KissMeData/127710/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	201500	11688082	1339	1339	1339	1339	2498
3	20231110	201400	11688082	1339	1339	1339	1339	0
4	20231110	201300	11688082	1339	1339	1339	1339	0
5	20231110	201200	11688082	1339	1339	1339	1339	0
6	20231110	201100	11688082	1339	1339	1339	1339	0
7	20231110	201000	11688082	1339	1339	1339	1339	0
8	20231110	200900	11688082	1339	1339	1339	1339	0
9	20231110	200800	11688082	1339	1339	1339	1339	0
10	20231110	200700	11688082	1339	1339	1339	1339	0
11	20231110	200600	11688082	1339	1339	1339	1339	0
12	20231110	200500	11688082	1339	1339	1339	1339	0
13	20231110	200400	11688082	1339	1339	1339	1339	0
14	20231110	200300	11688082	1339	1339	1339	1339	0
15	20231110	200200	11688082	1339	1339	1339	1339	0
16	20231110	200100	11688082	1339	1339	1339	1339	0
17	20231110	200000	11688082	1339	1339	1339	1339	0
18	20231110	195900	11688082	1339	1339	1339	1339	0
19	20231110	195800	11688082	1339	1339	1339	1339	0
20	20231110	195700	11688082	1339	1339	1339	1339	0
21	20231110	195600	11688082	1339	1339	1339	1339	0
22	20231110	195500	11688082	1339	1339	1339	1339	0
23	20231110	195400	11688082	1339	1339	1339	1339	0
24	20231110	195300	11688082	1339	1339	1339	1339	0
25	20231110	195200	11688082	1339	1339	1339	1339	0
26	20231110	195100	11688082	1339	1339	1339	1339	0
27	20231110	195000	11688082	1339	1339	1339	1339	0
28	20231110	194900	11688082	1339	1339	1339	1339	0
29	20231110	194800	11688082	1339	1339	1339	1339	0
30	20231110	194700	11688082	1339	1339	1339	1339	0
31	20231110	194600	11688082	1339	1339	1339	1339	0
32	20231110	194500	11688082	1339	1339	1339	1339	2498
33	20231110	194400	11688082	1339	1339	1339	1339	0
34	20231110	194300	11688082	1339	1339	1339	1339	0
35	20231110	194200	11688082	1339	1339	1339	1339	0
36	20231110	194100	11688082	1339	1339	1339	1339	0
37	20231110	194000	11688082	1339	1339	1339	1339	0
38	20231110	193900	11688082	1339	1339	1339	1339	0
39	20231110	193800	11688082	1339	1339	1339	1339	0
40	20231110	193700	11688082	1339	1339	1339	1339	0
41	20231110	193600	11688082	1339	1339	1339	1339	0
42	20231110	193500	11688082	1339	1339	1339	1339	0
43	20231110	193400	11688082	1339	1339	1339	1339	0
44	20231110	193300	11688082	1339	1339	1339	1339	0
45	20231110	193200	11688082	1339	1339	1339	1339	0
46	20231110	193100	11688082	1339	1339	1339	1339	0
47	20231110	193000	11688082	1339	1339	1339	1339	0
48	20231110	192900	11688082	1339	1339	1339	1339	0
49	20231110	192800	11688082	1339	1339	1339	1339	0
50	20231110	192700	11688082	1339	1339	1339	1339	0
51	20231110	192600	11688082	1339	1339	1339	1339	0
52	20231110	192500	11688082	1339	1339	1339	1339	0
53	20231110	192400	11688082	1339	1339	1339	1339	0
54	20231110	192300	11688082	1339	1339	1339	1339	0
55	20231110	192200	11688082	1339	1339	1339	1339	0
56	20231110	192100	11688082	1339	1339	1339	1339	0
57	20231110	192000	11688082	1339	1339	1339	1339	0
58	20231110	191900	11688082	1339	1339	1339	1339	0
59	20231110	191800	11688082	1339	1339	1339	1339	0
60	20231110	191700	11688082	1339	1339	1339	1339	0
61	20231110	191600	11688082	1339	1339	1339	1339	0
62	20231110	191500	11688082	1339	1339	1339	1339	2498
63	20231110	191400	11688082	1339	1339	1339	1339	0
64	20231110	191300	11688082	1339	1339	1339	1339	0
65	20231110	191200	11688082	1339	1339	1339	1339	0
66	20231110	191100	11688082	1339	1339	1339	1339	0
67	20231110	191000	11688082	1339	1339	1339	1339	0
68	20231110	190900	11688082	1339	1339	1339	1339	0
69	20231110	190800	11688082	1339	1339	1339	1339	0
70	20231110	190700	11688082	1339	1339	1339	1339	0
71	20231110	190600	11688082	1339	1339	1339	1339	0
72	20231110	190500	11688082	1339	1339	1339	1339	0
73	20231110	190400	11688082	1339	1339	1339	1339	0
74	20231110	190300	11688082	1339	1339	1339	1339	0
75	20231110	190200	11688082	1339	1339	1339	1339	0
76	20231110	190100	11688082	1339	1339	1339	1339	0
77	20231110	190000	11688082	1339	1339	1339	1339	0
78	20231110	185900	11688082	1339	1339	1339	1339	0
79	20231110	185800	11688082	1339	1339	1339	1339	0
80	20231110	185700	11688082	1339	1339	1339	1339	0
81	20231110	185600	11688082	1339	1339	1339	1339	0
82	20231110	185500	11688082	1339	1339	1339	1339	0
83	20231110	185400	11688082	1339	1339	1339	1339	0
84	20231110	185300	11688082	1339	1339	1339	1339	0
85	20231110	185200	11688082	1339	1339	1339	1339	0
