KissMeData/126640/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	201400	75890415	1596	1596	1596	1596	1680
3	20231110	201300	75890415	1596	1596	1596	1596	0
4	20231110	201200	75890415	1596	1596	1596	1596	0
5	20231110	201100	75890415	1596	1596	1596	1596	0
6	20231110	201000	75890415	1596	1596	1596	1596	0
7	20231110	200900	75890415	1596	1596	1596	1596	0
8	20231110	200800	75890415	1596	1596	1596	1596	0
9	20231110	200700	75890415	1596	1596	1596	1596	0
10	20231110	200600	75890415	1596	1596	1596	1596	0
11	20231110	200500	75890415	1596	1596	1596	1596	0
12	20231110	200400	75890415	1596	1596	1596	1596	0
13	20231110	200300	75890415	1596	1596	1596	1596	0
14	20231110	200200	75890415	1596	1596	1596	1596	0
15	20231110	200100	75890415	1596	1596	1596	1596	0
16	20231110	200000	75890415	1596	1596	1596	1596	0
17	20231110	195900	75890415	1596	1596	1596	1596	0
18	20231110	195800	75890415	1596	1596	1596	1596	0
19	20231110	195700	75890415	1596	1596	1596	1596	0
20	20231110	195600	75890415	1596	1596	1596	1596	0
21	20231110	195500	75890415	1596	1596	1596	1596	0
22	20231110	195400	75890415	1596	1596	1596	1596	0
23	20231110	195300	75890415	1596	1596	1596	1596	0
24	20231110	195200	75890415	1596	1596	1596	1596	0
25	20231110	195100	75890415	1596	1596	1596	1596	0
26	20231110	195000	75890415	1596	1596	1596	1596	0
27	20231110	194900	75890415	1596	1596	1596	1596	0
28	20231110	194800	75890415	1596	1596	1596	1596	0
29	20231110	194700	75890415	1596	1596	1596	1596	0
30	20231110	194600	75890415	1596	1596	1596	1596	0
31	20231110	194500	75890415	1596	1596	1596	1596	0
32	20231110	194400	75890415	1596	1596	1596	1596	1680
33	20231110	194300	75890415	1596	1596	1596	1596	0
34	20231110	194200	75890415	1596	1596	1596	1596	0
35	20231110	194100	75890415	1596	1596	1596	1596	0
36	20231110	194000	75890415	1596	1596	1596	1596	0
37	20231110	193900	75890415	1596	1596	1596	1596	0
38	20231110	193800	75890415	1596	1596	1596	1596	0
39	20231110	193700	75890415	1596	1596	1596	1596	0
40	20231110	193600	75890415	1596	1596	1596	1596	0
41	20231110	193500	75890415	1596	1596	1596	1596	0
42	20231110	193400	75890415	1596	1596	1596	1596	0
43	20231110	193300	75890415	1596	1596	1596	1596	0
44	20231110	193200	75890415	1596	1596	1596	1596	0
45	20231110	193100	75890415	1596	1596	1596	1596	0
46	20231110	193000	75890415	1596	1596	1596	1596	0
47	20231110	192900	75890415	1596	1596	1596	1596	0
48	20231110	192800	75890415	1596	1596	1596	1596	0
49	20231110	192700	75890415	1596	1596	1596	1596	0
50	20231110	192600	75890415	1596	1596	1596	1596	0
51	20231110	192500	75890415	1596	1596	1596	1596	0
52	20231110	192400	75890415	1596	1596	1596	1596	0
53	20231110	192300	75890415	1596	1596	1596	1596	0
54	20231110	192200	75890415	1596	1596	1596	1596	0
55	20231110	192100	75890415	1596	1596	1596	1596	0
56	20231110	192000	75890415	1596	1596	1596	1596	0
57	20231110	191900	75890415	1596	1596	1596	1596	0
58	20231110	191800	75890415	1596	1596	1596	1596	0
59	20231110	191700	75890415	1596	1596	1596	1596	0
60	20231110	191600	75890415	1596	1596	1596	1596	0
61	20231110	191500	75890415	1596	1596	1596	1596	0
62	20231110	191400	75890415	1596	1596	1596	1596	1680
63	20231110	191300	75890415	1596	1596	1596	1596	0
64	20231110	191200	75890415	1596	1596	1596	1596	0
65	20231110	191100	75890415	1596	1596	1596	1596	0
66	20231110	191000	75890415	1596	1596	1596	1596	0
67	20231110	190900	75890415	1596	1596	1596	1596	0
68	20231110	190800	75890415	1596	1596	1596	1596	0
69	20231110	190700	75890415	1596	1596	1596	1596	0
70	20231110	190600	75890415	1596	1596	1596	1596	0
71	20231110	190500	75890415	1596	1596	1596	1596	0
72	20231110	190400	75890415	1596	1596	1596	1596	0
73	20231110	190300	75890415	1596	1596	1596	1596	0
74	20231110	190200	75890415	1596	1596	1596	1596	0
75	20231110	190100	75890415	1596	1596	1596	1596	0
76	20231110	190000	75890415	1596	1596	1596	1596	0
77	20231110	185900	75890415	1596	1596	1596	1596	0
78	20231110	185800	75890415	1596	1596	1596	1596	0
79	20231110	185700	75890415	1596	1596	1596	1596	0
80	20231110	185600	75890415	1596	1596	1596	1596	0
81	20231110	185500	75890415	1596	1596	1596	1596	0
82	20231110	185400	75890415	1596	1596	1596	1596	0
83	20231110	185300	75890415	1596	1596	1596	1596	0
84	20231110	185200	75890415	1596	1596	1596	1596	0
85	20231110	185100	75890415	1596	1596	1596	1596	0
86	20231110	185000	75890415	1596	1596	1596	1596	0
