KissMeData/073560/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	194700	336455028	1560	1560	1560	1560	733
3	20231110	194600	336455028	1560	1560	1560	1560	0
4	20231110	194500	336455028	1560	1560	1560	1560	0
5	20231110	194400	336455028	1560	1560	1560	1560	0
6	20231110	194300	336455028	1560	1560	1560	1560	0
7	20231110	194200	336455028	1560	1560	1560	1560	0
8	20231110	194100	336455028	1560	1560	1560	1560	0
9	20231110	194000	336455028	1560	1560	1560	1560	0
10	20231110	193900	336455028	1560	1560	1560	1560	0
11	20231110	193800	336455028	1560	1560	1560	1560	0
12	20231110	193700	336455028	1560	1560	1560	1560	0
13	20231110	193600	336455028	1560	1560	1560	1560	0
14	20231110	193500	336455028	1560	1560	1560	1560	0
15	20231110	193400	336455028	1560	1560	1560	1560	0
16	20231110	193300	336455028	1560	1560	1560	1560	0
17	20231110	193200	336455028	1560	1560	1560	1560	0
18	20231110	193100	336455028	1560	1560	1560	1560	0
19	20231110	193000	336455028	1560	1560	1560	1560	0
20	20231110	192900	336455028	1560	1560	1560	1560	0
21	20231110	192800	336455028	1560	1560	1560	1560	0
22	20231110	192700	336455028	1560	1560	1560	1560	0
23	20231110	192600	336455028	1560	1560	1560	1560	0
24	20231110	192500	336455028	1560	1560	1560	1560	0
25	20231110	192400	336455028	1560	1560	1560	1560	0
26	20231110	192300	336455028	1560	1560	1560	1560	0
27	20231110	192200	336455028	1560	1560	1560	1560	0
28	20231110	192100	336455028	1560	1560	1560	1560	0
29	20231110	192000	336455028	1560	1560	1560	1560	0
30	20231110	191900	336455028	1560	1560	1560	1560	0
31	20231110	191800	336455028	1560	1560	1560	1560	0
32	20231110	191700	336455028	1560	1560	1560	1560	733
33	20231110	191600	336455028	1560	1560	1560	1560	0
34	20231110	191500	336455028	1560	1560	1560	1560	0
35	20231110	191400	336455028	1560	1560	1560	1560	0
36	20231110	191300	336455028	1560	1560	1560	1560	0
37	20231110	191200	336455028	1560	1560	1560	1560	0
38	20231110	191100	336455028	1560	1560	1560	1560	0
39	20231110	191000	336455028	1560	1560	1560	1560	0
40	20231110	190900	336455028	1560	1560	1560	1560	0
41	20231110	190800	336455028	1560	1560	1560	1560	0
42	20231110	190700	336455028	1560	1560	1560	1560	0
43	20231110	190600	336455028	1560	1560	1560	1560	0
44	20231110	190500	336455028	1560	1560	1560	1560	0
45	20231110	190400	336455028	1560	1560	1560	1560	0
46	20231110	190300	336455028	1560	1560	1560	1560	0
47	20231110	190200	336455028	1560	1560	1560	1560	0
48	20231110	190100	336455028	1560	1560	1560	1560	0
49	20231110	190000	336455028	1560	1560	1560	1560	0
50	20231110	185900	336455028	1560	1560	1560	1560	0
51	20231110	185800	336455028	1560	1560	1560	1560	0
52	20231110	185700	336455028	1560	1560	1560	1560	0
53	20231110	185600	336455028	1560	1560	1560	1560	0
54	20231110	185500	336455028	1560	1560	1560	1560	0
55	20231110	185400	336455028	1560	1560	1560	1560	0
56	20231110	185300	336455028	1560	1560	1560	1560	0
57	20231110	185200	336455028	1560	1560	1560	1560	0
58	20231110	185100	336455028	1560	1560	1560	1560	0
59	20231110	185000	336455028	1560	1560	1560	1560	0
60	20231110	184900	336455028	1560	1560	1560	1560	0
61	20231110	184800	336455028	1560	1560	1560	1560	0
62	20231110	184700	336455028	1560	1560	1560	1560	733
63	20231110	184600	336455028	1560	1560	1560	1560	0
64	20231110	184500	336455028	1560	1560	1560	1560	0
65	20231110	184400	336455028	1560	1560	1560	1560	0
66	20231110	184300	336455028	1560	1560	1560	1560	0
67	20231110	184200	336455028	1560	1560	1560	1560	0
68	20231110	184100	336455028	1560	1560	1560	1560	0
69	20231110	184000	336455028	1560	1560	1560	1560	0
70	20231110	183900	336455028	1560	1560	1560	1560	0
71	20231110	183800	336455028	1560	1560	1560	1560	0
72	20231110	183700	336455028	1560	1560	1560	1560	0
73	20231110	183600	336455028	1560	1560	1560	1560	0
74	20231110	183500	336455028	1560	1560	1560	1560	0
75	20231110	183400	336455028	1560	1560	1560	1560	0