86	20231110	185100	11688082	1339	1339	1339	1339	0
87	20231110	185000	11688082	1339	1339	1339	1339	0
88	20231110	184900	11688082	1339	1339	1339	1339	0
89	20231110	184800	11688082	1339	1339	1339	1339	0
90	20231110	184700	11688082	1339	1339	1339	1339	0
91	20231110	184600	11688082	1339	1339	1339	1339	0
92	20231110	184500	11688082	1339	1339	1339	1339	2498
93	20231110	184400	11688082	1339	1339	1339	1339	0
94	20231110	184300	11688082	1339	1339	1339	1339	0
95	20231110	184200	11688082	1339	1339	1339	1339	0
96	20231110	184100	11688082	1339	1339	1339	1339	0
97	20231110	184000	11688082	1339	1339	1339	1339	0
98	20231110	183900	11688082	1339	1339	1339	1339	0
99	20231110	183800	11688082	1339	1339	1339	1339	0
100	20231110	183700	11688082	1339	1339	1339	1339	0
101	20231110	183600	11688082	1339	1339	1339	1339	0
102	20231110	183500	11688082	1339	1339	1339	1339	0
103	20231110	183400	11688082	1339	1339	1339	1339	0
104	20231110	183300	11688082	1339	1339	1339	1339	0
105	20231110	183200	11688082	1339	1339	1339	1339	0
106	20231110	183100	11688082	1339	1339	1339	1339	0
107	20231110	183000	11688082	1339	1339	1339	1339	0
108	20231110	182900	11688082	1339	1339	1339	1339	0
109	20231110	182800	11688082	1339	1339	1339	1339	0
110	20231110	182700	11688082	1339	1339	1339	1339	0
111	20231110	182600	11688082	1339	1339	1339	1339	0
112	20231110	182500	11688082	1339	1339	1339	1339	0
113	20231110	182400	11688082	1339	1339	1339	1339	0
114	20231110	182300	11688082	1339	1339	1339	1339	0
115	20231110	182200	11688082	1339	1339	1339	1339	0
116	20231110	182100	11688082	1339	1339	1339	1339	0
117	20231110	182000	11688082	1339	1339	1339	1339	0
118	20231110	181900	11688082	1339	1339	1339	1339	0
119	20231110	181800	11688082	1339	1339	1339	1339	0
120	20231110	181700	11688082	1339	1339	1339	1339	0
121	20231110	181600	11688082	1339	1339	1339	1339	0
122	20231110	181500	11688082	1339	1339	1339	1339	2498
123	20231110	181400	11688082	1339	1339	1339	1339	0
124	20231110	181300	11688082	1339	1339	1339	1339	0
125	20231110	181200	11688082	1339	1339	1339	1339	0
126	20231110	181100	11688082	1339	1339	1339	1339	0
127	20231110	181000	11688082	1339	1339	1339	1339	0
128	20231110	180900	11688082	1339	1339	1339	1339	0
129	20231110	180800	11688082	1339	1339	1339	1339	0
130	20231110	180700	11688082	1339	1339	1339	1339	0
131	20231110	180600	11688082	1339	1339	1339	1339	0
132	20231110	180500	11688082	1339	1339	1339	1339	0
133	20231110	180400	11688082	1339	1339	1339	1339	0
134	20231110	180300	11688082	1339	1339	1339	1339	0
135	20231110	180200	11688082	1339	1339	1339	1339	0
136	20231110	180100	11688082	1339	1339	1339	1339	0
137	20231110	180000	11688082	1339	1339	1339	1339	0
138	20231110	175900	11688082	1339	1339	1339	1339	0
139	20231110	175800	11688082	1339	1339	1339	1339	0
140	20231110	175700	11688082	1339	1339	1339	1339	0
141	20231110	175600	11688082	1339	1339	1339	1339	0
142	20231110	175500	11688082	1339	1339	1339	1339	0
143	20231110	175400	11688082	1339	1339	1339	1339	0
144	20231110	175300	11688082	1339	1339	1339	1339	0
145	20231110	175200	11688082	1339	1339	1339	1339	0
146	20231110	175100	11688082	1339	1339	1339	1339	0
147	20231110	175000	11688082	1339	1339	1339	1339	0
148	20231110	174900	11688082	1339	1339	1339	1339	0
149	20231110	174800	11688082	1339	1339	1339	1339	0
150	20231110	174700	11688082	1339	1339	1339	1339	0
151	20231110	174600	11688082	1339	1339	1339	1339	0
152	20231110	174500	11688082	1339	1339	1339	1339	2498
153	20231110	174400	11688082	1339	1339	1339	1339	0
154	20231110	174300	11688082	1339	1339	1339	1339	0
155	20231110	174200	11688082	1339	1339	1339	1339	0
156	20231110	174100	11688082	1339	1339	1339	1339	0
157	20231110	174000	11688082	1339	1339	1339	1339	0
158	20231110	173900	11688082	1339	1339	1339	1339	0
159	20231110	173800	11688082	1339	1339	1339	1339	0
160	20231110	173700	11688082	1339	1339	1339	1339	0
161	20231110	173600	11688082	1339	1339	1339	1339	0
162	20231110	173500	11688082	1339	1339	1339	1339	0
163	20231110	173400	11688082	1339	1339	1339	1339	0
164	20231110	173300	11688082	1339	1339	1339	1339	0
165	20231110	173200	11688082	1339	1339	1339	1339	0
166	20231110	173100	11688082	1339	1339	1339	1339	0
167	20231110	173000	11688082	1339	1339	1339	1339	0
168	20231110	172900	11688082	1339	1339	1339	1339	0