87	20231110	184900	75890415	1596	1596	1596	1596	0
88	20231110	184800	75890415	1596	1596	1596	1596	0
89	20231110	184700	75890415	1596	1596	1596	1596	0
90	20231110	184600	75890415	1596	1596	1596	1596	0
91	20231110	184500	75890415	1596	1596	1596	1596	0
92	20231110	184400	75890415	1596	1596	1596	1596	1680
93	20231110	184300	75890415	1596	1596	1596	1596	0
94	20231110	184200	75890415	1596	1596	1596	1596	0
95	20231110	184100	75890415	1596	1596	1596	1596	0
96	20231110	184000	75890415	1596	1596	1596	1596	0
97	20231110	183900	75890415	1596	1596	1596	1596	0
98	20231110	183800	75890415	1596	1596	1596	1596	0
99	20231110	183700	75890415	1596	1596	1596	1596	0
100	20231110	183600	75890415	1596	1596	1596	1596	0
101	20231110	183500	75890415	1596	1596	1596	1596	0
102	20231110	183400	75890415	1596	1596	1596	1596	0
103	20231110	183300	75890415	1596	1596	1596	1596	0
104	20231110	183200	75890415	1596	1596	1596	1596	0
105	20231110	183100	75890415	1596	1596	1596	1596	0
106	20231110	183000	75890415	1596	1596	1596	1596	0
107	20231110	182900	75890415	1596	1596	1596	1596	0
108	20231110	182800	75890415	1596	1596	1596	1596	0
109	20231110	182700	75890415	1596	1596	1596	1596	0
110	20231110	182600	75890415	1596	1596	1596	1596	0
111	20231110	182500	75890415	1596	1596	1596	1596	0
112	20231110	182400	75890415	1596	1596	1596	1596	0
113	20231110	182300	75890415	1596	1596	1596	1596	0
114	20231110	182200	75890415	1596	1596	1596	1596	0
115	20231110	182100	75890415	1596	1596	1596	1596	0
116	20231110	182000	75890415	1596	1596	1596	1596	0
117	20231110	181900	75890415	1596	1596	1596	1596	0
118	20231110	181800	75890415	1596	1596	1596	1596	0
119	20231110	181700	75890415	1596	1596	1596	1596	0
120	20231110	181600	75890415	1596	1596	1596	1596	0
121	20231110	181500	75890415	1596	1596	1596	1596	0
122	20231110	181400	75890415	1596	1596	1596	1596	1680
123	20231110	181300	75890415	1596	1596	1596	1596	0
124	20231110	181200	75890415	1596	1596	1596	1596	0
125	20231110	181100	75890415	1596	1596	1596	1596	0
126	20231110	181000	75890415	1596	1596	1596	1596	0
127	20231110	180900	75890415	1596	1596	1596	1596	0
128	20231110	180800	75890415	1596	1596	1596	1596	0
129	20231110	180700	75890415	1596	1596	1596	1596	0
130	20231110	180600	75890415	1596	1596	1596	1596	0
131	20231110	180500	75890415	1596	1596	1596	1596	0
132	20231110	180400	75890415	1596	1596	1596	1596	0
133	20231110	180300	75890415	1596	1596	1596	1596	0
134	20231110	180200	75890415	1596	1596	1596	1596	0
135	20231110	180100	75890415	1596	1596	1596	1596	0
136	20231110	180000	75890415	1596	1596	1596	1596	0
137	20231110	175900	75890415	1596	1596	1596	1596	0
138	20231110	175800	75890415	1596	1596	1596	1596	0
139	20231110	175700	75890415	1596	1596	1596	1596	0
140	20231110	175600	75890415	1596	1596	1596	1596	0
141	20231110	175500	75890415	1596	1596	1596	1596	0
142	20231110	175400	75890415	1596	1596	1596	1596	0
143	20231110	175300	75890415	1596	1596	1596	1596	0
144	20231110	175200	75890415	1596	1596	1596	1596	0
145	20231110	175100	75890415	1596	1596	1596	1596	0
146	20231110	175000	75890415	1596	1596	1596	1596	0
147	20231110	174900	75890415	1596	1596	1596	1596	0
148	20231110	174800	75890415	1596	1596	1596	1596	0
149	20231110	174700	75890415	1596	1596	1596	1596	0
150	20231110	174600	75890415	1596	1596	1596	1596	0
151	20231110	174500	75890415	1596	1596	1596	1596	0
152	20231110	174400	75890415	1596	1596	1596	1596	1680
153	20231110	174300	75890415	1596	1596	1596	1596	0
154	20231110	174200	75890415	1596	1596	1596	1596	0
155	20231110	174100	75890415	1596	1596	1596	1596	0
156	20231110	174000	75890415	1596	1596	1596	1596	0
157	20231110	173900	75890415	1596	1596	1596	1596	0
158	20231110	173800	75890415	1596	1596	1596	1596	0
159	20231110	173700	75890415	1596	1596	1596	1596	0
160	20231110	173600	75890415	1596	1596	1596	1596	0
161	20231110	173500	75890415	1596	1596	1596	1596	0
162	20231110	173400	75890415	1596	1596	1596	1596	0
163	20231110	173300	75890415	1596	1596	1596	1596	0
164	20231110	173200	75890415	1596	1596	1596	1596	0
165	20231110	173100	75890415	1596	1596	1596	1596	0
166	20231110	173000	75890415	1596	1596	1596	1596	0
167	20231110	172900	75890415	1596	1596	1596	1596	0
168	20231110	172800	75890415	1596	1596	1596	1596	0
169	20231110	172700	75890415	1596	1596	1596	1596	0
170	20231110	172600	75890415	1596	1596	1596	1596	0
171	20231110	172500	75890415	1596	1596	1596	1596	0