76	20231110	183300	336455028	1560	1560	1560	1560	0
77	20231110	183200	336455028	1560	1560	1560	1560	0
78	20231110	183100	336455028	1560	1560	1560	1560	0
79	20231110	183000	336455028	1560	1560	1560	1560	0
80	20231110	182900	336455028	1560	1560	1560	1560	0
81	20231110	182800	336455028	1560	1560	1560	1560	0
82	20231110	182700	336455028	1560	1560	1560	1560	0
83	20231110	182600	336455028	1560	1560	1560	1560	0
84	20231110	182500	336455028	1560	1560	1560	1560	0
85	20231110	182400	336455028	1560	1560	1560	1560	0
86	20231110	182300	336455028	1560	1560	1560	1560	0
87	20231110	182200	336455028	1560	1560	1560	1560	0
88	20231110	182100	336455028	1560	1560	1560	1560	0
89	20231110	182000	336455028	1560	1560	1560	1560	0
90	20231110	181900	336455028	1560	1560	1560	1560	0
91	20231110	181800	336455028	1560	1560	1560	1560	0
92	20231110	181700	336455028	1560	1560	1560	1560	733
93	20231110	181600	336455028	1560	1560	1560	1560	0
94	20231110	181500	336455028	1560	1560	1560	1560	0
95	20231110	181400	336455028	1560	1560	1560	1560	0
96	20231110	181300	336455028	1560	1560	1560	1560	0
97	20231110	181200	336455028	1560	1560	1560	1560	0
98	20231110	181100	336455028	1560	1560	1560	1560	0
99	20231110	181000	336455028	1560	1560	1560	1560	0
100	20231110	180900	336455028	1560	1560	1560	1560	0
101	20231110	180800	336455028	1560	1560	1560	1560	0
102	20231110	180700	336455028	1560	1560	1560	1560	0
103	20231110	180600	336455028	1560	1560	1560	1560	0
104	20231110	180500	336455028	1560	1560	1560	1560	0
105	20231110	180400	336455028	1560	1560	1560	1560	0
106	20231110	180300	336455028	1560	1560	1560	1560	0
107	20231110	180200	336455028	1560	1560	1560	1560	0
108	20231110	180100	336455028	1560	1560	1560	1560	0
109	20231110	180000	336455028	1560	1560	1560	1560	0
110	20231110	175900	336455028	1560	1560	1560	1560	0
111	20231110	175800	336455028	1560	1560	1560	1560	0
112	20231110	175700	336455028	1560	1560	1560	1560	0
113	20231110	175600	336455028	1560	1560	1560	1560	0
114	20231110	175500	336455028	1560	1560	1560	1560	0
115	20231110	175400	336455028	1560	1560	1560	1560	0
116	20231110	175300	336455028	1560	1560	1560	1560	0
117	20231110	175200	336455028	1560	1560	1560	1560	0
118	20231110	175100	336455028	1560	1560	1560	1560	0
119	20231110	175000	336455028	1560	1560	1560	1560	0
120	20231110	174900	336455028	1560	1560	1560	1560	0
121	20231110	174800	336455028	1560	1560	1560	1560	0
122	20231110	174700	336455028	1560	1560	1560	1560	733
123	20231110	174600	336455028	1560	1560	1560	1560	0
124	20231110	174500	336455028	1560	1560	1560	1560	0
125	20231110	174400	336455028	1560	1560	1560	1560	0
126	20231110	174300	336455028	1560	1560	1560	1560	0
127	20231110	174200	336455028	1560	1560	1560	1560	0
128	20231110	174100	336455028	1560	1560	1560	1560	0
129	20231110	174000	336455028	1560	1560	1560	1560	0
130	20231110	173900	336455028	1560	1560	1560	1560	0
131	20231110	173800	336455028	1560	1560	1560	1560	0
132	20231110	173700	336455028	1560	1560	1560	1560	0
133	20231110	173600	336455028	1560	1560	1560	1560	0
134	20231110	173500	336455028	1560	1560	1560	1560	0
135	20231110	173400	336455028	1560	1560	1560	1560	0
136	20231110	173300	336455028	1560	1560	1560	1560	0
137	20231110	173200	336455028	1560	1560	1560	1560	0
138	20231110	173100	336455028	1560	1560	1560	1560	0
139	20231110	173000	336455028	1560	1560	1560	1560	0
140	20231110	172900	336455028	1560	1560	1560	1560	0
141	20231110	172800	336455028	1560	1560	1560	1560	0
142	20231110	172700	336455028	1560	1560	1560	1560	0
143	20231110	172600	336455028	1560	1560	1560	1560	0
144	20231110	172500	336455028	1560	1560	1560	1560	0
145	20231110	172400	336455028	1560	1560	1560	1560	0
146	20231110	172300	336455028	1560	1560	1560	1560	0
147	20231110	172200	336455028	1560	1560	1560	1560	0
148	20231110	172100	336455028	1560	1560	1560	1560	0
149	20231110	172000	336455028	1560	1560	1560	1560	0
