KissMeData/205500/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	203200	260763688	1593	1593	1593	1593	7439
3	20231110	203100	260763688	1593	1593	1593	1593	0
4	20231110	203000	260763688	1593	1593	1593	1593	0
5	20231110	202900	260763688	1593	1593	1593	1593	0
6	20231110	202800	260763688	1593	1593	1593	1593	0
7	20231110	202700	260763688	1593	1593	1593	1593	0
8	20231110	202600	260763688	1593	1593	1593	1593	0
9	20231110	202500	260763688	1593	1593	1593	1593	0
10	20231110	202400	260763688	1593	1593	1593	1593	0
11	20231110	202300	260763688	1593	1593	1593	1593	0
12	20231110	202200	260763688	1593	1593	1593	1593	0
13	20231110	202100	260763688	1593	1593	1593	1593	0
14	20231110	202000	260763688	1593	1593	1593	1593	0
15	20231110	201900	260763688	1593	1593	1593	1593	0
16	20231110	201800	260763688	1593	1593	1593	1593	0
17	20231110	201700	260763688	1593	1593	1593	1593	0
18	20231110	201600	260763688	1593	1593	1593	1593	0
19	20231110	201500	260763688	1593	1593	1593	1593	0
20	20231110	201400	260763688	1593	1593	1593	1593	0
21	20231110	201300	260763688	1593	1593	1593	1593	0
22	20231110	201200	260763688	1593	1593	1593	1593	0
23	20231110	201100	260763688	1593	1593	1593	1593	0
24	20231110	201000	260763688	1593	1593	1593	1593	0
25	20231110	200900	260763688	1593	1593	1593	1593	0
26	20231110	200800	260763688	1593	1593	1593	1593	0
27	20231110	200700	260763688	1593	1593	1593	1593	0
28	20231110	200600	260763688	1593	1593	1593	1593	0
29	20231110	200500	260763688	1593	1593	1593	1593	0
30	20231110	200400	260763688	1593	1593	1593	1593	0
31	20231110	200300	260763688	1593	1593	1593	1593	0
32	20231110	200200	260763688	1593	1593	1593	1593	7439
33	20231110	200100	260763688	1593	1593	1593	1593	0
34	20231110	200000	260763688	1593	1593	1593	1593	0
35	20231110	195900	260763688	1593	1593	1593	1593	0
36	20231110	195800	260763688	1593	1593	1593	1593	0
37	20231110	195700	260763688	1593	1593	1593	1593	0
38	20231110	195600	260763688	1593	1593	1593	1593	0
39	20231110	195500	260763688	1593	1593	1593	1593	0
40	20231110	195400	260763688	1593	1593	1593	1593	0
41	20231110	195300	260763688	1593	1593	1593	1593	0
42	20231110	195200	260763688	1593	1593	1593	1593	0
43	20231110	195100	260763688	1593	1593	1593	1593	0
44	20231110	195000	260763688	1593	1593	1593	1593	0
45	20231110	194900	260763688	1593	1593	1593	1593	0
46	20231110	194800	260763688	1593	1593	1593	1593	0
47	20231110	194700	260763688	1593	1593	1593	1593	0
48	20231110	194600	260763688	1593	1593	1593	1593	0
49	20231110	194500	260763688	1593	1593	1593	1593	0
50	20231110	194400	260763688	1593	1593	1593	1593	0
51	20231110	194300	260763688	1593	1593	1593	1593	0
52	20231110	194200	260763688	1593	1593	1593	1593	0
53	20231110	194100	260763688	1593	1593	1593	1593	0
54	20231110	194000	260763688	1593	1593	1593	1593	0
55	20231110	193900	260763688	1593	1593	1593	1593	0
56	20231110	193800	260763688	1593	1593	1593	1593	0
57	20231110	193700	260763688	1593	1593	1593	1593	0
58	20231110	193600	260763688	1593	1593	1593	1593	0
59	20231110	193500	260763688	1593	1593	1593	1593	0
60	20231110	193400	260763688	1593	1593	1593	1593	0
61	20231110	193300	260763688	1593	1593	1593	1593	0
62	20231110	193200	260763688	1593	1593	1593	1593	7439
63	20231110	193100	260763688	1593	1593	1593	1593	0
64	20231110	193000	260763688	1593	1593	1593	1593	0
65	20231110	192900	260763688	1593	1593	1593	1593	0
66	20231110	192800	260763688	1593	1593	1593	1593	0
67	20231110	192700	260763688	1593	1593	1593	1593	0
68	20231110	192600	260763688	1593	1593	1593	1593	0
69	20231110	192500	260763688	1593	1593	1593	1593	0
70	20231110	192400	260763688	1593	1593	1593	1593	0
71	20231110	192300	260763688	1593	1593	1593	1593	0
72	20231110	192200	260763688	1593	1593	1593	1593	0
73	20231110	192100	260763688	1593	1593	1593	1593	0
74	20231110	192000	260763688	1593	1593	1593	1593	0
75	20231110	191900	260763688	1593	1593	1593	1593	0
76	20231110	191800	260763688	1593	1593	1593	1593	0
77	20231110	191700	260763688	1593	1593	1593	1593	0
78	20231110	191600	260763688	1593	1593	1593	1593	0
79	20231110	191500	260763688	1593	1593	1593	1593	0
80	20231110	191400	260763688	1593	1593	1593	1593	0
81	20231110	191300	260763688	1593	1593	1593	1593	0
82	20231110	191200	260763688	1593	1593	1593	1593	0
83	20231110	191100	260763688	1593	1593	1593	1593	0
84	20231110	191000	260763688	1593	1593	1593	1593	0
85	20231110	190900	260763688	1593	1593	1593	1593	0
86	20231110	190800	260763688	1593	1593	1593	1593	0
87	20231110	190700	260763688	1593	1593	1593	1593	0
88	20231110	190600	260763688	1593	1593	1593	1593	0
89	20231110	190500	260763688	1593	1593	1593	1593	0