172	20231110	172400	75890415	1596	1596	1596	1596	0
173	20231110	172300	75890415	1596	1596	1596	1596	0
174	20231110	172200	75890415	1596	1596	1596	1596	0
175	20231110	172100	75890415	1596	1596	1596	1596	0
176	20231110	172000	75890415	1596	1596	1596	1596	0
177	20231110	171900	75890415	1596	1596	1596	1596	0
178	20231110	171800	75890415	1596	1596	1596	1596	0
179	20231110	171700	75890415	1596	1596	1596	1596	0
180	20231110	171600	75890415	1596	1596	1596	1596	0
181	20231110	171500	75890415	1596	1596	1596	1596	0
182	20231110	171400	75890415	1596	1596	1596	1596	1680
183	20231110	171300	75890415	1596	1596	1596	1596	0
184	20231110	171200	75890415	1596	1596	1596	1596	0
185	20231110	171100	75890415	1596	1596	1596	1596	0
186	20231110	171000	75890415	1596	1596	1596	1596	0
187	20231110	170900	75890415	1596	1596	1596	1596	0
188	20231110	170800	75890415	1596	1596	1596	1596	0
189	20231110	170700	75890415	1596	1596	1596	1596	0
190	20231110	170600	75890415	1596	1596	1596	1596	0
191	20231110	170500	75890415	1596	1596	1596	1596	0
192	20231110	170400	75890415	1596	1596	1596	1596	0
193	20231110	170300	75890415	1596	1596	1596	1596	0
194	20231110	170200	75890415	1596	1596	1596	1596	0
195	20231110	170100	75890415	1596	1596	1596	1596	0
196	20231110	170000	75890415	1596	1596	1596	1596	0
197	20231110	165900	75890415	1596	1596	1596	1596	0
198	20231110	165800	75890415	1596	1596	1596	1596	0
199	20231110	165700	75890415	1596	1596	1596	1596	0
200	20231110	165600	75890415	1596	1596	1596	1596	0
201	20231110	165500	75890415	1596	1596	1596	1596	0
202	20231110	165400	75890415	1596	1596	1596	1596	0
203	20231110	165300	75890415	1596	1596	1596	1596	0
204	20231110	165200	75890415	1596	1596	1596	1596	0
205	20231110	165100	75890415	1596	1596	1596	1596	0
206	20231110	165000	75890415	1596	1596	1596	1596	0
207	20231110	164900	75890415	1596	1596	1596	1596	0
208	20231110	164800	75890415	1596	1596	1596	1596	0
209	20231110	164700	75890415	1596	1596	1596	1596	0
210	20231110	164600	75890415	1596	1596	1596	1596	0
211	20231110	164500	75890415	1596	1596	1596	1596	0
212	20231110	164400	75890415	1596	1596	1596	1596	1680
213	20231110	164300	75890415	1596	1596	1596	1596	0
214	20231110	164200	75890415	1596	1596	1596	1596	0
215	20231110	164100	75890415	1596	1596	1596	1596	0
216	20231110	164000	75890415	1596	1596	1596	1596	0
217	20231110	163900	75890415	1596	1596	1596	1596	0
218	20231110	163800	75890415	1596	1596	1596	1596	0
219	20231110	163700	75890415	1596	1596	1596	1596	0
220	20231110	163600	75890415	1596	1596	1596	1596	0
221	20231110	163500	75890415	1596	1596	1596	1596	0
222	20231110	163400	75890415	1596	1596	1596	1596	0
223	20231110	163300	75890415	1596	1596	1596	1596	0
224	20231110	163200	75890415	1596	1596	1596	1596	0
225	20231110	163100	75890415	1596	1596	1596	1596	0
226	20231110	163000	75890415	1596	1596	1596	1596	0
227	20231110	162900	75890415	1596	1596	1596	1596	0
228	20231110	162800	75890415	1596	1596	1596	1596	0
229	20231110	162700	75890415	1596	1596	1596	1596	0
230	20231110	162600	75890415	1596	1596	1596	1596	0
231	20231110	162500	75890415	1596	1596	1596	1596	0
232	20231110	162400	75890415	1596	1596	1596	1596	0
233	20231110	162300	75890415	1596	1596	1596	1596	0
234	20231110	162200	75890415	1596	1596	1596	1596	0
235	20231110	162100	75890415	1596	1596	1596	1596	0
236	20231110	162000	75890415	1596	1596	1596	1596	0
237	20231110	161900	75890415	1596	1596	1596	1596	0
238	20231110	161800	75890415	1596	1596	1596	1596	0
239	20231110	161700	75890415	1596	1596	1596	1596	0
240	20231110	161600	75890415	1596	1596	1596	1596	0
241	20231110	161500	75890415	1596	1596	1596	1596	0
242	20231110	161400	75890415	1596	1596	1596	1596	1680
243	20231110	161300	75890415	1596	1596	1596	1596	0
244	20231110	161200	75890415	1596	1596	1596	1596	0
245	20231110	161100	75890415	1596	1596	1596	1596	0
246	20231110	161000	75890415	1596	1596	1596	1596	0
247	20231110	160900	75890415	1596	1596	1596	1596	0
248	20231110	160800	75890415	1596	1596	1596	1596	0
249	20231110	160700	75890415	1596	1596	1596	1596	0
250	20231110	160600	75890415	1596	1596	1596	1596	0
251	20231110	160500	75890415	1596	1596	1596	1596	0
252	20231110	160400	75890415	1596	1596	1596	1596	0
253	20231110	160300	75890415	1596	1596	1596	1596	0
254	20231110	160200	75890415	1596	1596	1596	1596	0
255	20231110	160100	75890415	1596	1596	1596	1596	0