150	20231110	171900	336455028	1560	1560	1560	1560	0
151	20231110	171800	336455028	1560	1560	1560	1560	0
152	20231110	171700	336455028	1560	1560	1560	1560	733
153	20231110	171600	336455028	1560	1560	1560	1560	0
154	20231110	171500	336455028	1560	1560	1560	1560	0
155	20231110	171400	336455028	1560	1560	1560	1560	0
156	20231110	171300	336455028	1560	1560	1560	1560	0
157	20231110	171200	336455028	1560	1560	1560	1560	0
158	20231110	171100	336455028	1560	1560	1560	1560	0
159	20231110	171000	336455028	1560	1560	1560	1560	0
160	20231110	170900	336455028	1560	1560	1560	1560	0
161	20231110	170800	336455028	1560	1560	1560	1560	0
162	20231110	170700	336455028	1560	1560	1560	1560	0
163	20231110	170600	336455028	1560	1560	1560	1560	0
164	20231110	170500	336455028	1560	1560	1560	1560	0
165	20231110	170400	336455028	1560	1560	1560	1560	0
166	20231110	170300	336455028	1560	1560	1560	1560	0
167	20231110	170200	336455028	1560	1560	1560	1560	0
168	20231110	170100	336455028	1560	1560	1560	1560	0
169	20231110	170000	336455028	1560	1560	1560	1560	0
170	20231110	165900	336455028	1560	1560	1560	1560	0
171	20231110	165800	336455028	1560	1560	1560	1560	0
172	20231110	165700	336455028	1560	1560	1560	1560	0
173	20231110	165600	336455028	1560	1560	1560	1560	0
174	20231110	165500	336455028	1560	1560	1560	1560	0
175	20231110	165400	336455028	1560	1560	1560	1560	0
176	20231110	165300	336455028	1560	1560	1560	1560	0
177	20231110	165200	336455028	1560	1560	1560	1560	0
178	20231110	165100	336455028	1560	1560	1560	1560	0
179	20231110	165000	336455028	1560	1560	1560	1560	0
180	20231110	164900	336455028	1560	1560	1560	1560	0
181	20231110	164800	336455028	1560	1560	1560	1560	0
182	20231110	164700	336455028	1560	1560	1560	1560	733
183	20231110	164600	336455028	1560	1560	1560	1560	0
184	20231110	164500	336455028	1560	1560	1560	1560	0
185	20231110	164400	336455028	1560	1560	1560	1560	0
186	20231110	164300	336455028	1560	1560	1560	1560	0
187	20231110	164200	336455028	1560	1560	1560	1560	0
188	20231110	164100	336455028	1560	1560	1560	1560	0
189	20231110	164000	336455028	1560	1560	1560	1560	0
190	20231110	163900	336455028	1560	1560	1560	1560	0
191	20231110	163800	336455028	1560	1560	1560	1560	0
192	20231110	163700	336455028	1560	1560	1560	1560	0
193	20231110	163600	336455028	1560	1560	1560	1560	0
194	20231110	163500	336455028	1560	1560	1560	1560	0
195	20231110	163400	336455028	1560	1560	1560	1560	0
196	20231110	163300	336455028	1560	1560	1560	1560	0
197	20231110	163200	336455028	1560	1560	1560	1560	0
198	20231110	163100	336455028	1560	1560	1560	1560	0
199	20231110	163000	336455028	1560	1560	1560	1560	0
200	20231110	162900	336455028	1560	1560	1560	1560	0
201	20231110	162800	336455028	1560	1560	1560	1560	0
202	20231110	162700	336455028	1560	1560	1560	1560	0
203	20231110	162600	336455028	1560	1560	1560	1560	0
204	20231110	162500	336455028	1560	1560	1560	1560	0
205	20231110	162400	336455028	1560	1560	1560	1560	0
206	20231110	162300	336455028	1560	1560	1560	1560	0
207	20231110	162200	336455028	1560	1560	1560	1560	0
208	20231110	162100	336455028	1560	1560	1560	1560	0
209	20231110	162000	336455028	1560	1560	1560	1560	0
210	20231110	161900	336455028	1560	1560	1560	1560	0
211	20231110	161800	336455028	1560	1560	1560	1560	0
212	20231110	161700	336455028	1560	1560	1560	1560	733
213	20231110	161600	336455028	1560	1560	1560	1560	0
214	20231110	161500	336455028	1560	1560	1560	1560	0
215	20231110	161400	336455028	1560	1560	1560	1560	0
216	20231110	161300	336455028	1560	1560	1560	1560	0
217	20231110	161200	336455028	1560	1560	1560	1560	0
218	20231110	161100	336455028	1560	1560	1560	1560	0
219	20231110	161000	336455028	1560	1560	1560	1560	0
220	20231110	160900	336455028	1560	1560	1560	1560	0
221	20231110	160800	336455028	1560	1560	1560	1560	0
222	20231110	160700	336455028	1560	1560	1560	1560	0
223	20231110	160600	336455028	1560	1560	1560	1560	0
