159	1159	1159	1159	0
516	20231106	111700	113356600	1159	1159	1159	1159	1
517	20231106	111600	113355441	1162	1162	1162	1162	0
518	20231106	111500	113355441	1162	1162	1162	1162	0
519	20231106	111400	113355441	1162	1162	1162	1162	0
520	20231106	111300	113355441	1162	1162	1162	1162	0
521	20231106	111200	113355441	1162	1162	1162	1162	0
522	20231106	111100	113355441	1162	1162	1162	1162	0
523	20231106	111000	113355441	1162	1162	1162	1162	0
524	20231106	110900	113355441	1162	1162	1162	1162	0
525	20231106	110800	113355441	1162	1162	1162	1162	0
526	20231106	110700	113355441	1162	1162	1162	1162	0
527	20231106	110600	113355441	1162	1162	1162	1162	0
528	20231106	110500	113355441	1162	1162	1162	1162	0
529	20231106	110400	113355441	1162	1162	1162	1162	0
530	20231106	110300	113355441	1162	1162	1162	1162	0
531	20231106	110200	113355441	1162	1162	1162	1162	0
532	20231106	110100	113355441	1162	1162	1162	1162	0
533	20231106	110000	113355441	1162	1162	1162	1162	0
534	20231106	105900	113355441	1162	1162	1162	1162	0
535	20231106	105800	113355441	1162	1162	1162	1162	0
536	20231106	105700	113355441	1162	1161	1162	1161	3
537	20231106	105600	113351956	1161	1161	1161	1161	0
538	20231106	105500	113351956	1161	1161	1161	1161	0
539	20231106	105400	113351956	1161	1161	1161	1161	0
540	20231106	105300	113351956	1161	1161	1168	1161	1014
541	20231106	105200	112174614	1156	1161	1165	1156	2013
542	20231106	105100	109837562	1161	1161	1161	1161	0
543	20231106	105000	109837562	1161	1161	1161	1161	0
544	20231106	104900	109837562	1161	1161	1161	1161	0
545	20231106	104800	109837562	1161	1161	1161	1161	0
546	20231106	104700	109837562	1161	1161	1161	1161	0
547	20231106	104600	109837562	1161	1161	1161	1161	68
548	20231106	104500	109758614	1161	1160	1161	1160	3
549	20231106	104400	109755132	1156	1156	1156	1156	0
550	20231106	104300	109755132	1156	1156	1156	1156	0
551	20231106	104200	109755132	1156	1156	1156	1156	0
552	20231106	104100	109755132	1156	1156	1156	1156	0
553	20231106	104000	109755132	1156	1156	1156	1156	0
554	20231106	103900	109755132	1156	1156	1156	1156	0
555	20231106	103800	109755132	1156	1156	1156	1156	0
556	20231106	103700	109755132	1156	1156	1156	1156	0
557	20231106	103600	109755132	1156	1156	1156	1156	0
558	20231106	103500	109755132	1156	1159	1161	1156	303
559	20231106	103400	109404852	1156	1156	1156	1156	0
560	20231106	103300	109404852	1156	1156	1156	1156	190
561	20231106	103200	109185212	1156	1156	1156	1156	6
562	20231106	103100	109178276	1156	1156	1156	1156	1000
563	20231106	103000	108022276	1156	1156	1156	1156	4
564	20231106	102900	108017652	1157	1157	1157	1157	300
565	20231106	102800	107670552	1157	1157	1158	1157	401
566	20231106	102700	107206200	1157	1157	1157	1157	200
567	20231106	102600	106974800	1157	1157	1157	1157	0
568	20231106	102500	106974800	1157	1157	1157	1157	1
569	20231106	102400	106973643	1157	1157	1157	1157	0
570	20231106	102300	106973643	1157	1157	1157	1157	2793
571	20231106	102200	103742142	1158	1157	1158	1157	101
572	20231106	102100	103625185	1157	1157	1157	1157	0
573	20231106	102000	103625185	1157	1157	1157	1157	0
574	20231106	101900	103625185	1157	1157	1157	1157	0
575	20231106	101800	103625185	1157	1157	1157	1157	0
576	20231106	101700	103625185	1157	1158	1158	1157	425
577	20231106	101600	103133039	1158	1158	1158	1158	0
578	20231106	101500	103133039	1158	1158	1158	1158	0
579	20231106	101400	103133039	1158	1158	1158	1158	0
580	20231106	101300	103133039	1158	1159	1159	1158	100
581	20231106	101200	103017228	1161	1161	1161	1161	0
582	20231106	101100	103017228	1161	1161	1161	1161	0
583	20231106	101000	103017228	1161	1161	1161	1161	0