169	20231110	172800	11688082	1339	1339	1339	1339	0
170	20231110	172700	11688082	1339	1339	1339	1339	0
171	20231110	172600	11688082	1339	1339	1339	1339	0
172	20231110	172500	11688082	1339	1339	1339	1339	0
173	20231110	172400	11688082	1339	1339	1339	1339	0
174	20231110	172300	11688082	1339	1339	1339	1339	0
175	20231110	172200	11688082	1339	1339	1339	1339	0
176	20231110	172100	11688082	1339	1339	1339	1339	0
177	20231110	172000	11688082	1339	1339	1339	1339	0
178	20231110	171900	11688082	1339	1339	1339	1339	0
179	20231110	171800	11688082	1339	1339	1339	1339	0
180	20231110	171700	11688082	1339	1339	1339	1339	0
181	20231110	171600	11688082	1339	1339	1339	1339	0
182	20231110	171500	11688082	1339	1339	1339	1339	2498
183	20231110	171400	11688082	1339	1339	1339	1339	0
184	20231110	171300	11688082	1339	1339	1339	1339	0
185	20231110	171200	11688082	1339	1339	1339	1339	0
186	20231110	171100	11688082	1339	1339	1339	1339	0
187	20231110	171000	11688082	1339	1339	1339	1339	0
188	20231110	170900	11688082	1339	1339	1339	1339	0
189	20231110	170800	11688082	1339	1339	1339	1339	0
190	20231110	170700	11688082	1339	1339	1339	1339	0
191	20231110	170600	11688082	1339	1339	1339	1339	0
192	20231110	170500	11688082	1339	1339	1339	1339	0
193	20231110	170400	11688082	1339	1339	1339	1339	0
194	20231110	170300	11688082	1339	1339	1339	1339	0
195	20231110	170200	11688082	1339	1339	1339	1339	0
196	20231110	170100	11688082	1339	1339	1339	1339	0
197	20231110	170000	11688082	1339	1339	1339	1339	0
198	20231110	165900	11688082	1339	1339	1339	1339	0
199	20231110	165800	11688082	1339	1339	1339	1339	0
200	20231110	165700	11688082	1339	1339	1339	1339	0
201	20231110	165600	11688082	1339	1339	1339	1339	0
202	20231110	165500	11688082	1339	1339	1339	1339	0
203	20231110	165400	11688082	1339	1339	1339	1339	0
204	20231110	165300	11688082	1339	1339	1339	1339	0
205	20231110	165200	11688082	1339	1339	1339	1339	0
206	20231110	165100	11688082	1339	1339	1339	1339	0
207	20231110	165000	11688082	1339	1339	1339	1339	0
208	20231110	164900	11688082	1339	1339	1339	1339	0
209	20231110	164800	11688082	1339	1339	1339	1339	0
210	20231110	164700	11688082	1339	1339	1339	1339	0
211	20231110	164600	11688082	1339	1339	1339	1339	0
212	20231110	164500	11688082	1339	1339	1339	1339	2498
213	20231110	164400	11688082	1339	1339	1339	1339	0
214	20231110	164300	11688082	1339	1339	1339	1339	0
215	20231110	164200	11688082	1339	1339	1339	1339	0
216	20231110	164100	11688082	1339	1339	1339	1339	0
217	20231110	164000	11688082	1339	1339	1339	1339	0
218	20231110	163900	11688082	1339	1339	1339	1339	0
219	20231110	163800	11688082	1339	1339	1339	1339	0
220	20231110	163700	11688082	1339	1339	1339	1339	0
221	20231110	163600	11688082	1339	1339	1339	1339	0
222	20231110	163500	11688082	1339	1339	1339	1339	0
223	20231110	163400	11688082	1339	1339	1339	1339	0
224	20231110	163300	11688082	1339	1339	1339	1339	0
225	20231110	163200	11688082	1339	1339	1339	1339	0
226	20231110	163100	11688082	1339	1339	1339	1339	0
227	20231110	163000	11688082	1339	1339	1339	1339	0
228	20231110	162900	11688082	1339	1339	1339	1339	0
229	20231110	162800	11688082	1339	1339	1339	1339	0
230	20231110	162700	11688082	1339	1339	1339	1339	0
231	20231110	162600	11688082	1339	1339	1339	1339	0
232	20231110	162500	11688082	1339	1339	1339	1339	0
233	20231110	162400	11688082	1339	1339	1339	1339	0
234	20231110	162300	11688082	1339	1339	1339	1339	0
235	20231110	162200	11688082	1339	1339	1339	1339	0
236	20231110	162100	11688082	1339	1339	1339	1339	0
237	20231110	162000	11688082	1339	1339	1339	1339	0
238	20231110	161900	11688082	1339	1339	1339	1339	0
239	20231110	161800	11688082	1339	1339	1339	1339	0
240	20231110	161700	11688082	1339	1339	1339	1339	0
241	20231110	161600	11688082	1339	1339	1339	1339	0
242	20231110	161500	11688082	1339	1339	1339	1339	2498
243	20231110	161400	11688082	1339	1339	1339	1339	0
244	20231110	161300	11688082	1339	1339	1339	1339	0
245	20231110	161200	11688082	1339	1339	1339	1339	0
246	20231110	161100	11688082	1339	1339	1339	1339	0
247	20231110	161000	11688082	1339	1339	1339	1339	0
248	20231110	160900	11688082	1339	1339	1339	1339	0
249	20231110	160800	11688082	1339	1339	1339	1339	0
250	20231110	160700	11688082	1339	1339	1339	1339	0
251	20231110	160600	11688082	1339	1339	1339	1339	0
252	20231110	160500	11688082	1339	1339	1339	1339	0