224	20231110	160500	336455028	1560	1560	1560	1560	0
225	20231110	160400	336455028	1560	1560	1560	1560	0
226	20231110	160300	336455028	1560	1560	1560	1560	0
227	20231110	160200	336455028	1560	1560	1560	1560	0
228	20231110	160100	336455028	1560	1560	1560	1560	0
229	20231110	160000	336455028	1560	1560	1560	1560	0
230	20231110	155900	336455028	1560	1560	1560	1560	0
231	20231110	155800	336455028	1560	1560	1560	1560	0
232	20231110	155700	336455028	1560	1560	1560	1560	0
233	20231110	155600	336455028	1560	1560	1560	1560	0
234	20231110	155500	336455028	1560	1560	1560	1560	0
235	20231110	155400	336455028	1560	1560	1560	1560	0
236	20231110	155300	336455028	1560	1560	1560	1560	0
237	20231110	155200	336455028	1560	1560	1560	1560	0
238	20231110	155100	336455028	1560	1560	1560	1560	0
239	20231110	155000	336455028	1560	1560	1560	1560	0
240	20231110	154900	336455028	1560	1560	1560	1560	0
241	20231110	154800	336455028	1560	1560	1560	1560	0
242	20231110	154700	336455028	1560	1560	1560	1560	733
243	20231110	154600	336455028	1560	1560	1560	1560	0
244	20231110	154500	336455028	1560	1560	1560	1560	0
245	20231110	154400	336455028	1560	1560	1560	1560	0
246	20231110	154300	336455028	1560	1560	1560	1560	0
247	20231110	154200	336455028	1560	1560	1560	1560	0
248	20231110	154100	336455028	1560	1560	1560	1560	0
249	20231110	154000	336455028	1560	1560	1560	1560	0
250	20231110	153900	336455028	1560	1560	1560	1560	0
251	20231110	153800	336455028	1560	1560	1560	1560	0
252	20231110	153700	336455028	1560	1560	1560	1560	0
253	20231110	153600	336455028	1560	1560	1560	1560	0
254	20231110	153500	336455028	1560	1560	1560	1560	0
255	20231110	153400	336455028	1560	1560	1560	1560	0
256	20231110	153300	336455028	1560	1560	1560	1560	0
257	20231110	153200	336455028	1560	1560	1560	1560	0
258	20231110	153100	336455028	1560	1560	1560	1560	0
259	20231110	153000	336455028	1560	1560	1560	1560	733
260	20231110	152900	335311548	1555	1555	1555	1555	0
261	20231110	152800	335311548	1555	1555	1555	1555	0
262	20231110	152700	335311548	1555	1555	1555	1555	0
263	20231110	152600	335311548	1555	1555	1555	1555	0
264	20231110	152500	335311548	1555	1555	1555	1555	0
265	20231110	152400	335311548	1555	1555	1555	1555	0
266	20231110	152300	335311548	1555	1555	1555	1555	0
267	20231110	152200	335311548	1555	1555	1555	1555	0
268	20231110	152100	335311548	1555	1555	1555	1555	0
269	20231110	152000	335311548	1555	1555	1555	1555	0
270	20231110	151900	335311548	1555	1551	1555	1551	1900
271	20231110	151800	332359738	1551	1550	1551	1550	300
272	20231110	151700	331894463	1550	1550	1550	1550	27
273	20231110	151600	331852613	1550	1549	1550	1549	101
274	20231110	151500	331696163	1549	1550	1550	1549	600
275	20231110	151400	330766663	1550	1550	1550	1550	0
276	20231110	151300	330766663	1550	1550	1550	1550	6
277	20231110	151200	330757363	1550	1550	1550	1550	0
278	20231110	151100	330757363	1550	1550	1550	1550	0
279	20231110	151000	330757363	1550	1550	1550	1550	0
280	20231110	150900	330757363	1550	1550	1550	1550	200
281	20231110	150800	330447363	1550	1550	1550	1550	6
282	20231110	150700	330438063	1549	1549	1549	1549	0
283	20231110	150600	330438063	1549	1549	1549	1549	100
284	20231110	150500	330283163	1549	1550	1550	1549	118
285	20231110	150400	330100363	1550	1550	1550	1550	573
286	20231110	150300	329212213	1550	1550	1550	1550	1090
287	20231110	150200	327522713	1550	1550	1550	1550	0
288	20231110	150100	327522713	1550	1550	1550	1550	120
289	20231110	150000	327336713	1550	1550	1550	1550	0
290	20231110	145900	327336713	1550	1550	1550	1550	0
291	20231110	145800	327336713	1550	1550	1550	1550	0
292	20231110	145700	327336713	1550	1550	1550	1550	0
293	20231110	145600	327336713	1550	1550	1550	1550	18
294	20231110	145500	327308813	1550	1550	1550	1550	0
295	20231110	145400	327308813	1550	1550	1550	1550	50
296	20231110	145300	327231313	1550	1548	1550	1548	37