90	20231110	190400	260763688	1593	1593	1593	1593	0
91	20231110	190300	260763688	1593	1593	1593	1593	0
92	20231110	190200	260763688	1593	1593	1593	1593	7439
93	20231110	190100	260763688	1593	1593	1593	1593	0
94	20231110	190000	260763688	1593	1593	1593	1593	0
95	20231110	185900	260763688	1593	1593	1593	1593	0
96	20231110	185800	260763688	1593	1593	1593	1593	0
97	20231110	185700	260763688	1593	1593	1593	1593	0
98	20231110	185600	260763688	1593	1593	1593	1593	0
99	20231110	185500	260763688	1593	1593	1593	1593	0
100	20231110	185400	260763688	1593	1593	1593	1593	0
101	20231110	185300	260763688	1593	1593	1593	1593	0
102	20231110	185200	260763688	1593	1593	1593	1593	0
103	20231110	185100	260763688	1593	1593	1593	1593	0
104	20231110	185000	260763688	1593	1593	1593	1593	0
105	20231110	184900	260763688	1593	1593	1593	1593	0
106	20231110	184800	260763688	1593	1593	1593	1593	0
107	20231110	184700	260763688	1593	1593	1593	1593	0
108	20231110	184600	260763688	1593	1593	1593	1593	0
109	20231110	184500	260763688	1593	1593	1593	1593	0
110	20231110	184400	260763688	1593	1593	1593	1593	0
111	20231110	184300	260763688	1593	1593	1593	1593	0
112	20231110	184200	260763688	1593	1593	1593	1593	0
113	20231110	184100	260763688	1593	1593	1593	1593	0
114	20231110	184000	260763688	1593	1593	1593	1593	0
115	20231110	183900	260763688	1593	1593	1593	1593	0
116	20231110	183800	260763688	1593	1593	1593	1593	0
117	20231110	183700	260763688	1593	1593	1593	1593	0
118	20231110	183600	260763688	1593	1593	1593	1593	0
119	20231110	183500	260763688	1593	1593	1593	1593	0
120	20231110	183400	260763688	1593	1593	1593	1593	0
121	20231110	183300	260763688	1593	1593	1593	1593	0
122	20231110	183200	260763688	1593	1593	1593	1593	7439
123	20231110	183100	260763688	1593	1593	1593	1593	0
124	20231110	183000	260763688	1593	1593	1593	1593	0
125	20231110	182900	260763688	1593	1593	1593	1593	0
126	20231110	182800	260763688	1593	1593	1593	1593	0
127	20231110	182700	260763688	1593	1593	1593	1593	0
128	20231110	182600	260763688	1593	1593	1593	1593	0
129	20231110	182500	260763688	1593	1593	1593	1593	0
130	20231110	182400	260763688	1593	1593	1593	1593	0
131	20231110	182300	260763688	1593	1593	1593	1593	0
132	20231110	182200	260763688	1593	1593	1593	1593	0
133	20231110	182100	260763688	1593	1593	1593	1593	0
134	20231110	182000	260763688	1593	1593	1593	1593	0
135	20231110	181900	260763688	1593	1593	1593	1593	0
136	20231110	181800	260763688	1593	1593	1593	1593	0
137	20231110	181700	260763688	1593	1593	1593	1593	0
138	20231110	181600	260763688	1593	1593	1593	1593	0
139	20231110	181500	260763688	1593	1593	1593	1593	0
140	20231110	181400	260763688	1593	1593	1593	1593	0
141	20231110	181300	260763688	1593	1593	1593	1593	0
142	20231110	181200	260763688	1593	1593	1593	1593	0
143	20231110	181100	260763688	1593	1593	1593	1593	0
144	20231110	181000	260763688	1593	1593	1593	1593	0
145	20231110	180900	260763688	1593	1593	1593	1593	0
146	20231110	180800	260763688	1593	1593	1593	1593	0
147	20231110	180700	260763688	1593	1593	1593	1593	0
148	20231110	180600	260763688	1593	1593	1593	1593	0
149	20231110	180500	260763688	1593	1593	1593	1593	0
150	20231110	180400	260763688	1593	1593	1593	1593	0
151	20231110	180300	260763688	1593	1593	1593	1593	0
152	20231110	180200	260763688	1593	1593	1593	1593	7439
153	20231110	180100	260763688	1593	1593	1593	1593	0
154	20231110	180000	260763688	1593	1593	1593	1593	0
155	20231110	175900	260763688	1593	1593	1593	1593	0
156	20231110	175800	260763688	1593	1593	1593	1593	0
157	20231110	175700	260763688	1593	1593	1593	1593	0
158	20231110	175600	260763688	1593	1593	1593	1593	0
159	20231110	175500	260763688	1593	1593	1593	1593	0
160	20231110	175400	260763688	1593	1593	1593	1593	0
161	20231110	175300	260763688	1593	1593	1593	1593	0
162	20231110	175200	260763688	1593	1593	1593	1593	0
163	20231110	175100	260763688	1593	1593	1593	1593	0
164	20231110	175000	260763688	1593	1593	1593	1593	0
165	20231110	174900	260763688	1593	1593	1593	1593	0
166	20231110	174800	260763688	1593	1593	1593	1593	0
167	20231110	174700	260763688	1593	1593	1593	1593	0
168	20231110	174600	260763688	1593	1593	1593	1593	0
169	20231110	174500	260763688	1593	1593	1593	1593	0
170	20231110	174400	260763688	1593	1593	1593	1593	0
171	20231110	174300	260763688	1593	1593	1593	1593	0
172	20231110	174200	260763688	1593	1593	1593	1593	0
173	20231110	174100	260763688	1593	1593	1593	1593	0
174	20231110	174000	260763688	1593	1593	1593	1593	0
175	20231110	173900	260763688	1593	1593	1593	1593	0
176	20231110	173800	260763688	1593	1593	1593	1593	0