253	20231110	160400	11688082	1339	1339	1339	1339	0
254	20231110	160300	11688082	1339	1339	1339	1339	0
255	20231110	160200	11688082	1339	1339	1339	1339	0
256	20231110	160100	11688082	1339	1339	1339	1339	0
257	20231110	160000	11688082	1339	1339	1339	1339	0
258	20231110	155900	11688082	1339	1339	1339	1339	0
259	20231110	155800	11688082	1339	1339	1339	1339	0
260	20231110	155700	11688082	1339	1339	1339	1339	0
261	20231110	155600	11688082	1339	1339	1339	1339	0
262	20231110	155500	11688082	1339	1339	1339	1339	0
263	20231110	155400	11688082	1339	1339	1339	1339	0
264	20231110	155300	11688082	1339	1339	1339	1339	0
265	20231110	155200	11688082	1339	1339	1339	1339	0
266	20231110	155100	11688082	1339	1339	1339	1339	0
267	20231110	155000	11688082	1339	1339	1339	1339	0
268	20231110	154900	11688082	1339	1339	1339	1339	0
269	20231110	154800	11688082	1339	1339	1339	1339	0
270	20231110	154700	11688082	1339	1339	1339	1339	0
271	20231110	154600	11688082	1339	1339	1339	1339	0
272	20231110	154500	11688082	1339	1339	1339	1339	2498
273	20231110	154400	11688082	1339	1339	1339	1339	0
274	20231110	154300	11688082	1339	1339	1339	1339	0
275	20231110	154200	11688082	1339	1339	1339	1339	0
276	20231110	154100	11688082	1339	1339	1339	1339	0
277	20231110	154000	11688082	1339	1339	1339	1339	0
278	20231110	153900	11688082	1339	1339	1339	1339	0
279	20231110	153800	11688082	1339	1339	1339	1339	0
280	20231110	153700	11688082	1339	1339	1339	1339	0
281	20231110	153600	11688082	1339	1339	1339	1339	0
282	20231110	153500	11688082	1339	1339	1339	1339	0
283	20231110	153400	11688082	1339	1339	1339	1339	0
284	20231110	153300	11688082	1339	1339	1339	1339	0
285	20231110	153200	11688082	1339	1339	1339	1339	0
286	20231110	153100	11688082	1339	1339	1339	1339	0
287	20231110	153000	11688082	1339	1339	1339	1339	2498
288	20231110	152900	8343260	1369	1369	1369	1369	0
289	20231110	152800	8343260	1369	1369	1369	1369	0
290	20231110	152700	8343260	1369	1369	1369	1369	0
291	20231110	152600	8343260	1369	1369	1369	1369	0
292	20231110	152500	8343260	1369	1369	1369	1369	0
293	20231110	152400	8343260	1369	1369	1369	1369	0
294	20231110	152300	8343260	1369	1369	1369	1369	0
295	20231110	152200	8343260	1369	1369	1369	1369	0
296	20231110	152100	8343260	1369	1369	1369	1369	0
297	20231110	152000	8343260	1369	1369	1369	1369	0
298	20231110	151900	8343260	1369	1369	1369	1369	0
299	20231110	151800	8343260	1369	1369	1369	1369	0
300	20231110	151700	8343260	1369	1369	1369	1369	0
301	20231110	151600	8343260	1369	1369	1369	1369	0
302	20231110	151500	8343260	1369	1369	1369	1369	2
303	20231110	151400	8340522	1370	1370	1370	1370	0
304	20231110	151300	8340522	1370	1370	1370	1370	0
305	20231110	151200	8340522	1370	1370	1370	1370	0
306	20231110	151100	8340522	1370	1370	1370	1370	1
307	20231110	151000	8339152	1369	1369	1369	1369	0
308	20231110	150900	8339152	1369	1369	1369	1369	0
309	20231110	150800	8339152	1369	1369	1369	1369	0
310	20231110	150700	8339152	1369	1369	1369	1369	0
311	20231110	150600	8339152	1369	1369	1369	1369	0
312	20231110	150500	8339152	1369	1369	1369	1369	0
313	20231110	150400	8339152	1369	1369	1369	1369	0
314	20231110	150300	8339152	1369	1369	1369	1369	0
315	20231110	150200	8339152	1369	1369	1369	1369	0
316	20231110	150100	8339152	1369	1369	1369	1369	0
317	20231110	150000	8339152	1369	1369	1369	1369	1
318	20231110	145900	8337783	1370	1370	1370	1370	0
319	20231110	145800	8337783	1370	1370	1370	1370	0
320	20231110	145700	8337783	1370	1370	1370	1370	0
321	20231110	145600	8337783	1370	1370	1370	1370	2
322	20231110	145500	8335043	1370	1370	1370	1370	0
323	20231110	145400	8335043	1370	1370	1370	1370	0
324	20231110	145300	8335043	1370	1370	1370	1370	0
325	20231110	145200	8335043	1370	1370	1370	1370	0
326	20231110	145100	8335043	1370	1370	1370	1370	0
327	20231110	145000	8335043	1370	1370	1370	1370	0
328	20231110	144900	8335043	1370	1370	1370	1370	0
329	20231110	144800	8335043	1370	1370	1370	1370	0
330	20231110	144700	8335043	1370	1370	1370	1370	0
331	20231110	144600	8335043	1370	1370	1370	1370	0
332	20231110	144500	8335043	1370	1370	1370	1370	0
333	20231110	144400	8335043	1370	1370	1370	1370	0
334	20231110	144300	8335043	1370	1370	1370	1370	0
335	20231110	144200	8335043	1370	1370	1370	1370	0
336	20231110	144100	8335043	1370	1370	1370	1370	0