297	20231110	145200	327174017	1547	1547	1547	1547	648
298	20231110	145100	326171561	1547	1547	1547	1547	100
299	20231110	145000	326016861	1547	1547	1547	1547	100
300	20231110	144900	325862161	1547	1547	1547	1547	0
301	20231110	144800	325862161	1547	1547	1547	1547	20
302	20231110	144700	325831221	1547	1547	1547	1547	132
303	20231110	144600	325627017	1547	1547	1547	1547	0
304	20231110	144500	325627017	1547	1547	1547	1547	0
305	20231110	144400	325627017	1547	1547	1547	1547	0
306	20231110	144300	325627017	1547	1547	1547	1547	198
307	20231110	144200	325320711	1547	1547	1547	1547	0
308	20231110	144100	325320711	1547	1547	1547	1547	0
309	20231110	144000	325320711	1547	1547	1547	1547	0
310	20231110	143900	325320711	1547	1547	1547	1547	0
311	20231110	143800	325320711	1547	1547	1547	1547	0
312	20231110	143700	325320711	1547	1547	1547	1547	0
313	20231110	143600	325320711	1547	1547	1547	1547	0
314	20231110	143500	325320711	1547	1547	1547	1547	1
315	20231110	143400	325319164	1546	1546	1546	1546	60
316	20231110	143300	325226404	1547	1547	1547	1547	0
317	20231110	143200	325226404	1547	1547	1547	1547	602
318	20231110	143100	324295110	1547	1547	1547	1547	1
319	20231110	143000	324293563	1548	1548	1548	1548	0
320	20231110	142900	324293563	1548	1548	1548	1548	10
321	20231110	142800	324278083	1548	1548	1548	1548	5
322	20231110	142700	324270343	1548	1548	1548	1548	0
323	20231110	142600	324270343	1548	1548	1548	1548	31
324	20231110	142500	324222355	1549	1549	1549	1549	0
325	20231110	142400	324222355	1549	1549	1549	1549	0
326	20231110	142300	324222355	1549	1549	1549	1549	0
327	20231110	142200	324222355	1549	1549	1549	1549	0
328	20231110	142100	324222355	1549	1549	1549	1549	0
329	20231110	142000	324222355	1549	1549	1549	1549	0
330	20231110	141900	324222355	1549	1549	1549	1549	159
331	20231110	141800	323976064	1550	1550	1550	1550	0
332	20231110	141700	323976064	1550	1550	1550	1550	4
333	20231110	141600	323969864	1550	1550	1550	1550	0
334	20231110	141500	323969864	1550	1550	1550	1550	0
335	20231110	141400	323969864	1550	1550	1550	1550	0
336	20231110	141300	323969864	1550	1550	1550	1550	344
337	20231110	141200	323436664	1551	1551	1551	1551	18
338	20231110	141100	323408746	1552	1552	1552	1552	0
339	20231110	141000	323408746	1552	1552	1552	1552	0
340	20231110	140900	323408746	1552	1552	1552	1552	0
341	20231110	140800	323408746	1552	1552	1552	1552	18
342	20231110	140700	323380810	1552	1552	1552	1552	0
343	20231110	140600	323380810	1552	1552	1552	1552	118
344	20231110	140500	323197674	1553	1553	1553	1553	0
345	20231110	140400	323197674	1553	1553	1553	1553	15
346	20231110	140300	323174379	1553	1553	1553	1553	66
347	20231110	140200	323071881	1553	1551	1553	1551	54
348	20231110	140100	322988073	1550	1550	1550	1550	1
349	20231110	140000	322986523	1550	1549	1550	1549	926
350	20231110	135900	321551431	1549	1549	1549	1549	10
351	20231110	135800	321535941	1548	1548	1548	1548	0
352	20231110	135700	321535941	1548	1548	1548	1548	0
353	20231110	135600	321535941	1548	1548	1548	1548	0
354	20231110	135500	321535941	1548	1548	1548	1548	18
355	20231110	135400	321508077	1549	1549	1549	1549	0
356	20231110	135300	321508077	1549	1549	1549	1549	100
357	20231110	135200	321353177	1549	1549	1549	1549	0
358	20231110	135100	321353177	1549	1549	1549	1549	0
359	20231110	135000	321353177	1549	1549	1549	1549	0
360	20231110	134900	321353177	1549	1547	1549	1547	1100
361	20231110	134800	319649931	1546	1546	1546	1546	1
362	20231110	134700	319648385	1546	1546	1546	1546	0
363	20231110	134600	319648385	1546	1545	1546	1545	236
364	20231110	134500	319283647	1545	1545	1546	1545	519
365	20231110	134400	318481726	1546	1546	1546	1546	0
366	20231110	134300	318481726	1546	1546	1546	1546	0
367	20231110	134200	318481726	1546	1548	1548	1546	242
368	20231110	134100	318107464	1549	1549	1549	1549	0
369	20231110	134000	318107464	1549	1549	1549	1549	3000