177	20231110	173700	260763688	1593	1593	1593	1593	0
178	20231110	173600	260763688	1593	1593	1593	1593	0
179	20231110	173500	260763688	1593	1593	1593	1593	0
180	20231110	173400	260763688	1593	1593	1593	1593	0
181	20231110	173300	260763688	1593	1593	1593	1593	0
182	20231110	173200	260763688	1593	1593	1593	1593	7439
183	20231110	173100	260763688	1593	1593	1593	1593	0
184	20231110	173000	260763688	1593	1593	1593	1593	0
185	20231110	172900	260763688	1593	1593	1593	1593	0
186	20231110	172800	260763688	1593	1593	1593	1593	0
187	20231110	172700	260763688	1593	1593	1593	1593	0
188	20231110	172600	260763688	1593	1593	1593	1593	0
189	20231110	172500	260763688	1593	1593	1593	1593	0
190	20231110	172400	260763688	1593	1593	1593	1593	0
191	20231110	172300	260763688	1593	1593	1593	1593	0
192	20231110	172200	260763688	1593	1593	1593	1593	0
193	20231110	172100	260763688	1593	1593	1593	1593	0
194	20231110	172000	260763688	1593	1593	1593	1593	0
195	20231110	171900	260763688	1593	1593	1593	1593	0
196	20231110	171800	260763688	1593	1593	1593	1593	0
197	20231110	171700	260763688	1593	1593	1593	1593	0
198	20231110	171600	260763688	1593	1593	1593	1593	0
199	20231110	171500	260763688	1593	1593	1593	1593	0
200	20231110	171400	260763688	1593	1593	1593	1593	0
201	20231110	171300	260763688	1593	1593	1593	1593	0
202	20231110	171200	260763688	1593	1593	1593	1593	0
203	20231110	171100	260763688	1593	1593	1593	1593	0
204	20231110	171000	260763688	1593	1593	1593	1593	0
205	20231110	170900	260763688	1593	1593	1593	1593	0
206	20231110	170800	260763688	1593	1593	1593	1593	0
207	20231110	170700	260763688	1593	1593	1593	1593	0
208	20231110	170600	260763688	1593	1593	1593	1593	0
209	20231110	170500	260763688	1593	1593	1593	1593	0
210	20231110	170400	260763688	1593	1593	1593	1593	0
211	20231110	170300	260763688	1593	1593	1593	1593	0
212	20231110	170200	260763688	1593	1593	1593	1593	7439
213	20231110	170100	260763688	1593	1593	1593	1593	0
214	20231110	170000	260763688	1593	1593	1593	1593	0
215	20231110	165900	260763688	1593	1593	1593	1593	0
216	20231110	165800	260763688	1593	1593	1593	1593	0
217	20231110	165700	260763688	1593	1593	1593	1593	0
218	20231110	165600	260763688	1593	1593	1593	1593	0
219	20231110	165500	260763688	1593	1593	1593	1593	0
220	20231110	165400	260763688	1593	1593	1593	1593	0
221	20231110	165300	260763688	1593	1593	1593	1593	0
222	20231110	165200	260763688	1593	1593	1593	1593	0
223	20231110	165100	260763688	1593	1593	1593	1593	0
224	20231110	165000	260763688	1593	1593	1593	1593	0
225	20231110	164900	260763688	1593	1593	1593	1593	0
226	20231110	164800	260763688	1593	1593	1593	1593	0
227	20231110	164700	260763688	1593	1593	1593	1593	0
228	20231110	164600	260763688	1593	1593	1593	1593	0
229	20231110	164500	260763688	1593	1593	1593	1593	0
230	20231110	164400	260763688	1593	1593	1593	1593	0
231	20231110	164300	260763688	1593	1593	1593	1593	0
232	20231110	164200	260763688	1593	1593	1593	1593	0
233	20231110	164100	260763688	1593	1593	1593	1593	0
234	20231110	164000	260763688	1593	1593	1593	1593	0
235	20231110	163900	260763688	1593	1593	1593	1593	0
236	20231110	163800	260763688	1593	1593	1593	1593	0
237	20231110	163700	260763688	1593	1593	1593	1593	0
238	20231110	163600	260763688	1593	1593	1593	1593	0
239	20231110	163500	260763688	1593	1593	1593	1593	0
240	20231110	163400	260763688	1593	1593	1593	1593	0
241	20231110	163300	260763688	1593	1593	1593	1593	0
242	20231110	163200	260763688	1593	1593	1593	1593	7439
243	20231110	163100	260763688	1593	1593	1593	1593	0
244	20231110	163000	260763688	1593	1593	1593	1593	0
245	20231110	162900	260763688	1593	1593	1593	1593	0
246	20231110	162800	260763688	1593	1593	1593	1593	0
247	20231110	162700	260763688	1593	1593	1593	1593	0
248	20231110	162600	260763688	1593	1593	1593	1593	0
249	20231110	162500	260763688	1593	1593	1593	1593	0
250	20231110	162400	260763688	1593	1593	1593	1593	0
251	20231110	162300	260763688	1593	1593	1593	1593	0
252	20231110	162200	260763688	1593	1593	1593	1593	0
253	20231110	162100	260763688	1593	1593	1593	1593	0
254	20231110	162000	260763688	1593	1593	1593	1593	0
255	20231110	161900	260763688	1593	1593	1593	1593	0
256	20231110	161800	260763688	1593	1593	1593	1593	0
257	20231110	161700	260763688	1593	1593	1593	1593	0
258	20231110	161600	260763688	1593	1593	1593	1593	0
259	20231110	161500	260763688	1593	1593	1593	1593	0
260	20231110	161400	260763688	1593	1593	1593	1593	0
261	20231110	161300	260763688	1593	1593	1593	1593	0
262	20231110	161200	260763688	1593	1593	1593	1593	0
263	20231110	161100	260763688	1593	1593	1593	1593	0