337	20231110	144000	8335043	1370	1370	1370	1370	0
338	20231110	143900	8335043	1370	1370	1370	1370	0
339	20231110	143800	8335043	1370	1370	1370	1370	2
340	20231110	143700	8332303	1372	1372	1372	1372	0
341	20231110	143600	8332303	1372	1372	1372	1372	0
342	20231110	143500	8332303	1372	1372	1372	1372	0
343	20231110	143400	8332303	1372	1372	1372	1372	0
344	20231110	143300	8332303	1372	1372	1372	1372	0
345	20231110	143200	8332303	1372	1372	1372	1372	0
346	20231110	143100	8332303	1372	1372	1372	1372	0
347	20231110	143000	8332303	1372	1372	1372	1372	0
348	20231110	142900	8332303	1372	1372	1372	1372	0
349	20231110	142800	8332303	1372	1372	1372	1372	0
350	20231110	142700	8332303	1372	1372	1372	1372	0
351	20231110	142600	8332303	1372	1372	1372	1372	0
352	20231110	142500	8332303	1372	1372	1372	1372	0
353	20231110	142400	8332303	1372	1372	1372	1372	0
354	20231110	142300	8332303	1372	1372	1372	1372	0
355	20231110	142200	8332303	1372	1372	1372	1372	0
356	20231110	142100	8332303	1372	1372	1372	1372	0
357	20231110	142000	8332303	1372	1372	1372	1372	0
358	20231110	141900	8332303	1372	1372	1372	1372	0
359	20231110	141800	8332303	1372	1372	1372	1372	0
360	20231110	141700	8332303	1372	1372	1372	1372	0
361	20231110	141600	8332303	1372	1372	1372	1372	0
362	20231110	141500	8332303	1372	1372	1372	1372	0
363	20231110	141400	8332303	1372	1372	1372	1372	0
364	20231110	141300	8332303	1372	1372	1372	1372	0
365	20231110	141200	8332303	1372	1372	1372	1372	0
366	20231110	141100	8332303	1372	1372	1372	1372	0
367	20231110	141000	8332303	1372	1372	1372	1372	0
368	20231110	140900	8332303	1372	1372	1372	1372	0
369	20231110	140800	8332303	1372	1372	1372	1372	0
370	20231110	140700	8332303	1372	1372	1372	1372	0
371	20231110	140600	8332303	1372	1372	1372	1372	0
372	20231110	140500	8332303	1372	1372	1372	1372	0
373	20231110	140400	8332303	1372	1372	1372	1372	0
374	20231110	140300	8332303	1372	1372	1372	1372	0
375	20231110	140200	8332303	1372	1372	1372	1372	0
376	20231110	140100	8332303	1372	1372	1372	1372	0
377	20231110	140000	8332303	1372	1372	1372	1372	0
378	20231110	135900	8332303	1372	1372	1372	1372	0
379	20231110	135800	8332303	1372	1372	1372	1372	0
380	20231110	135700	8332303	1372	1372	1372	1372	0
381	20231110	135600	8332303	1372	1372	1372	1372	0
382	20231110	135500	8332303	1372	1372	1372	1372	0
383	20231110	135400	8332303	1372	1372	1372	1372	0
384	20231110	135300	8332303	1372	1372	1372	1372	0
385	20231110	135200	8332303	1372	1372	1372	1372	0
386	20231110	135100	8332303	1372	1372	1372	1372	0
387	20231110	135000	8332303	1372	1372	1372	1372	0
388	20231110	134900	8332303	1372	1372	1372	1372	0
389	20231110	134800	8332303	1372	1372	1372	1372	0
390	20231110	134700	8332303	1372	1372	1372	1372	1
391	20231110	134600	8330931	1372	1372	1372	1372	0
392	20231110	134500	8330931	1372	1372	1372	1372	0
393	20231110	134400	8330931	1372	1372	1372	1372	0
394	20231110	134300	8330931	1372	1372	1372	1372	0
395	20231110	134200	8330931	1372	1372	1372	1372	0
396	20231110	134100	8330931	1372	1372	1372	1372	0
397	20231110	134000	8330931	1372	1372	1372	1372	0
398	20231110	133900	8330931	1372	1372	1372	1372	0
399	20231110	133800	8330931	1372	1372	1372	1372	0
400	20231110	133700	8330931	1372	1372	1372	1372	0
401	20231110	133600	8330931	1372	1372	1372	1372	0
402	20231110	133500	8330931	1372	1372	1372	1372	0
403	20231110	133400	8330931	1372	1372	1372	1372	0
404	20231110	133300	8330931	1372	1372	1372	1372	0
405	20231110	133200	8330931	1372	1372	1372	1372	0
406	20231110	133100	8330931	1372	1372	1372	1372	0
407	20231110	133000	8330931	1372	1372	1372	1372	1
408	20231110	132900	8329559	1372	1372	1372	1372	0
409	20231110	132800	8329559	1372	1372	1372	1372	0
410	20231110	132700	8329559	1372	1372	1372	1372	0
411	20231110	132600	8329559	1372	1372	1372	1372	0
412	20231110	132500	8329559	1372	1372	1372	1372	0
413	20231110	132400	8329559	1372	1372	1372	1372	0
414	20231110	132300	8329559	1372	1372	1372	1372	0
415	20231110	132200	8329559	1372	1372	1372	1372	0
416	20231110	132100	8329559	1372	1372	1372	1372	0
417	20231110	132000	8329559	1372	1372	1372	1372	0
418	20231110	131900	8329559	1372	1372	1372	1372	0
419	20231110	131800	8329559	1372	1372	1372	1372	0
420	20231110	131700	8329559	1372	1372	1372	1372	0
421	20231110	131600	8329559	1372	1372	1372	1372	0