256	20231110	160000	75890415	1596	1596	1596	1596	0
257	20231110	155900	75890415	1596	1596	1596	1596	0
258	20231110	155800	75890415	1596	1596	1596	1596	0
259	20231110	155700	75890415	1596	1596	1596	1596	0
260	20231110	155600	75890415	1596	1596	1596	1596	0
261	20231110	155500	75890415	1596	1596	1596	1596	0
262	20231110	155400	75890415	1596	1596	1596	1596	0
263	20231110	155300	75890415	1596	1596	1596	1596	0
264	20231110	155200	75890415	1596	1596	1596	1596	0
265	20231110	155100	75890415	1596	1596	1596	1596	0
266	20231110	155000	75890415	1596	1596	1596	1596	0
267	20231110	154900	75890415	1596	1596	1596	1596	0
268	20231110	154800	75890415	1596	1596	1596	1596	0
269	20231110	154700	75890415	1596	1596	1596	1596	0
270	20231110	154600	75890415	1596	1596	1596	1596	0
271	20231110	154500	75890415	1596	1596	1596	1596	0
272	20231110	154400	75890415	1596	1596	1596	1596	1680
273	20231110	154300	75890415	1596	1596	1596	1596	0
274	20231110	154200	75890415	1596	1596	1596	1596	0
275	20231110	154100	75890415	1596	1596	1596	1596	0
276	20231110	154000	75890415	1596	1596	1596	1596	0
277	20231110	153900	75890415	1596	1596	1596	1596	0
278	20231110	153800	75890415	1596	1596	1596	1596	0
279	20231110	153700	75890415	1596	1596	1596	1596	0
280	20231110	153600	75890415	1596	1596	1596	1596	0
281	20231110	153500	75890415	1596	1596	1596	1596	0
282	20231110	153400	75890415	1596	1596	1596	1596	0
283	20231110	153300	75890415	1596	1596	1596	1596	0
284	20231110	153200	75890415	1596	1596	1596	1596	0
285	20231110	153100	75890415	1596	1596	1596	1596	0
286	20231110	153000	75890415	1596	1596	1596	1596	1680
287	20231110	152900	73209135	1593	1593	1593	1593	0
288	20231110	152800	73209135	1593	1593	1593	1593	0
289	20231110	152700	73209135	1593	1593	1593	1593	0
290	20231110	152600	73209135	1593	1593	1593	1593	0
291	20231110	152500	73209135	1593	1593	1593	1593	0
292	20231110	152400	73209135	1593	1593	1593	1593	0
293	20231110	152300	73209135	1593	1593	1593	1593	0
294	20231110	152200	73209135	1593	1593	1593	1593	0
295	20231110	152100	73209135	1593	1593	1593	1593	0
296	20231110	152000	73209135	1593	1593	1593	1593	0
297	20231110	151900	73209135	1593	1593	1593	1593	3
298	20231110	151800	73204356	1588	1588	1588	1588	0
299	20231110	151700	73204356	1588	1588	1588	1588	0
300	20231110	151600	73204356	1588	1588	1588	1588	424
301	20231110	151500	72531044	1588	1588	1588	1588	0
302	20231110	151400	72531044	1588	1588	1588	1588	0
303	20231110	151300	72531044	1588	1588	1588	1588	0
304	20231110	151200	72531044	1588	1588	1588	1588	0
305	20231110	151100	72531044	1588	1588	1588	1588	0
306	20231110	151000	72531044	1588	1588	1588	1588	397
307	20231110	150900	71900608	1588	1588	1588	1588	510
308	20231110	150800	71090728	1595	1595	1595	1595	1
309	20231110	150700	71089133	1589	1589	1589	1589	0
310	20231110	150600	71089133	1589	1589	1589	1589	0
311	20231110	150500	71089133	1589	1589	1589	1589	306
312	20231110	150400	70602899	1588	1588	1588	1588	0
313	20231110	150300	70602899	1588	1588	1588	1588	0
314	20231110	150200	70602899	1588	1588	1588	1588	0
315	20231110	150100	70602899	1588	1588	1588	1588	0
316	20231110	150000	70602899	1588	1588	1588	1588	0
317	20231110	145900	70602899	1588	1588	1588	1588	0
318	20231110	145800	70602899	1588	1588	1588	1588	0
319	20231110	145700	70602899	1588	1588	1588	1588	0
320	20231110	145600	70602899	1588	1592	1592	1588	3347
321	20231110	145500	65280668	1592	1593	1593	1592	343
322	20231110	145400	64734605	1596	1596	1596	1596	0
323	20231110	145300	64734605	1596	1596	1596	1596	0
324	20231110	145200	64734605	1596	1596	1596	1596	0
325	20231110	145100	64734605	1596	1596	1596	1596	0
326	20231110	145000	64734605	1596	1596	1596	1596	0
327	20231110	144900	64734605	1596	1596	1596	1596	0
328	20231110	144800	64734605	1596	1596	1596	1596	0
329	20231110	144700	64734605	1596	1596	1596	1596	1
330	20231110	144600	64733009	1594	1594	1594	1594	0
331	20231110	144500	64733009	1594	1596	1596	1594	95
332	20231110	144400	64581572	1599	1599	1599	1599	0
333	20231110	144300	64581572	1599	1599	1599	1599	0
334	20231110	144200	64581572	1599	1599	1599	1599	1
335	20231110	144100	64579973	1602	1602	1602	1602	0
336	20231110	144000	64579973	1602	1602	1602	1602	0
337	20231110	143900	64579973	1602	1602	1602	1602	0
338	20231110	143800	64579973	1602	1602	1602	1602	0
339	20231110	143700	64579973	1602	1602	1602	1602	0
340	20231110	143600	64579973	1602	1602	1602	1602	0