370	20231110	133900	313460464	1548	1548	1548	1548	0
371	20231110	133800	313460464	1548	1548	1548	1548	194
372	20231110	133700	313160152	1546	1546	1546	1546	0
373	20231110	133600	313160152	1546	1547	1547	1546	923
374	20231110	133500	311733083	1548	1548	1548	1548	0
375	20231110	133400	311733083	1548	1547	1548	1547	519
376	20231110	133300	310929690	1546	1545	1546	1545	135
377	20231110	133200	310721097	1545	1545	1545	1545	9
378	20231110	133100	310707192	1544	1544	1544	1544	0
379	20231110	133000	310707192	1544	1544	1544	1544	94
380	20231110	132900	310562056	1543	1543	1543	1543	27
381	20231110	132800	310520395	1543	1543	1543	1543	76
382	20231110	132700	310403127	1543	1542	1543	1542	76
383	20231110	132600	310285909	1542	1541	1542	1541	76
384	20231110	132500	310168724	1541	1540	1541	1540	1295
385	20231110	132400	308174349	1541	1541	1541	1541	0
386	20231110	132300	308174349	1541	1541	1541	1541	38
387	20231110	132200	308115791	1540	1541	1541	1540	2
388	20231110	132100	308112710	1542	1541	1542	1541	67
389	20231110	132000	308009445	1541	1541	1541	1541	376
390	20231110	131900	307430029	1541	1541	1541	1541	0
391	20231110	131800	307430029	1541	1541	1541	1541	28
392	20231110	131700	307386881	1541	1541	1541	1541	77
393	20231110	131600	307268224	1540	1540	1540	1540	0
394	20231110	131500	307268224	1540	1541	1541	1540	916
395	20231110	131400	305857526	1541	1541	1541	1541	78
396	20231110	131300	305737328	1540	1540	1540	1540	0
397	20231110	131200	305737328	1540	1541	1541	1540	1691
398	20231110	131100	303132609	1541	1541	1541	1541	1501
399	20231110	131000	300819568	1541	1541	1541	1541	0
400	20231110	130900	300819568	1541	1541	1541	1541	1
401	20231110	130800	300818027	1540	1540	1540	1540	0
402	20231110	130700	300818027	1540	1540	1540	1540	0
403	20231110	130600	300818027	1540	1540	1540	1540	50
404	20231110	130500	300741027	1541	1541	1541	1541	29
405	20231110	130400	300696338	1541	1541	1541	1541	29
406	20231110	130300	300651649	1541	1540	1541	1540	1029
407	20231110	130200	299066960	1541	1541	1541	1541	0
408	20231110	130100	299066960	1541	1541	1541	1541	80
409	20231110	130000	298943680	1541	1541	1541	1541	0
410	20231110	125900	298943680	1541	1541	1541	1541	0
411	20231110	125800	298943680	1541	1541	1541	1541	42
412	20231110	125700	298878958	1541	1541	1541	1541	0
413	20231110	125600	298878958	1541	1541	1541	1541	2
414	20231110	125500	298875876	1542	1542	1542	1540	13005
415	20231110	125400	278837755	1543	1543	1543	1543	0
416	20231110	125300	278837755	1543	1543	1543	1543	11
417	20231110	125200	278820782	1543	1543	1543	1543	0
418	20231110	125100	278820782	1543	1543	1543	1543	0
419	20231110	125000	278820782	1543	1543	1543	1543	0
420	20231110	124900	278820782	1543	1544	1544	1542	746
421	20231110	124800	277669980	1544	1544	1544	1544	20
422	20231110	124700	277639100	1543	1543	1543	1543	452
423	20231110	124600	276941664	1543	1543	1543	1543	0
424	20231110	124500	276941664	1543	1543	1543	1543	0
425	20231110	124400	276941664	1543	1543	1543	1543	0
426	20231110	124300	276941664	1543	1543	1543	1543	118
427	20231110	124200	276759590	1543	1543	1543	1543	0
428	20231110	124100	276759590	1543	1543	1543	1543	0
429	20231110	124000	276759590	1543	1543	1543	1543	40
430	20231110	123900	276697870	1542	1542	1542	1542	0
431	20231110	123800	276697870	1542	1543	1544	1542	402
432	20231110	123700	276077587	1543	1543	1543	1543	0
433	20231110	123600	276077587	1543	1543	1543	1543	0
434	20231110	123500	276077587	1543	1543	1543	1543	1
435	20231110	123400	276076044	1544	1544	1544	1544	0
436	20231110	123300	276076044	1544	1544	1544	1544	10
437	20231110	123200	276060604	1544	1544	1544	1544	0
438	20231110	123100	276060604	1544	1545	1545	1544	104
439	20231110	123000	275899935	1546	1546	1546	1546	0
440	20231110	122900	275899935	1546	1546	1546	1546	0
441	20231110	122800	275899935	1546	1546	1546	1546	64