264	20231110	161000	260763688	1593	1593	1593	1593	0
265	20231110	160900	260763688	1593	1593	1593	1593	0
266	20231110	160800	260763688	1593	1593	1593	1593	0
267	20231110	160700	260763688	1593	1593	1593	1593	0
268	20231110	160600	260763688	1593	1593	1593	1593	0
269	20231110	160500	260763688	1593	1593	1593	1593	0
270	20231110	160400	260763688	1593	1593	1593	1593	0
271	20231110	160300	260763688	1593	1593	1593	1593	0
272	20231110	160200	260763688	1593	1593	1593	1593	7439
273	20231110	160100	260763688	1593	1593	1593	1593	0
274	20231110	160000	260763688	1593	1593	1593	1593	0
275	20231110	155900	260763688	1593	1593	1593	1593	0
276	20231110	155800	260763688	1593	1593	1593	1593	0
277	20231110	155700	260763688	1593	1593	1593	1593	0
278	20231110	155600	260763688	1593	1593	1593	1593	0
279	20231110	155500	260763688	1593	1593	1593	1593	0
280	20231110	155400	260763688	1593	1593	1593	1593	0
281	20231110	155300	260763688	1593	1593	1593	1593	0
282	20231110	155200	260763688	1593	1593	1593	1593	0
283	20231110	155100	260763688	1593	1593	1593	1593	0
284	20231110	155000	260763688	1593	1593	1593	1593	0
285	20231110	154900	260763688	1593	1593	1593	1593	0
286	20231110	154800	260763688	1593	1593	1593	1593	0
287	20231110	154700	260763688	1593	1593	1593	1593	0
288	20231110	154600	260763688	1593	1593	1593	1593	0
289	20231110	154500	260763688	1593	1593	1593	1593	0
290	20231110	154400	260763688	1593	1593	1593	1593	0
291	20231110	154300	260763688	1593	1593	1593	1593	0
292	20231110	154200	260763688	1593	1593	1593	1593	0
293	20231110	154100	260763688	1593	1593	1593	1593	0
294	20231110	154000	260763688	1593	1593	1593	1593	0
295	20231110	153900	260763688	1593	1593	1593	1593	0
296	20231110	153800	260763688	1593	1593	1593	1593	0
297	20231110	153700	260763688	1593	1593	1593	1593	0
298	20231110	153600	260763688	1593	1593	1593	1593	0
299	20231110	153500	260763688	1593	1593	1593	1593	0
300	20231110	153400	260763688	1593	1593	1593	1593	0
301	20231110	153300	260763688	1593	1593	1593	1593	0
302	20231110	153200	260763688	1593	1593	1593	1593	7439
303	20231110	153100	260763688	1593	1593	1593	1593	0
304	20231110	153000	260763688	1593	1593	1593	1593	7439
305	20231110	152900	248913361	1591	1591	1591	1591	0
306	20231110	152800	248913361	1591	1591	1591	1591	0
307	20231110	152700	248913361	1591	1591	1591	1591	0
308	20231110	152600	248913361	1591	1591	1591	1591	0
309	20231110	152500	248913361	1591	1591	1591	1591	0
310	20231110	152400	248913361	1591	1591	1591	1591	0
311	20231110	152300	248913361	1591	1591	1591	1591	0
312	20231110	152200	248913361	1591	1591	1591	1591	0
313	20231110	152100	248913361	1591	1591	1591	1591	0
314	20231110	152000	248913361	1591	1591	1591	1591	0
315	20231110	151900	248913361	1591	1579	1591	1573	1042
316	20231110	151800	247260902	1579	1586	1586	1579	648
317	20231110	151700	246235260	1586	1586	1586	1586	1100
318	20231110	151600	244490660	1586	1586	1586	1586	278
319	20231110	151500	244049752	1586	1586	1586	1585	623
320	20231110	151400	243062174	1586	1586	1586	1586	0
321	20231110	151300	243062174	1586	1589	1593	1586	402
322	20231110	151200	242424288	1586	1586	1586	1586	0
323	20231110	151100	242424288	1586	1584	1586	1584	152
324	20231110	151000	242183320	1586	1577	1594	1577	2232
325	20231110	150900	238639894	1579	1589	1589	1579	539
326	20231110	150800	237788463	1591	1591	1591	1591	0
327	20231110	150700	237788463	1591	1591	1591	1591	0
328	20231110	150600	237788463	1591	1591	1591	1591	425
329	20231110	150500	237112288	1594	1594	1594	1594	0
330	20231110	150400	237112288	1594	1588	1594	1588	100
331	20231110	150300	236953174	1589	1589	1589	1589	630
332	20231110	150200	235952104	1589	1589	1589	1589	2
333	20231110	150100	235948926	1591	1591	1591	1591	0
334	20231110	150000	235948926	1591	1582	1592	1582	187
335	20231110	145900	235651814	1586	1582	1586	1579	598
336	20231110	145800	234705326	1586	1571	1586	1571	550
337	20231110	145700	233833544	1563	1567	1567	1563	8
338	20231110	145600	233821030	1572	1572	1572	1572	0
339	20231110	145500	233821030	1572	1572	1572	1562	337
340	20231110	145400	233292491	1572	1572	1572	1572	0
341	20231110	145300	233292491	1572	1576	1576	1572	1235
342	20231110	145200	231349052	1576	1580	1580	1576	290
343	20231110	145100	230891932	1585	1585	1585	1585	0
344	20231110	145000	230891932	1585	1585	1585	1585	0
345	20231110	144900	230891932	1585	1585	1585	1585	6
346	20231110	144800	230882422	1576	1576	1576	1576	0
347	20231110	144700	230882422	1576	1576	1576	1576	0
348	20231110	144600	230882422	1576	1577	1577	1576	87
349	20231110	144500	230745273	1577	1577	1577	1577	0