341	20231110	143500	64579973	1602	1602	1602	1602	0
342	20231110	143400	64579973	1602	1602	1602	1602	0
343	20231110	143300	64579973	1602	1602	1602	1602	0
344	20231110	143200	64579973	1602	1602	1602	1602	0
345	20231110	143100	64579973	1602	1602	1602	1602	0
346	20231110	143000	64579973	1602	1602	1602	1602	0
347	20231110	142900	64579973	1602	1602	1602	1602	0
348	20231110	142800	64579973	1602	1602	1602	1602	0
349	20231110	142700	64579973	1602	1602	1602	1602	0
350	20231110	142600	64579973	1602	1598	1602	1598	6
351	20231110	142500	64570373	1598	1598	1598	1598	0
352	20231110	142400	64570373	1598	1598	1598	1598	0
353	20231110	142300	64570373	1598	1598	1598	1598	0
354	20231110	142200	64570373	1598	1598	1598	1598	0
355	20231110	142100	64570373	1598	1598	1598	1598	0
356	20231110	142000	64570373	1598	1598	1598	1598	0
357	20231110	141900	64570373	1598	1598	1598	1598	32
358	20231110	141800	64519237	1598	1598	1598	1598	0
359	20231110	141700	64519237	1598	1598	1598	1598	0
360	20231110	141600	64519237	1598	1598	1598	1598	0
361	20231110	141500	64519237	1598	1598	1598	1598	0
362	20231110	141400	64519237	1598	1598	1598	1598	20
363	20231110	141300	64487277	1598	1598	1598	1598	0
364	20231110	141200	64487277	1598	1598	1598	1598	0
365	20231110	141100	64487277	1598	1598	1598	1598	0
366	20231110	141000	64487277	1598	1598	1598	1598	0
367	20231110	140900	64487277	1598	1598	1598	1598	20
368	20231110	140800	64455317	1598	1598	1598	1598	0
369	20231110	140700	64455317	1598	1598	1598	1598	20
370	20231110	140600	64423357	1598	1598	1598	1598	0
371	20231110	140500	64423357	1598	1598	1598	1598	0
372	20231110	140400	64423357	1598	1598	1598	1598	2
373	20231110	140300	64420161	1598	1598	1598	1598	0
374	20231110	140200	64420161	1598	1598	1598	1598	0
375	20231110	140100	64420161	1598	1598	1598	1598	7
376	20231110	140000	64408975	1598	1598	1598	1598	0
377	20231110	135900	64408975	1598	1598	1598	1598	0
378	20231110	135800	64408975	1598	1598	1598	1598	0
379	20231110	135700	64408975	1598	1598	1598	1598	0
380	20231110	135600	64408975	1598	1598	1598	1598	1
381	20231110	135500	64407377	1598	1598	1598	1598	1
382	20231110	135400	64405779	1598	1598	1598	1598	0
383	20231110	135300	64405779	1598	1598	1598	1598	0
384	20231110	135200	64405779	1598	1598	1598	1598	30
385	20231110	135100	64357839	1598	1598	1598	1598	0
386	20231110	135000	64357839	1598	1598	1598	1598	0
387	20231110	134900	64357839	1598	1598	1598	1598	0
388	20231110	134800	64357839	1598	1598	1598	1598	0
389	20231110	134700	64357839	1598	1598	1598	1598	0
390	20231110	134600	64357839	1598	1598	1598	1598	0
391	20231110	134500	64357839	1598	1598	1598	1598	0
392	20231110	134400	64357839	1598	1598	1598	1598	0
393	20231110	134300	64357839	1598	1598	1598	1598	0
394	20231110	134200	64357839	1598	1598	1598	1598	0
395	20231110	134100	64357839	1598	1598	1598	1598	0
396	20231110	134000	64357839	1598	1598	1598	1598	0
397	20231110	133900	64357839	1598	1598	1598	1598	0
398	20231110	133800	64357839	1598	1598	1598	1598	0
399	20231110	133700	64357839	1598	1598	1598	1598	0
400	20231110	133600	64357839	1598	1598	1598	1598	0
401	20231110	133500	64357839	1598	1598	1598	1598	0
402	20231110	133400	64357839	1598	1598	1598	1598	0
403	20231110	133300	64357839	1598	1598	1598	1598	0
404	20231110	133200	64357839	1598	1598	1598	1598	0
405	20231110	133100	64357839	1598	1598	1598	1598	0
406	20231110	133000	64357839	1598	1598	1598	1598	0
407	20231110	132900	64357839	1598	1598	1598	1598	0
408	20231110	132800	64357839	1598	1598	1598	1598	0
409	20231110	132700	64357839	1598	1598	1598	1598	0
410	20231110	132600	64357839	1598	1598	1598	1598	0
411	20231110	132500	64357839	1598	1598	1598	1598	0
412	20231110	132400	64357839	1598	1598	1598	1598	0
413	20231110	132300	64357839	1598	1598	1598	1598	0
414	20231110	132200	64357839	1598	1598	1598	1598	0
415	20231110	132100	64357839	1598	1598	1598	1598	0
416	20231110	132000	64357839	1598	1598	1598	1598	0
417	20231110	131900	64357839	1598	1598	1598	1598	0
418	20231110	131800	64357839	1598	1598	1598	1598	0
419	20231110	131700	64357839	1598	1598	1598	1598	0
420	20231110	131600	64357839	1598	1598	1598	1598	0
421	20231110	131500	64357839	1598	1598	1598	1598	0
422	20231110	131400	64357839	1598	1598	1598	1598	0
423	20231110	131300	64357839	1598	1598	1598	1598	0
424	20231110	131200	64357839	1598	1598	1598	1598	0