422	20231110	131500	8329559	1372	1372	1372	1372	0
423	20231110	131400	8329559	1372	1372	1372	1372	0
424	20231110	131300	8329559	1372	1372	1372	1372	0
425	20231110	131200	8329559	1372	1372	1372	1372	0
426	20231110	131100	8329559	1372	1372	1372	1372	0
427	20231110	131000	8329559	1372	1372	1372	1372	0
428	20231110	130900	8329559	1372	1372	1372	1372	0
429	20231110	130800	8329559	1372	1372	1372	1372	0
430	20231110	130700	8329559	1372	1372	1372	1372	0
431	20231110	130600	8329559	1372	1372	1372	1372	0
432	20231110	130500	8329559	1372	1372	1372	1372	0
433	20231110	130400	8329559	1372	1372	1372	1372	0
434	20231110	130300	8329559	1372	1372	1372	1372	0
435	20231110	130200	8329559	1372	1372	1372	1372	0
436	20231110	130100	8329559	1372	1372	1372	1372	0
437	20231110	130000	8329559	1372	1372	1372	1372	0
438	20231110	125900	8329559	1372	1372	1372	1372	0
439	20231110	125800	8329559	1372	1372	1372	1372	0
440	20231110	125700	8329559	1372	1372	1372	1372	0
441	20231110	125600	8329559	1372	1372	1372	1372	0
442	20231110	125500	8329559	1372	1372	1372	1372	0
443	20231110	125400	8329559	1372	1372	1372	1372	0
444	20231110	125300	8329559	1372	1372	1372	1372	0
445	20231110	125200	8329559	1372	1372	1372	1372	0
446	20231110	125100	8329559	1372	1372	1372	1372	0
447	20231110	125000	8329559	1372	1372	1372	1372	0
448	20231110	124900	8329559	1372	1372	1372	1372	0
449	20231110	124800	8329559	1372	1372	1372	1372	0
450	20231110	124700	8329559	1372	1372	1372	1372	0
451	20231110	124600	8329559	1372	1372	1372	1372	0
452	20231110	124500	8329559	1372	1372	1372	1372	0
453	20231110	124400	8329559	1372	1372	1372	1372	0
454	20231110	124300	8329559	1372	1372	1372	1372	0
455	20231110	124200	8329559	1372	1372	1372	1372	0
456	20231110	124100	8329559	1372	1372	1372	1372	0
457	20231110	124000	8329559	1372	1372	1372	1372	0
458	20231110	123900	8329559	1372	1372	1372	1372	0
459	20231110	123800	8329559	1372	1372	1372	1372	46
460	20231110	123700	8266447	1361	1361	1361	1361	0
461	20231110	123600	8266447	1361	1362	1362	1361	1800
462	20231110	123500	5816601	1360	1369	1369	1360	150
463	20231110	123400	5612217	1377	1377	1377	1377	0
464	20231110	123300	5612217	1377	1377	1377	1377	0
465	20231110	123200	5612217	1377	1377	1377	1377	0
466	20231110	123100	5612217	1377	1377	1377	1377	0
467	20231110	123000	5612217	1377	1377	1377	1377	0
468	20231110	122900	5612217	1377	1377	1377	1377	0
469	20231110	122800	5612217	1377	1377	1377	1377	0
470	20231110	122700	5612217	1377	1377	1377	1377	0
471	20231110	122600	5612217	1377	1377	1377	1377	0
472	20231110	122500	5612217	1377	1377	1377	1377	0
473	20231110	122400	5612217	1377	1377	1377	1377	0
474	20231110	122300	5612217	1377	1377	1377	1377	0
475	20231110	122200	5612217	1377	1377	1377	1377	0
476	20231110	122100	5612217	1377	1377	1377	1377	0
477	20231110	122000	5612217	1377	1377	1377	1377	0
478	20231110	121900	5612217	1377	1377	1377	1377	0
479	20231110	121800	5612217	1377	1377	1377	1377	0
480	20231110	121700	5612217	1377	1377	1377	1377	0
481	20231110	121600	5612217	1377	1377	1377	1377	0
482	20231110	121500	5612217	1377	1377	1377	1377	0
483	20231110	121400	5612217	1377	1377	1377	1377	0
484	20231110	121300	5612217	1377	1377	1377	1377	0
485	20231110	121200	5612217	1377	1377	1377	1377	0
486	20231110	121100	5612217	1377	1377	1377	1377	0
487	20231110	121000	5612217	1377	1377	1377	1377	0
488	20231110	120900	5612217	1377	1377	1377	1377	0
489	20231110	120800	5612217	1377	1377	1377	1377	0
490	20231110	120700	5612217	1377	1377	1377	1377	0
491	20231110	120600	5612217	1377	1377	1377	1377	0
492	20231110	120500	5612217	1377	1377	1377	1377	0
493	20231110	120400	5612217	1377	1377	1377	1377	0
494	20231110	120300	5612217	1377	1377	1377	1377	0
495	20231110	120200	5612217	1377	1377	1377	1377	0
496	20231110	120100	5612217	1377	1372	1377	1372	7
497	20231110	120000	5602596	1368	1368	1368	1368	0
498	20231110	115900	5602596	1368	1368	1368	1368	0
499	20231110	115800	5602596	1368	1368	1368	1368	0
500	20231110	115700	5602596	1368	1368	1368	1368	0
501	20231110	115600	5602596	1368	1368	1368	1368	0
502	20231110	115500	5602596	1368	1368	1368	1368	0
503	20231110	115400	5602596	1368	1368	1368	1368	0
504	20231110	115300	5602596	1368	1368	1368	1368	0
505	20231110	115200	5602596	1368	1367	1368	1367	12
506	20231110	115100	5586191	1367	1367	1367	1367	0