350	20231110	144400	230745273	1577	1577	1577	1577	0
351	20231110	144300	230745273	1577	1577	1577	1577	0
352	20231110	144200	230745273	1577	1577	1577	1577	0
353	20231110	144100	230745273	1577	1577	1577	1577	0
354	20231110	144000	230745273	1577	1577	1577	1577	0
355	20231110	143900	230745273	1577	1577	1577	1577	0
356	20231110	143800	230745273	1577	1578	1578	1577	190
357	20231110	143700	230445480	1578	1578	1578	1578	20
358	20231110	143600	230413920	1578	1579	1579	1578	10
359	20231110	143500	230398138	1579	1579	1579	1579	0
360	20231110	143400	230398138	1579	1579	1579	1579	0
361	20231110	143300	230398138	1579	1579	1579	1579	0
362	20231110	143200	230398138	1579	1579	1579	1579	0
363	20231110	143100	230398138	1579	1579	1579	1579	0
364	20231110	143000	230398138	1579	1579	1579	1579	0
365	20231110	142900	230398138	1579	1580	1580	1579	78
366	20231110	142800	230274965	1581	1581	1581	1581	0
367	20231110	142700	230274965	1581	1583	1583	1581	3
368	20231110	142600	230270219	1584	1580	1584	1580	3
369	20231110	142500	230265473	1583	1583	1583	1583	0
370	20231110	142400	230265473	1583	1583	1583	1583	0
371	20231110	142300	230265473	1583	1583	1583	1583	0
372	20231110	142200	230265473	1583	1583	1583	1583	0
373	20231110	142100	230265473	1583	1583	1583	1583	0
374	20231110	142000	230265473	1583	1583	1583	1583	10
375	20231110	141900	230249643	1584	1584	1584	1584	0
376	20231110	141800	230249643	1584	1584	1584	1584	4
377	20231110	141700	230243307	1584	1584	1584	1584	10
378	20231110	141600	230227467	1582	1582	1582	1582	0
379	20231110	141500	230227467	1582	1582	1582	1582	30
380	20231110	141400	230180007	1586	1583	1586	1583	13
381	20231110	141300	230159402	1586	1586	1586	1586	0
382	20231110	141200	230159402	1586	1586	1586	1586	0
383	20231110	141100	230159402	1586	1586	1586	1586	300
384	20231110	141000	229683602	1586	1586	1586	1586	30
385	20231110	140900	229636022	1586	1586	1586	1586	0
386	20231110	140800	229636022	1586	1585	1586	1585	5000
387	20231110	140700	221706027	1586	1586	1586	1586	0
388	20231110	140600	221706027	1586	1586	1586	1586	0
389	20231110	140500	221706027	1586	1586	1586	1586	0
390	20231110	140400	221706027	1586	1586	1586	1586	2
391	20231110	140300	221702855	1578	1578	1578	1578	0
392	20231110	140200	221702855	1578	1578	1578	1578	0
393	20231110	140100	221702855	1578	1578	1578	1578	0
394	20231110	140000	221702855	1578	1578	1578	1578	0
395	20231110	135900	221702855	1578	1596	1596	1578	604
396	20231110	135800	220747684	1596	1596	1596	1596	0
397	20231110	135700	220747684	1596	1596	1596	1596	0
398	20231110	135600	220747684	1596	1596	1596	1596	0
399	20231110	135500	220747684	1596	1596	1596	1596	0
400	20231110	135400	220747684	1596	1586	1596	1586	554
401	20231110	135300	219865366	1577	1578	1578	1577	130
402	20231110	135200	219660289	1578	1578	1578	1578	0
403	20231110	135100	219660289	1578	1578	1578	1578	0
404	20231110	135000	219660289	1578	1579	1579	1578	7
405	20231110	134900	219649240	1593	1593	1593	1593	0
406	20231110	134800	219649240	1593	1586	1593	1586	50
407	20231110	134700	219569751	1586	1585	1586	1585	3068
408	20231110	134600	214703908	1586	1586	1586	1586	0
409	20231110	134500	214703908	1586	1586	1586	1586	100
410	20231110	134400	214545308	1595	1595	1595	1595	0
411	20231110	134300	214545308	1595	1595	1595	1595	62
412	20231110	134200	214446418	1595	1589	1595	1589	11
413	20231110	134100	214428933	1595	1591	1595	1589	34
414	20231110	134000	214374855	1597	1579	1597	1579	2800
415	20231110	133900	209941567	1578	1578	1578	1578	0
416	20231110	133800	209941567	1578	1578	1578	1578	0
417	20231110	133700	209941567	1578	1578	1578	1578	0
418	20231110	133600	209941567	1578	1578	1578	1578	0
419	20231110	133500	209941567	1578	1578	1578	1578	0
420	20231110	133400	209941567	1578	1578	1578	1578	25
421	20231110	133300	209902117	1578	1578	1578	1578	0
422	20231110	133200	209902117	1578	1578	1578	1578	0
423	20231110	133100	209902117	1578	1578	1578	1578	0
424	20231110	133000	209902117	1578	1578	1578	1578	8
425	20231110	132900	209889493	1578	1578	1578	1578	0
426	20231110	132800	209889493	1578	1578	1578	1578	0
427	20231110	132700	209889493	1578	1578	1578	1578	0
428	20231110	132600	209889493	1578	1578	1578	1578	0
429	20231110	132500	209889493	1578	1578	1578	1578	0
430	20231110	132400	209889493	1578	1578	1578	1578	1
431	20231110	132300	209887915	1578	1578	1578	1578	0
432	20231110	132200	209887915	1578	1578	1578	1578	0
433	20231110	132100	209887915	1578	1578	1579	1578	4
434	20231110	132000	209881602	1579	1577	1579	1577	106
435	20231110	131900	209714333	1578	1578	1579	1578	28
436	20231110	131800	209670147	1578	1578	1579	1578	28