425	20231110	131100	64357839	1598	1598	1598	1598	0
426	20231110	131000	64357839	1598	1598	1598	1598	0
427	20231110	130900	64357839	1598	1598	1598	1598	0
428	20231110	130800	64357839	1598	1598	1598	1598	0
429	20231110	130700	64357839	1598	1598	1598	1598	0
430	20231110	130600	64357839	1598	1598	1598	1598	1
431	20231110	130500	64356241	1598	1598	1598	1598	0
432	20231110	130400	64356241	1598	1598	1598	1598	0
433	20231110	130300	64356241	1598	1598	1598	1598	0
434	20231110	130200	64356241	1598	1598	1598	1598	8
435	20231110	130100	64343457	1598	1598	1598	1598	0
436	20231110	130000	64343457	1598	1598	1598	1598	0
437	20231110	125900	64343457	1598	1598	1598	1598	1
438	20231110	125800	64341859	1591	1591	1591	1591	0
439	20231110	125700	64341859	1591	1591	1591	1591	0
440	20231110	125600	64341859	1591	1591	1591	1591	0
441	20231110	125500	64341859	1591	1591	1591	1591	0
442	20231110	125400	64341859	1591	1591	1591	1591	0
443	20231110	125300	64341859	1591	1591	1591	1591	0
444	20231110	125200	64341859	1591	1591	1591	1591	0
445	20231110	125100	64341859	1591	1591	1591	1591	8
446	20231110	125000	64329131	1591	1591	1591	1591	0
447	20231110	124900	64329131	1591	1591	1591	1591	0
448	20231110	124800	64329131	1591	1591	1591	1591	0
449	20231110	124700	64329131	1591	1591	1591	1591	0
450	20231110	124600	64329131	1591	1591	1591	1591	0
451	20231110	124500	64329131	1591	1591	1591	1591	0
452	20231110	124400	64329131	1591	1591	1591	1591	0
453	20231110	124300	64329131	1591	1591	1591	1591	0
454	20231110	124200	64329131	1591	1591	1591	1591	0
455	20231110	124100	64329131	1591	1591	1591	1591	0
456	20231110	124000	64329131	1591	1591	1591	1591	0
457	20231110	123900	64329131	1591	1591	1591	1591	0
458	20231110	123800	64329131	1591	1591	1591	1591	0
459	20231110	123700	64329131	1591	1591	1591	1591	0
460	20231110	123600	64329131	1591	1591	1591	1591	0
461	20231110	123500	64329131	1591	1591	1591	1591	0
462	20231110	123400	64329131	1591	1591	1591	1591	0
463	20231110	123300	64329131	1591	1591	1591	1591	0
464	20231110	123200	64329131	1591	1591	1591	1591	0
465	20231110	123100	64329131	1591	1591	1591	1591	412
466	20231110	123000	63673639	1591	1592	1592	1591	209
467	20231110	122900	63341017	1597	1598	1598	1597	1185
468	20231110	122800	61447443	1602	1602	1602	1602	906
469	20231110	122700	59996031	1602	1602	1602	1602	0
470	20231110	122600	59996031	1602	1602	1602	1602	0
471	20231110	122500	59996031	1602	1602	1602	1602	0
472	20231110	122400	59996031	1602	1602	1602	1602	378
473	20231110	122300	59390475	1603	1603	1603	1603	0
474	20231110	122200	59390475	1603	1603	1603	1603	0
475	20231110	122100	59390475	1603	1603	1603	1603	0
476	20231110	122000	59390475	1603	1603	1603	1603	0
477	20231110	121900	59390475	1603	1603	1603	1603	0
478	20231110	121800	59390475	1603	1603	1603	1603	1
479	20231110	121700	59388872	1602	1602	1602	1602	0
480	20231110	121600	59388872	1602	1602	1602	1602	0
481	20231110	121500	59388872	1602	1602	1602	1602	0
482	20231110	121400	59388872	1602	1602	1602	1602	0
483	20231110	121300	59388872	1602	1602	1602	1602	0
484	20231110	121200	59388872	1602	1602	1602	1602	0
485	20231110	121100	59388872	1602	1602	1602	1602	0
486	20231110	121000	59388872	1602	1602	1602	1602	0
487	20231110	120900	59388872	1602	1602	1602	1602	0
488	20231110	120800	59388872	1602	1602	1602	1602	0
489	20231110	120700	59388872	1602	1602	1602	1602	0
490	20231110	120600	59388872	1602	1602	1602	1602	0
491	20231110	120500	59388872	1602	1602	1602	1602	0
492	20231110	120400	59388872	1602	1602	1602	1602	0
493	20231110	120300	59388872	1602	1602	1602	1602	0
494	20231110	120200	59388872	1602	1602	1602	1602	450
495	20231110	120100	58667972	1602	1602	1602	1602	0
496	20231110	120000	58667972	1602	1602	1602	1602	0
497	20231110	115900	58667972	1602	1602	1602	1602	0
498	20231110	115800	58667972	1602	1603	1603	1602	450
499	20231110	115700	57946746	1603	1603	1603	1603	0
500	20231110	115600	57946746	1603	1603	1603	1603	0
501	20231110	115500	57946746	1603	1603	1603	1603	0
502	20231110	115400	57946746	1603	1603	1603	1603	2243
503	20231110	115300	54351217	1602	1602	1602	1602	460
504	20231110	115200	53614297	1602	1603	1603	1602	11
505	20231110	115100	53596667	1602	1602	1602	1602	0
506	20231110	115000	53596667	1602	1602	1602	1602	0
507	20231110	114900	53596667	1602	1603	1603	1602	557
508	20231110	114800	52704246	1603	1603	1603	1603	7