507	20231110	115000	5586191	1367	1367	1367	1367	36
508	20231110	114900	5536979	1367	1367	1367	1367	0
509	20231110	114800	5536979	1367	1367	1367	1367	0
510	20231110	114700	5536979	1367	1367	1367	1367	0
511	20231110	114600	5536979	1367	1367	1367	1367	0
512	20231110	114500	5536979	1367	1367	1367	1367	0
513	20231110	114400	5536979	1367	1367	1367	1367	0
514	20231110	114300	5536979	1367	1367	1367	1367	0
515	20231110	114200	5536979	1367	1367	1367	1367	3
516	20231110	114100	5532878	1367	1367	1367	1367	2
517	20231110	114000	5530144	1368	1368	1368	1368	0
518	20231110	113900	5530144	1368	1368	1368	1368	0
519	20231110	113800	5530144	1368	1368	1368	1368	0
520	20231110	113700	5530144	1368	1368	1368	1368	0
521	20231110	113600	5530144	1368	1368	1368	1368	0
522	20231110	113500	5530144	1368	1368	1368	1368	0
523	20231110	113400	5530144	1368	1368	1368	1368	0
524	20231110	113300	5530144	1368	1368	1368	1368	0
525	20231110	113200	5530144	1368	1368	1368	1368	0
526	20231110	113100	5530144	1368	1368	1368	1368	0
527	20231110	113000	5530144	1368	1368	1368	1368	0
528	20231110	112900	5530144	1368	1368	1368	1368	0
529	20231110	112800	5530144	1368	1368	1368	1368	0
530	20231110	112700	5530144	1368	1368	1368	1368	0
531	20231110	112600	5530144	1368	1368	1368	1368	0
532	20231110	112500	5530144	1368	1368	1368	1368	0
533	20231110	112400	5530144	1368	1368	1368	1368	0
534	20231110	112300	5530144	1368	1368	1368	1368	0
535	20231110	112200	5530144	1368	1368	1368	1368	0
536	20231110	112100	5530144	1368	1368	1368	1368	0
537	20231110	112000	5530144	1368	1368	1368	1368	0
538	20231110	111900	5530144	1368	1368	1368	1368	0
539	20231110	111800	5530144	1368	1368	1368	1368	0
540	20231110	111700	5530144	1368	1368	1368	1368	0
541	20231110	111600	5530144	1368	1368	1368	1368	0
542	20231110	111500	5530144	1368	1368	1368	1368	0
543	20231110	111400	5530144	1368	1368	1368	1368	0
544	20231110	111300	5530144	1368	1368	1368	1368	0
545	20231110	111200	5530144	1368	1368	1368	1368	0
546	20231110	111100	5530144	1368	1368	1368	1368	0
547	20231110	111000	5530144	1368	1368	1368	1368	0
548	20231110	110900	5530144	1368	1368	1368	1368	0
549	20231110	110800	5530144	1368	1368	1368	1368	0
550	20231110	110700	5530144	1368	1368	1368	1368	0
551	20231110	110600	5530144	1368	1368	1368	1368	0
552	20231110	110500	5530144	1368	1368	1368	1368	0
553	20231110	110400	5530144	1368	1368	1368	1368	0
554	20231110	110300	5530144	1368	1368	1368	1368	0
555	20231110	110200	5530144	1368	1368	1368	1368	0
556	20231110	110100	5530144	1368	1368	1368	1368	0
557	20231110	110000	5530144	1368	1368	1368	1368	0
558	20231110	105900	5530144	1368	1368	1368	1368	0
559	20231110	105800	5530144	1368	1368	1368	1368	1
560	20231110	105700	5528776	1365	1365	1365	1365	1
561	20231110	105600	5527411	1354	1354	1354	1354	0
562	20231110	105500	5527411	1354	1354	1354	1354	0
563	20231110	105400	5527411	1354	1354	1354	1354	0
564	20231110	105300	5527411	1354	1354	1354	1354	453
565	20231110	105200	4914049	1353	1353	1377	1351	300
566	20231110	105100	4508359	1354	1355	1355	1354	4
567	20231110	105000	4502941	1356	1356	1356	1356	0
568	20231110	104900	4502941	1356	1356	1356	1356	0
569	20231110	104800	4502941	1356	1356	1356	1356	2
570	20231110	104700	4500229	1352	1352	1352	1352	0
571	20231110	104600	4500229	1352	1352	1352	1352	0
572	20231110	104500	4500229	1352	1352	1352	1352	0
573	20231110	104400	4500229	1352	1352	1352	1352	0
574	20231110	104300	4500229	1352	1352	1352	1352	0
575	20231110	104200	4500229	1352	1352	1352	1352	0
576	20231110	104100	4500229	1352	1352	1352	1352	0
577	20231110	104000	4500229	1352	1352	1352	1352	228
578	20231110	103900	4191973	1351	1351	1351	1351	0
579	20231110	103800	4191973	1351	1351	1351	1351	0
580	20231110	103700	4191973	1351	1351	1351	1351	101
581	20231110	103600	4055522	1342	1342	1342	1342	0
582	20231110	103500	4055522	1342	1342	1342	1342	0
583	20231110	103400	4055522	1342	1342	1342	1342	0
584	20231110	103300	4055522	1342	1342	1342	1342	0
585	20231110	103200	4055522	1342	1342	1342	1342	0
586	20231110	103100	4055522	1342	1342	1342	1342	0
587	20231110	103000	4055522	1342	1342	1342	1342	386
588	20231110	102900	3537510	1342	1351	1351	1342	107
589	20231110	102800	3393892	1344	1344	1344	1344	7
590	20231110	102700	3384484	1341	1343	1343	1341	247
591	20231110	102600	3053194	1342	1342	1342	1342	0