437	20231110	131700	209625952	1579	1578	1579	1578	132
438	20231110	131600	209417619	1579	1579	1579	1579	0
439	20231110	131500	209417619	1579	1579	1579	1579	0
440	20231110	131400	209417619	1579	1579	1579	1579	0
441	20231110	131300	209417619	1579	1579	1579	1579	659
442	20231110	131200	208377058	1579	1576	1579	1576	23
443	20231110	131100	208340797	1576	1576	1576	1576	0
444	20231110	131000	208340797	1576	1576	1576	1576	0
445	20231110	130900	208340797	1576	1576	1576	1576	0
446	20231110	130800	208340797	1576	1576	1576	1576	1
447	20231110	130700	208339221	1578	1578	1578	1578	0
448	20231110	130600	208339221	1578	1577	1578	1577	20
449	20231110	130500	208307679	1578	1567	1578	1567	1014
450	20231110	130400	206713081	1567	1567	1567	1567	41
451	20231110	130300	206648834	1566	1566	1566	1566	0
452	20231110	130200	206648834	1566	1566	1566	1566	65
453	20231110	130100	206547044	1565	1565	1565	1565	0
454	20231110	130000	206547044	1565	1565	1565	1565	341
455	20231110	125900	206013379	1565	1565	1565	1565	0
456	20231110	125800	206013379	1565	1565	1565	1565	5
457	20231110	125700	206005554	1559	1559	1559	1559	0
458	20231110	125600	206005554	1559	1559	1559	1559	0
459	20231110	125500	206005554	1559	1559	1559	1559	0
460	20231110	125400	206005554	1559	1559	1559	1559	0
461	20231110	125300	206005554	1559	1559	1559	1559	0
462	20231110	125200	206005554	1559	1559	1559	1559	0
463	20231110	125100	206005554	1559	1559	1559	1559	0
464	20231110	125000	206005554	1559	1559	1559	1559	0
465	20231110	124900	206005554	1559	1559	1559	1559	0
466	20231110	124800	206005554	1559	1559	1559	1559	0
467	20231110	124700	206005554	1559	1559	1559	1559	0
468	20231110	124600	206005554	1559	1563	1563	1559	9
469	20231110	124500	205991513	1564	1565	1565	1564	2
470	20231110	124400	205988384	1559	1559	1559	1559	0
471	20231110	124300	205988384	1559	1559	1559	1559	0
472	20231110	124200	205988384	1559	1559	1559	1559	0
473	20231110	124100	205988384	1559	1559	1559	1559	0
474	20231110	124000	205988384	1559	1559	1559	1559	12
475	20231110	123900	205969676	1559	1559	1559	1559	0
476	20231110	123800	205969676	1559	1559	1559	1559	0
477	20231110	123700	205969676	1559	1559	1559	1559	1
478	20231110	123600	205968117	1567	1567	1567	1567	0
479	20231110	123500	205968117	1567	1567	1567	1567	1
480	20231110	123400	205966550	1567	1567	1567	1567	0
481	20231110	123300	205966550	1567	1567	1567	1567	0
482	20231110	123200	205966550	1567	1567	1567	1567	0
483	20231110	123100	205966550	1567	1567	1567	1567	0
484	20231110	123000	205966550	1567	1567	1567	1567	0
485	20231110	122900	205966550	1567	1567	1567	1567	0
486	20231110	122800	205966550	1567	1567	1567	1567	3
487	20231110	122700	205961849	1559	1559	1559	1559	0
488	20231110	122600	205961849	1559	1559	1559	1559	18
489	20231110	122500	205933787	1567	1567	1567	1567	0
490	20231110	122400	205933787	1567	1567	1567	1567	0
491	20231110	122300	205933787	1567	1567	1567	1567	0
492	20231110	122200	205933787	1567	1561	1567	1559	13
493	20231110	122100	205913497	1567	1567	1567	1567	1
494	20231110	122000	205911930	1569	1569	1569	1569	2
495	20231110	121900	205908792	1559	1569	1569	1559	43
496	20231110	121800	205841435	1569	1569	1569	1569	0
497	20231110	121700	205841435	1569	1569	1569	1569	0
498	20231110	121600	205841435	1569	1569	1569	1569	0
499	20231110	121500	205841435	1569	1569	1569	1569	0
500	20231110	121400	205841435	1569	1569	1569	1569	0
501	20231110	121300	205841435	1569	1569	1569	1569	0
502	20231110	121200	205841435	1569	1569	1569	1569	0
503	20231110	121100	205841435	1569	1569	1569	1569	0
504	20231110	121000	205841435	1569	1569	1569	1569	0
505	20231110	120900	205841435	1569	1569	1569	1569	107
506	20231110	120800	205673552	1557	1557	1557	1557	0
507	20231110	120700	205673552	1557	1557	1557	1557	0
508	20231110	120600	205673552	1557	1557	1557	1557	0
509	20231110	120500	205673552	1557	1557	1557	1557	0
510	20231110	120400	205673552	1557	1569	1569	1557	4534
511	20231110	120300	198605060	1570	1570	1570	1570	0
512	20231110	120200	198605060	1570	1570	1570	1570	0
513	20231110	120100	198605060	1570	1570	1570	1570	35
514	20231110	120000	198550110	1570	1570	1570	1570	0
515	20231110	115900	198550110	1570	1570	1570	1570	0
516	20231110	115800	198550110	1570	1570	1570	1570	70
517	20231110	115700	198440210	1569	1569	1569	1569	0
518	20231110	115600	198440210	1569	1569	1569	1569	9
519	20231110	115500	198426089	1569	1569	1569	1569	346
520	20231110	115400	197883215	1567	1567	1567	1567	0
521	20231110	115300	197883215	1567	1567	1567	1567	0
522	20231110	115200	197883215	1567	1567	1567	1567	500