509	20231110	114700	52693025	1603	1603	1603	1603	0
510	20231110	114600	52693025	1603	1603	1603	1603	0
511	20231110	114500	52693025	1603	1603	1603	1603	7
512	20231110	114400	52681804	1603	1603	1603	1603	0
513	20231110	114300	52681804	1603	1603	1603	1603	0
514	20231110	114200	52681804	1603	1603	1603	1603	0
515	20231110	114100	52681804	1603	1603	1603	1603	0
516	20231110	114000	52681804	1603	1603	1603	1603	24
517	20231110	113900	52643332	1603	1603	1603	1603	0
518	20231110	113800	52643332	1603	1603	1603	1603	0
519	20231110	113700	52643332	1603	1603	1603	1603	0
520	20231110	113600	52643332	1603	1603	1603	1603	320
521	20231110	113500	52130372	1603	1603	1603	1603	0
522	20231110	113400	52130372	1603	1603	1603	1603	7
523	20231110	113300	52119151	1603	1603	1603	1603	3500
524	20231110	113200	46508651	1602	1602	1602	1602	0
525	20231110	113100	46508651	1602	1602	1602	1602	0
526	20231110	113000	46508651	1602	1602	1602	1602	0
527	20231110	112900	46508651	1602	1602	1602	1602	0
528	20231110	112800	46508651	1602	1602	1602	1602	0
529	20231110	112700	46508651	1602	1602	1602	1602	0
530	20231110	112600	46508651	1602	1602	1602	1602	0
531	20231110	112500	46508651	1602	1602	1602	1602	0
532	20231110	112400	46508651	1602	1602	1602	1602	0
533	20231110	112300	46508651	1602	1602	1602	1602	1
534	20231110	112200	46507049	1603	1603	1603	1603	0
535	20231110	112100	46507049	1603	1603	1603	1603	0
536	20231110	112000	46507049	1603	1603	1603	1603	0
537	20231110	111900	46507049	1603	1603	1603	1603	0
538	20231110	111800	46507049	1603	1603	1603	1603	0
539	20231110	111700	46507049	1603	1602	1603	1602	401
540	20231110	111600	45864646	1602	1602	1602	1602	0
541	20231110	111500	45864646	1602	1602	1602	1602	500
542	20231110	111400	45063646	1603	1603	1603	1603	0
543	20231110	111300	45063646	1603	1603	1603	1603	0
544	20231110	111200	45063646	1603	1603	1603	1603	0
545	20231110	111100	45063646	1603	1603	1603	1603	1
546	20231110	111000	45062043	1602	1602	1602	1602	0
547	20231110	110900	45062043	1602	1602	1602	1602	0
548	20231110	110800	45062043	1602	1602	1602	1602	12
549	20231110	110700	45042819	1602	1602	1602	1602	0
550	20231110	110600	45042819	1602	1602	1602	1602	0
551	20231110	110500	45042819	1602	1602	1602	1602	0
552	20231110	110400	45042819	1602	1602	1602	1602	0
553	20231110	110300	45042819	1602	1602	1602	1602	0
554	20231110	110200	45042819	1602	1602	1602	1602	203
555	20231110	110100	44717613	1602	1602	1602	1602	0
556	20231110	110000	44717613	1602	1602	1602	1602	1
557	20231110	105900	44716011	1601	1601	1601	1601	11
558	20231110	105800	44698400	1599	1599	1599	1599	0
559	20231110	105700	44698400	1599	1599	1599	1599	411
560	20231110	105600	44041211	1599	1599	1599	1599	0
561	20231110	105500	44041211	1599	1599	1599	1599	0
562	20231110	105400	44041211	1599	1599	1599	1599	0
563	20231110	105300	44041211	1599	1599	1599	1599	0
564	20231110	105200	44041211	1599	1599	1599	1599	0
565	20231110	105100	44041211	1599	1599	1599	1599	159
566	20231110	105000	43786970	1599	1599	1599	1599	0
567	20231110	104900	43786970	1599	1599	1599	1599	0
568	20231110	104800	43786970	1599	1599	1599	1599	0
569	20231110	104700	43786970	1599	1599	1599	1599	0
570	20231110	104600	43786970	1599	1599	1599	1599	0
571	20231110	104500	43786970	1599	1599	1599	1599	0
572	20231110	104400	43786970	1599	1599	1599	1599	0
573	20231110	104300	43786970	1599	1599	1599	1599	0
574	20231110	104200	43786970	1599	1599	1599	1599	0
575	20231110	104100	43786970	1599	1599	1599	1599	400
576	20231110	104000	43147370	1599	1599	1599	1599	200
577	20231110	103900	42827570	1599	1599	1599	1599	650
578	20231110	103800	41788220	1599	1599	1599	1599	558
579	20231110	103700	40895978	1599	1599	1599	1599	0
580	20231110	103600	40895978	1599	1599	1599	1599	0
581	20231110	103500	40895978	1599	1599	1599	1599	0
582	20231110	103400	40895978	1599	1599	1599	1599	648
583	20231110	103300	39859826	1599	1599	1599	1599	200
584	20231110	103200	39540026	1599	1599	1599	1599	0
585	20231110	103100	39540026	1599	1599	1599	1599	0
586	20231110	103000	39540026	1599	1599	1599	1599	0
587	20231110	102900	39540026	1599	1599	1599	1599	177
588	20231110	102800	39257003	1599	1599	1599	1599	0
589	20231110	102700	39257003	1599	1599	1599	1599	0
590	20231110	102600	39257003	1599	1589	1599	1589	205
591	20231110	102500	38931208	1599	1599	1599	1599	2
592	20231110	102400	38928010	1589	1589	1589	1589	0