584	20231106	100900	103017228	1161	1162	1162	1161	2103
585	20231106	100800	100575265	1162	1161	1162	1161	420
586	20231106	100700	100087226	1162	1162	1162	1162	0
587	20231106	100600	100087226	1162	1162	1162	1162	13
588	20231106	100500	100072120	1162	1162	1162	1162	200
589	20231106	100400	99839720	1157	1157	1157	1157	0
590	20231106	100300	99839720	1157	1157	1157	1157	0
591	20231106	100200	99839720	1157	1157	1157	1157	0
592	20231106	100100	99839720	1157	1157	1157	1157	0
593	20231106	100000	99839720	1157	1158	1158	1157	700
594	20231106	095900	99029803	1163	1163	1163	1163	0
595	20231106	095800	99029803	1163	1163	1163	1163	0
596	20231106	095700	99029803	1163	1163	1163	1163	0
597	20231106	095600	99029803	1163	1163	1163	1163	0
598	20231106	095500	99029803	1163	1163	1163	1163	0
599	20231106	095400	99029803	1163	1158	1163	1158	11
600	20231106	095300	99017060	1158	1158	1158	1158	0
601	20231106	095200	99017060	1158	1158	1158	1158	1
602	20231106	095100	99015902	1157	1157	1157	1157	0
603	20231106	095000	99015902	1157	1168	1168	1157	11868
604	20231106	094900	85227618	1168	1168	1168	1168	0
605	20231106	094800	85227618	1168	1168	1168	1168	0
606	20231106	094700	85227618	1168	1168	1168	1168	55
607	20231106	094600	85163378	1168	1167	1168	1167	800
608	20231106	094500	84228980	1168	1168	1168	1168	0
609	20231106	094400	84228980	1168	1166	1168	1166	1279
610	20231106	094300	82735112	1168	1168	1168	1168	0
611	20231106	094200	82735112	1168	1168	1168	1168	0
612	20231106	094100	82735112	1168	1168	1168	1168	0
613	20231106	094000	82735112	1168	1168	1168	1168	0
614	20231106	093900	82735112	1168	1168	1168	1168	0
615	20231106	093800	82735112	1168	1168	1168	1168	0
616	20231106	093700	82735112	1168	1168	1168	1168	1
617	20231106	093600	82733944	1168	1172	1172	1168	24
618	20231106	093500	82705824	1168	1168	1172	1162	20102
619	20231106	093400	59298866	1173	1173	1173	1173	0
620	20231106	093300	59298866	1173	1173	1173	1173	0
621	20231106	093200	59298866	1173	1173	1173	1173	0
622	20231106	093100	59298866	1173	1173	1173	1173	0
623	20231106	093000	59298866	1173	1173	1173	1173	0
624	20231106	092900	59298866	1173	1174	1174	1173	199
625	20231106	092800	59065429	1179	1179	1179	1179	1
626	20231106	092700	59064250	1175	1175	1175	1175	0
627	20231106	092600	59064250	1175	1176	1176	1175	4796
628	20231106	092500	53428750	1182	1178	1183	1178	980
629	20231106	092400	52271810	1179	1179	1179	1179	848
630	20231106	092300	51272018	1178	1178	1178	1178	20
631	20231106	092200	51248458	1179	1179	1179	1179	217
632	20231106	092100	50992615	1179	1179	1179	1179	201
633	20231106	092000	50755636	1191	1192	1192	1191	1100
634	20231106	091900	49444536	1192	1185	1192	1185	2203
635	20231106	091800	46818700	1185	1158	1192	1158	33785
636	20231106	091700	7495202	1158	1158	1158	1158	369
637	20231106	091600	7067900	1162	1157	1162	1157	2200
638	20231106	091500	4512500	1155	1155	1155	1155	0
639	20231106	091400	4512500	1155	1155	1155	1155	1751
640	20231106	091300	2490095	1162	1162	1162	1162	0
641	20231106	091200	2490095	1162	1162	1162	1162	1
642	20231106	091100	2488933	1154	1154	1154	1154	0
643	20231106	091000	2488933	1154	1154	1154	1154	31
644	20231106	090900	2453159	1152	1152	1152	1152	0
645	20231106	090800	2453159	1152	1152	1152	1152	0
646	20231106	090700	2453159	1152	1163	1163	1152	502
647	20231106	090600	1874592	1152	1152	1152	1152	0
648	20231106	090500	1874592	1152	1155	1155	1152	1099
649	20231106	090400	605253	1155	1155	1155	1155	3
650	20231106	090300	601788	1164	1164	1164	1164	0
651	20231106	090200	601788	1164	1164	1164	1164	0
652	20231106	090100	601788	1164	1164	1164	1164	0
653	20231106	090000	601788	1164	1164	1164	1164	517