523	20231110	115100	197099715	1567	1567	1567	1567	0
524	20231110	115000	197099715	1567	1567	1567	1567	6
525	20231110	114900	197090313	1567	1567	1567	1567	0
526	20231110	114800	197090313	1567	1567	1567	1567	0
527	20231110	114700	197090313	1567	1567	1567	1567	0
528	20231110	114600	197090313	1567	1567	1567	1567	0
529	20231110	114500	197090313	1567	1567	1567	1567	0
530	20231110	114400	197090313	1567	1567	1567	1567	84
531	20231110	114300	196958685	1566	1566	1566	1566	22
532	20231110	114200	196924233	1566	1566	1566	1566	0
533	20231110	114100	196924233	1566	1566	1566	1566	0
534	20231110	114000	196924233	1566	1566	1566	1566	7
535	20231110	113900	196913271	1557	1557	1557	1557	51
536	20231110	113800	196833864	1556	1556	1556	1556	0
537	20231110	113700	196833864	1556	1556	1556	1556	0
538	20231110	113600	196833864	1556	1556	1556	1556	0
539	20231110	113500	196833864	1556	1556	1556	1556	0
540	20231110	113400	196833864	1556	1556	1556	1556	0
541	20231110	113300	196833864	1556	1556	1556	1556	0
542	20231110	113200	196833864	1556	1556	1556	1556	0
543	20231110	113100	196833864	1556	1556	1556	1556	0
544	20231110	113000	196833864	1556	1556	1556	1556	0
545	20231110	112900	196833864	1556	1556	1556	1556	0
546	20231110	112800	196833864	1556	1556	1556	1556	0
547	20231110	112700	196833864	1556	1557	1557	1556	66
548	20231110	112600	196731163	1556	1556	1556	1556	0
549	20231110	112500	196731163	1556	1556	1556	1556	0
550	20231110	112400	196731163	1556	1556	1556	1556	0
551	20231110	112300	196731163	1556	1557	1557	1556	33
552	20231110	112200	196679811	1555	1555	1555	1555	0
553	20231110	112100	196679811	1555	1555	1555	1555	0
554	20231110	112000	196679811	1555	1565	1565	1555	3787
555	20231110	111900	190781497	1567	1567	1567	1567	0
556	20231110	111800	190781497	1567	1567	1567	1567	10
557	20231110	111700	190765827	1558	1558	1558	1558	0
558	20231110	111600	190765827	1558	1558	1558	1558	0
559	20231110	111500	190765827	1558	1558	1558	1558	0
560	20231110	111400	190765827	1558	1558	1558	1558	0
561	20231110	111300	190765827	1558	1558	1558	1558	0
562	20231110	111200	190765827	1558	1558	1558	1558	0
563	20231110	111100	190765827	1558	1558	1558	1558	0
564	20231110	111000	190765827	1558	1559	1559	1558	4000
565	20231110	110900	184533817	1567	1567	1567	1567	1200
566	20231110	110800	182653417	1559	1559	1559	1559	10
567	20231110	110700	182637827	1559	1559	1559	1559	10
568	20231110	110600	182622237	1559	1559	1559	1559	0
569	20231110	110500	182622237	1559	1559	1559	1559	16
570	20231110	110400	182597293	1559	1559	1559	1559	0
571	20231110	110300	182597293	1559	1568	1568	1559	14698
572	20231110	110200	159580610	1569	1569	1569	1569	0
573	20231110	110100	159580610	1569	1569	1569	1569	4
574	20231110	110000	159574334	1569	1569	1569	1569	1
575	20231110	105900	159572765	1569	1569	1569	1569	0
576	20231110	105800	159572765	1569	1569	1569	1569	0
577	20231110	105700	159572765	1569	1569	1569	1569	0
578	20231110	105600	159572765	1569	1569	1569	1569	100
579	20231110	105500	159415865	1569	1569	1569	1568	22
580	20231110	105400	159381352	1570	1570	1570	1570	0
581	20231110	105300	159381352	1570	1572	1572	1567	31
582	20231110	105200	159332665	1572	1572	1572	1572	11
583	20231110	105100	159315373	1570	1570	1570	1570	0
584	20231110	105000	159315373	1570	1570	1570	1570	585
585	20231110	104900	158396923	1579	1579	1579	1579	20
586	20231110	104800	158365343	1580	1580	1580	1580	0
587	20231110	104700	158365343	1580	1580	1580	1580	0
588	20231110	104600	158365343	1580	1580	1580	1580	2
589	20231110	104500	158362183	1570	1581	1581	1570	6000
590	20231110	104400	148925770	1593	1592	1593	1592	20
591	20231110	104300	148893913	1593	1593	1593	1593	184
592	20231110	104200	148600801	1593	1593	1593	1593	0
593	20231110	104100	148600801	1593	1593	1593	1593	0
594	20231110	104000	148600801	1593	1593	1593	1593	73
595	20231110	103900	148484512	1593	1593	1593	1593	7
596	20231110	103800	148473361	1593	1593	1593	1593	10
597	20231110	103700	148457431	1593	1593	1593	1593	0
598	20231110	103600	148457431	1593	1592	1593	1592	2
599	20231110	103500	148454246	1574	1590	1590	1570	8501
600	20231110	103400	135072590	1594	1594	1594	1594	0
601	20231110	103300	135072590	1594	1588	1594	1588	7
602	20231110	103200	135061462	1594	1593	1594	1593	110
603	20231110	103100	134886127	1594	1594	1594	1594	0
604	20231110	103000	134886127	1594	1592	1594	1592	20
605	20231110	102900	134854267	1591	1591	1591	1591	5
606	20231110	102800	134846312	1594	1593	1594	1593	10
607	20231110	102700	134830377	1595	1595	1595	1595	862
608	20231110	102600	133455487	1595	1595	1595	1595	0