593	20231110	102300	38928010	1589	1589	1589	1589	0
594	20231110	102200	38928010	1589	1589	1589	1589	0
595	20231110	102100	38928010	1589	1599	1599	1589	213
596	20231110	102000	38589053	1588	1588	1588	1588	0
597	20231110	101900	38589053	1588	1588	1588	1588	0
598	20231110	101800	38589053	1588	1588	1588	1588	0
599	20231110	101700	38589053	1588	1589	1589	1588	470
600	20231110	101600	37842379	1589	1589	1589	1589	0
601	20231110	101500	37842379	1589	1589	1589	1589	0
602	20231110	101400	37842379	1589	1590	1590	1589	470
603	20231110	101300	37095429	1590	1590	1590	1590	330
604	20231110	101200	36570729	1599	1599	1599	1599	0
605	20231110	101100	36570729	1599	1599	1599	1599	0
606	20231110	101000	36570729	1599	1599	1599	1599	0
607	20231110	100900	36570729	1599	1599	1599	1599	1
608	20231110	100800	36569130	1590	1590	1590	1590	0
609	20231110	100700	36569130	1590	1590	1590	1590	240
610	20231110	100600	36187530	1589	1589	1589	1589	0
611	20231110	100500	36187530	1589	1589	1589	1589	0
612	20231110	100400	36187530	1589	1589	1589	1589	0
613	20231110	100300	36187530	1589	1589	1589	1589	0
614	20231110	100200	36187530	1589	1589	1589	1589	0
615	20231110	100100	36187530	1589	1589	1589	1589	0
616	20231110	100000	36187530	1589	1589	1589	1589	470
617	20231110	095900	35440700	1588	1588	1588	1588	0
618	20231110	095800	35440700	1588	1588	1588	1588	0
619	20231110	095700	35440700	1588	1587	1588	1587	537
620	20231110	095600	34588322	1587	1587	1587	1587	500
621	20231110	095500	33794822	1587	1598	1598	1585	6450
622	20231110	095400	23552139	1600	1600	1600	1600	0
623	20231110	095300	23552139	1600	1600	1600	1600	0
624	20231110	095200	23552139	1600	1600	1600	1600	0
625	20231110	095100	23552139	1600	1600	1600	1600	0
626	20231110	095000	23552139	1600	1600	1600	1600	0
627	20231110	094900	23552139	1600	1588	1600	1588	393
628	20231110	094800	22927983	1596	1596	1596	1596	0
629	20231110	094700	22927983	1596	1596	1596	1596	800
630	20231110	094600	21651183	1589	1589	1589	1589	0
631	20231110	094500	21651183	1589	1589	1589	1589	0
632	20231110	094400	21651183	1589	1589	1589	1589	1004
633	20231110	094300	20055827	1589	1590	1590	1589	616
634	20231110	094200	19076792	1591	1591	1591	1591	4
635	20231110	094100	19070428	1594	1597	1597	1594	104
636	20231110	094000	18904560	1597	1597	1597	1597	16
637	20231110	093900	18879008	1607	1607	1607	1607	0
638	20231110	093800	18879008	1607	1607	1607	1607	0
639	20231110	093700	18879008	1607	1607	1607	1607	0
640	20231110	093600	18879008	1607	1607	1607	1607	1
641	20231110	093500	18877401	1607	1605	1607	1605	21
642	20231110	093400	18843694	1607	1607	1607	1607	0
643	20231110	093300	18843694	1607	1607	1607	1607	0
644	20231110	093200	18843694	1607	1607	1607	1607	1
645	20231110	093100	18842087	1598	1598	1598	1598	0
646	20231110	093000	18842087	1598	1598	1598	1598	210
647	20231110	092900	18506507	1599	1600	1600	1599	2
648	20231110	092800	18503308	1599	1599	1599	1599	0
649	20231110	092700	18503308	1599	1599	1599	1599	801
650	20231110	092600	17222509	1600	1600	1600	1600	0
651	20231110	092500	17222509	1600	1603	1603	1600	1171
652	20231110	092400	15347044	1603	1603	1603	1603	0
653	20231110	092300	15347044	1603	1603	1603	1603	0
654	20231110	092200	15347044	1603	1603	1603	1603	0
655	20231110	092100	15347044	1603	1603	1603	1603	0
656	20231110	092000	15347044	1603	1603	1603	1603	0
657	20231110	091900	15347044	1603	1606	1606	1603	1199
658	20231110	091800	13421821	1606	1606	1606	1606	150
659	20231110	091700	13180921	1606	1606	1606	1606	0
660	20231110	091600	13180921	1606	1606	1606	1606	1210
661	20231110	091500	11237661	1616	1616	1616	1616	10
662	20231110	091400	11221501	1616	1616	1616	1616	0
663	20231110	091300	11221501	1616	1616	1616	1616	0
664	20231110	091200	11221501	1616	1616	1616	1616	0
665	20231110	091100	11221501	1616	1616	1616	1616	0
666	20231110	091000	11221501	1616	1616	1616	1616	0
667	20231110	090900	11221501	1616	1605	1616	1605	1504
668	20231110	090800	8807570	1616	1616	1616	1616	1
669	20231110	090700	8805954	1605	1605	1605	1605	71
670	20231110	090600	8691999	1604	1604	1604	1604	0
671	20231110	090500	8691999	1604	1604	1604	1604	0
672	20231110	090400	8691999	1604	1604	1604	1604	0
673	20231110	090300	8691999	1604	1604	1604	1604	0
674	20231110	090200	8691999	1604	1604	1604	1604	1
675	20231110	090100	8690395	1603	1610	1610	1603	1393
676	20231110	090000	6448477	1619	1619	1619	1619	1054