442	20231110	122700	275800991	1545	1545	1545	1545	371
443	20231110	122600	275227796	1545	1545	1545	1545	0
444	20231110	122500	275227796	1545	1545	1545	1545	0
445	20231110	122400	275227796	1545	1545	1545	1545	0
446	20231110	122300	275227796	1545	1545	1545	1545	129
447	20231110	122200	275028491	1545	1545	1545	1545	32
448	20231110	122100	274979051	1545	1545	1545	1545	0
449	20231110	122000	274979051	1545	1544	1545	1544	89
450	20231110	121900	274841557	1543	1544	1544	1543	2477
451	20231110	121800	271018668	1545	1545	1545	1545	51
452	20231110	121700	270939873	1545	1545	1545	1545	0
453	20231110	121600	270939873	1545	1545	1545	1545	0
454	20231110	121500	270939873	1545	1548	1548	1545	11710
455	20231110	121400	252840304	1550	1550	1550	1550	0
456	20231110	121300	252840304	1550	1550	1550	1550	0
457	20231110	121200	252840304	1550	1550	1550	1550	0
458	20231110	121100	252840304	1550	1550	1550	1550	0
459	20231110	121000	252840304	1550	1550	1550	1550	0
460	20231110	120900	252840304	1550	1550	1550	1550	0
461	20231110	120800	252840304	1550	1550	1550	1550	0
462	20231110	120700	252840304	1550	1550	1550	1550	1
463	20231110	120600	252838754	1548	1548	1548	1548	1000
464	20231110	120500	251290754	1549	1549	1549	1549	0
465	20231110	120400	251290754	1549	1550	1550	1549	63
466	20231110	120300	251193149	1551	1551	1551	1551	1
467	20231110	120200	251191598	1551	1551	1551	1551	0
468	20231110	120100	251191598	1551	1551	1551	1551	0
469	20231110	120000	251191598	1551	1551	1551	1551	10
470	20231110	115900	251176088	1551	1551	1551	1551	0
471	20231110	115800	251176088	1551	1551	1551	1551	10
472	20231110	115700	251160578	1551	1551	1551	1551	0
473	20231110	115600	251160578	1551	1551	1551	1551	0
474	20231110	115500	251160578	1551	1551	1551	1551	1
475	20231110	115400	251159027	1549	1549	1549	1549	0
476	20231110	115300	251159027	1549	1549	1549	1549	0
477	20231110	115200	251159027	1549	1549	1549	1549	0
478	20231110	115100	251159027	1549	1550	1550	1549	276
479	20231110	115000	250731231	1550	1550	1550	1550	1097
480	20231110	114900	249030881	1550	1550	1550	1550	93
481	20231110	114800	248886731	1549	1548	1549	1548	272
482	20231110	114700	248465562	1548	1548	1548	1548	595
483	20231110	114600	247544502	1548	1547	1548	1547	486
484	20231110	114500	246792625	1547	1547	1547	1547	5
485	20231110	114400	246784890	1547	1547	1547	1547	0
486	20231110	114300	246784890	1547	1547	1547	1547	0
487	20231110	114200	246784890	1547	1547	1547	1547	0
488	20231110	114100	246784890	1547	1547	1547	1547	0
489	20231110	114000	246784890	1547	1547	1547	1547	0
490	20231110	113900	246784890	1547	1546	1547	1546	1211
491	20231110	113800	244912574	1547	1547	1547	1547	20
492	20231110	113700	244881634	1546	1546	1546	1546	0
493	20231110	113600	244881634	1546	1547	1547	1546	21
494	20231110	113500	244849165	1546	1546	1546	1546	0
495	20231110	113400	244849165	1546	1546	1546	1546	0
496	20231110	113300	244849165	1546	1546	1546	1546	0
497	20231110	113200	244849165	1546	1546	1546	1546	0
498	20231110	113100	244849165	1546	1546	1546	1546	138
499	20231110	113000	244635817	1546	1546	1546	1546	0
500	20231110	112900	244635817	1546	1543	1546	1543	16
501	20231110	112800	244611126	1540	1545	1545	1540	1341
502	20231110	112700	242543396	1546	1546	1546	1546	4
503	20231110	112600	242537212	1546	1546	1546	1546	0
504	20231110	112500	242537212	1546	1546	1546	1546	1
505	20231110	112400	242535666	1545	1545	1545	1545	0
506	20231110	112300	242535666	1545	1545	1545	1545	0
507	20231110	112200	242535666	1545	1545	1545	1545	0
508	20231110	112100	242535666	1545	1545	1545	1545	0
509	20231110	112000	242535666	1545	1545	1545	1545	0
510	20231110	111900	242535666	1545	1545	1545	1545	0
511	20231110	111800	242535666	1545	1545	1545	1545	96
512	20231110	111700	242387346	1545	1545	1545	1545	0
513	20231110	111600	242387346	1545	1545	1545	1545	0
514	20231110	111500	242387346	1545	1545	1545	1545	5