609	20231110	102500	133455487	1595	1595	1595	1595	49
610	20231110	102400	133377332	1589	1585	1589	1585	171
611	20231110	102300	133106116	1585	1585	1585	1585	59
612	20231110	102200	133012601	1585	1585	1585	1585	350
613	20231110	102100	132457851	1586	1585	1586	1585	100
614	20231110	102000	132299309	1586	1586	1586	1586	0
615	20231110	101900	132299309	1586	1586	1586	1586	100
616	20231110	101800	132140709	1586	1586	1586	1586	0
617	20231110	101700	132140709	1586	1586	1586	1586	20
618	20231110	101600	132108989	1586	1581	1586	1581	5000
619	20231110	101500	124179563	1584	1584	1584	1584	101
620	20231110	101400	124019579	1586	1586	1586	1586	0
621	20231110	101300	124019579	1586	1585	1586	1575	2464
622	20231110	101200	120136677	1586	1586	1586	1586	0
623	20231110	101100	120136677	1586	1586	1586	1586	0
624	20231110	101000	120136677	1586	1586	1586	1586	1
625	20231110	100900	120135091	1596	1596	1596	1596	0
626	20231110	100800	120135091	1596	1596	1596	1596	0
627	20231110	100700	120135091	1596	1577	1596	1574	1122
628	20231110	100600	118358819	1576	1576	1576	1576	625
629	20231110	100500	117373819	1583	1576	1583	1576	10
630	20231110	100400	117358052	1587	1587	1587	1587	0
631	20231110	100300	117358052	1587	1587	1587	1587	0
632	20231110	100200	117358052	1587	1569	1587	1567	434
633	20231110	100100	116677516	1566	1593	1593	1566	900
634	20231110	100000	115260008	1594	1594	1594	1594	100
635	20231110	095900	115100608	1594	1596	1596	1594	121
636	20231110	095800	114907594	1596	1596	1596	1596	5
637	20231110	095700	114899614	1597	1583	1597	1583	800
638	20231110	095600	113625281	1583	1573	1583	1573	51
639	20231110	095500	113544572	1583	1583	1583	1583	105
640	20231110	095400	113378357	1583	1583	1583	1583	2
641	20231110	095300	113375191	1587	1584	1587	1584	100
642	20231110	095200	113216505	1587	1586	1587	1585	499
643	20231110	095100	112424683	1594	1567	1594	1567	664
644	20231110	095000	111383501	1566	1566	1566	1566	0
645	20231110	094900	111383501	1566	1566	1566	1566	0
646	20231110	094800	111383501	1566	1566	1566	1566	0
647	20231110	094700	111383501	1566	1563	1566	1563	142
648	20231110	094600	111161443	1562	1562	1562	1562	82
649	20231110	094500	111033359	1562	1562	1562	1562	0
650	20231110	094400	111033359	1562	1560	1562	1560	17
651	20231110	094300	111006835	1555	1567	1567	1555	7000
652	20231110	094200	100106367	1560	1576	1576	1560	1818
653	20231110	094100	97268455	1559	1571	1571	1559	2999
654	20231110	094000	92586677	1580	1580	1580	1580	50
655	20231110	093900	92507677	1580	1580	1580	1580	12
656	20231110	093800	92488717	1570	1576	1576	1570	10844
657	20231110	093700	75463251	1584	1577	1584	1570	3039
658	20231110	093600	70684981	1577	1584	1584	1577	13002
659	20231110	093500	50155391	1584	1589	1589	1584	1363
660	20231110	093400	47994225	1594	1594	1594	1594	0
661	20231110	093300	47994225	1594	1594	1594	1594	0
662	20231110	093200	47994225	1594	1594	1594	1594	0
663	20231110	093100	47994225	1594	1593	1594	1593	123
664	20231110	093000	47798223	1593	1593	1593	1593	100
665	20231110	092900	47638923	1595	1593	1595	1589	774
666	20231110	092800	46407598	1593	1593	1593	1593	62
667	20231110	092700	46308832	1593	1604	1605	1593	21
668	20231110	092600	46275326	1602	1602	1602	1602	0
669	20231110	092500	46275326	1602	1602	1602	1602	547
670	20231110	092400	45399032	1602	1597	1602	1597	40
671	20231110	092300	45335066	1590	1591	1591	1590	1552
672	20231110	092200	42867047	1590	1591	1591	1590	268
673	20231110	092100	42440752	1591	1591	1591	1591	2
674	20231110	092000	42437570	1591	1591	1591	1591	77
675	20231110	091900	42315063	1591	1602	1602	1591	51
676	20231110	091800	42233911	1606	1606	1606	1606	0
677	20231110	091700	42233911	1606	1606	1606	1606	0
678	20231110	091600	42233911	1606	1603	1606	1603	872
679	20231110	091500	40834151	1603	1598	1606	1577	2137
680	20231110	091400	37412251	1600	1608	1608	1600	1829
681	20231110	091300	34477838	1610	1610	1610	1610	100
682	20231110	091200	34316838	1610	1597	1610	1597	391
683	20231110	091100	33691220	1597	1596	1609	1596	1047
684	20231110	091000	32014434	1596	1596	1596	1596	2
685	20231110	090900	32011242	1580	1580	1580	1580	603
686	20231110	090800	31058502	1589	1586	1601	1586	1491
687	20231110	090700	28681701	1580	1580	1580	1580	331
688	20231110	090600	28158721	1580	1586	1586	1578	280
689	20231110	090500	27716406	1587	1579	1587	1579	320
690	20231110	090400	27211056	1578	1574	1602	1574	10269
691	20231110	090300	10993640	1576	1569	1576	1569	231
692	20231110	090200	10630188	1570	1569	1575	1534	3841
693	20231110	090100	4639134	1576	1576	1576	1576	2
694	20231110	090000	4635982	1561	1584	1584	1561	2935