592	20231110	102500	3053194	1342	1342	1342	1342	0
593	20231110	102400	3053194	1342	1342	1342	1342	0
594	20231110	102300	3053194	1342	1342	1342	1342	0
595	20231110	102200	3053194	1342	1342	1342	1342	0
596	20231110	102100	3053194	1342	1342	1342	1342	0
597	20231110	102000	3053194	1342	1342	1342	1342	0
598	20231110	101900	3053194	1342	1342	1342	1342	0
599	20231110	101800	3053194	1342	1342	1342	1342	0
600	20231110	101700	3053194	1342	1343	1343	1342	242
601	20231110	101600	2728426	1344	1344	1344	1344	0
602	20231110	101500	2728426	1344	1344	1344	1344	0
603	20231110	101400	2728426	1344	1344	1344	1344	0
604	20231110	101300	2728426	1344	1344	1344	1344	0
605	20231110	101200	2728426	1344	1344	1344	1344	0
606	20231110	101100	2728426	1344	1344	1344	1344	0
607	20231110	101000	2728426	1344	1344	1344	1344	0
608	20231110	100900	2728426	1344	1344	1344	1344	0
609	20231110	100800	2728426	1344	1344	1344	1344	3
610	20231110	100700	2724394	1344	1344	1344	1344	0
611	20231110	100600	2724394	1344	1344	1344	1344	0
612	20231110	100500	2724394	1344	1344	1344	1344	0
613	20231110	100400	2724394	1344	1344	1344	1344	0
614	20231110	100300	2724394	1344	1344	1344	1344	0
615	20231110	100200	2724394	1344	1344	1344	1344	0
616	20231110	100100	2724394	1344	1344	1344	1344	0
617	20231110	100000	2724394	1344	1344	1344	1344	0
618	20231110	095900	2724394	1344	1344	1344	1344	0
619	20231110	095800	2724394	1344	1344	1344	1344	0
620	20231110	095700	2724394	1344	1344	1344	1344	0
621	20231110	095600	2724394	1344	1344	1344	1344	0
622	20231110	095500	2724394	1344	1344	1344	1344	903
623	20231110	095400	1510762	1341	1341	1341	1341	492
624	20231110	095300	850990	1341	1342	1342	1341	180
625	20231110	095200	609608	1344	1348	1348	1341	48
626	20231110	095100	545168	1349	1350	1350	1349	4
627	20231110	095000	539770	1351	1353	1353	1351	8
628	20231110	094900	528954	1354	1354	1354	1354	0
629	20231110	094800	528954	1354	1354	1354	1354	0
630	20231110	094700	528954	1354	1354	1354	1354	0
631	20231110	094600	528954	1354	1354	1354	1354	0
632	20231110	094500	528954	1354	1354	1354	1354	0
633	20231110	094400	528954	1354	1354	1354	1354	0
634	20231110	094300	528954	1354	1354	1354	1354	0
635	20231110	094200	528954	1354	1354	1354	1354	2
636	20231110	094100	526246	1355	1356	1356	1355	4
637	20231110	094000	520824	1357	1357	1357	1357	0
638	20231110	093900	520824	1357	1357	1357	1357	2
639	20231110	093800	518110	1358	1358	1358	1358	0
640	20231110	093700	518110	1358	1358	1358	1358	0
641	20231110	093600	518110	1358	1358	1358	1358	1
642	20231110	093500	516752	1358	1358	1358	1358	0
643	20231110	093400	516752	1358	1358	1358	1358	2
644	20231110	093300	514036	1358	1359	1359	1358	11
645	20231110	093200	499089	1360	1360	1360	1360	14
646	20231110	093100	480049	1362	1362	1362	1362	2
647	20231110	093000	477325	1365	1365	1365	1365	0
648	20231110	092900	477325	1365	1365	1365	1365	0
649	20231110	092800	477325	1365	1365	1365	1365	0
650	20231110	092700	477325	1365	1365	1365	1365	0
651	20231110	092600	477325	1365	1365	1365	1365	0
652	20231110	092500	477325	1365	1365	1365	1365	0
653	20231110	092400	477325	1365	1365	1365	1365	4
654	20231110	092300	471865	1365	1365	1365	1365	0
655	20231110	092200	471865	1365	1365	1365	1365	0
656	20231110	092100	471865	1365	1365	1365	1365	0
657	20231110	092000	471865	1365	1368	1368	1365	208
658	20231110	091900	187936	1368	1370	1370	1368	6
659	20231110	091800	179726	1370	1370	1370	1370	5
660	20231110	091700	172876	1371	1371	1371	1371	7
661	20231110	091600	163279	1371	1371	1371	1371	2
662	20231110	091500	160537	1372	1372	1372	1372	83
663	20231110	091400	46661	1385	1385	1385	1385	0
664	20231110	091300	46661	1385	1385	1385	1385	0
665	20231110	091200	46661	1385	1385	1385	1385	0
666	20231110	091100	46661	1385	1385	1385	1385	0
667	20231110	091000	46661	1385	1385	1385	1385	0
668	20231110	090900	46661	1385	1385	1385	1385	0
669	20231110	090800	46661	1385	1385	1385	1385	0
670	20231110	090700	46661	1385	1385	1385	1385	0
671	20231110	090600	46661	1385	1385	1385	1385	0
672	20231110	090500	46661	1385	1385	1385	1385	0
673	20231110	090400	46661	1385	1385	1385	1385	0
674	20231110	090300	46661	1385	1385	1385	1385	0
675	20231110	090200	46661	1385	1385	1385	1385	0
676	20231110	090100	46661	1385	1385	1385	1385	1
677	20231110	090000	45276	1372	1372	1372	1372	33