515	20231110	111400	242379621	1545	1545	1545	1545	0
516	20231110	111300	242379621	1545	1545	1545	1545	0
517	20231110	111200	242379621	1545	1545	1545	1545	0
518	20231110	111100	242379621	1545	1545	1545	1545	0
519	20231110	111000	242379621	1545	1545	1545	1545	0
520	20231110	110900	242379621	1545	1546	1546	1545	52
521	20231110	110800	242299279	1544	1544	1544	1544	0
522	20231110	110700	242299279	1544	1544	1544	1544	101
523	20231110	110600	242143335	1548	1548	1548	1548	0
524	20231110	110500	242143335	1548	1548	1548	1548	3
525	20231110	110400	242138691	1545	1545	1545	1545	0
526	20231110	110300	242138691	1545	1546	1546	1545	718
527	20231110	110200	241028864	1547	1546	1547	1546	73
528	20231110	110100	240915966	1546	1546	1546	1546	0
529	20231110	110000	240915966	1546	1546	1546	1546	0
530	20231110	105900	240915966	1546	1546	1546	1546	0
531	20231110	105800	240915966	1546	1546	1546	1546	1
532	20231110	105700	240914420	1546	1546	1546	1546	0
533	20231110	105600	240914420	1546	1546	1546	1546	0
534	20231110	105500	240914420	1546	1546	1546	1546	0
535	20231110	105400	240914420	1546	1546	1546	1546	0
536	20231110	105300	240914420	1546	1546	1546	1546	0
537	20231110	105200	240914420	1546	1546	1546	1546	10
538	20231110	105100	240898960	1543	1543	1543	1543	8
539	20231110	105000	240886616	1546	1546	1546	1546	1
540	20231110	104900	240885070	1541	1541	1541	1541	0
541	20231110	104800	240885070	1541	1541	1541	1541	0
542	20231110	104700	240885070	1541	1541	1541	1541	44
543	20231110	104600	240817266	1541	1541	1541	1541	156
544	20231110	104500	240576870	1540	1540	1540	1540	10523
545	20231110	104400	224371450	1540	1540	1540	1540	3093
546	20231110	104300	219608230	1540	1540	1540	1540	1336
547	20231110	104200	217550790	1540	1540	1540	1540	8534
548	20231110	104100	204408430	1540	1540	1540	1539	6011
549	20231110	104000	195152377	1539	1539	1540	1539	2866
550	20231110	103900	190741558	1540	1539	1540	1539	439
551	20231110	103800	190065885	1540	1545	1545	1540	1485
552	20231110	103700	187777585	1545	1540	1545	1540	6842
553	20231110	103600	177240780	1540	1540	1540	1540	77
554	20231110	103500	177122200	1540	1540	1540	1540	44
555	20231110	103400	177054440	1539	1540	1540	1539	1779
556	20231110	103300	174315945	1540	1542	1542	1540	2448
557	20231110	103200	170545564	1541	1540	1541	1540	4355
558	20231110	103100	163838825	1540	1545	1545	1540	4343
559	20231110	103000	157149525	1545	1546	1546	1545	50
560	20231110	102900	157072270	1546	1546	1546	1546	50
561	20231110	102800	156994970	1547	1548	1548	1547	330
562	20231110	102700	156484160	1548	1547	1548	1547	220
563	20231110	102600	156143620	1548	1547	1548	1547	350
564	20231110	102500	155601870	1540	1540	1540	1540	0
565	20231110	102400	155601870	1540	1541	1541	1540	222
566	20231110	102300	155259989	1549	1549	1549	1549	0
567	20231110	102200	155259989	1549	1549	1549	1549	0
568	20231110	102100	155259989	1549	1548	1549	1548	3
569	20231110	102000	155255343	1539	1539	1539	1539	0
570	20231110	101900	155255343	1539	1539	1539	1539	0
571	20231110	101800	155255343	1539	1545	1545	1539	4387
572	20231110	101700	148497700	1546	1548	1548	1546	63
573	20231110	101600	148400290	1549	1549	1549	1549	0
574	20231110	101500	148400290	1549	1549	1549	1549	0
575	20231110	101400	148400290	1549	1549	1549	1549	0
576	20231110	101300	148400290	1549	1549	1549	1549	0
577	20231110	101200	148400290	1549	1549	1549	1549	3
578	20231110	101100	148395643	1549	1549	1549	1549	0
579	20231110	101000	148395643	1549	1549	1549	1549	1
580	20231110	100900	148394094	1548	1549	1549	1548	3
581	20231110	100800	148389448	1546	1546	1546	1546	0
582	20231110	100700	148389448	1546	1546	1546	1546	49
583	20231110	100600	148313694	1547	1549	1549	1547	1075
584	20231110	100500	146650607	1550	1550	1550	1550	0
585	20231110	100400	146650607	1550	1552	1552	1550	61
586	20231110	100300	146556051	1552	1551	1552	1551	17
587	20231110	100200	146529677	1550	1550	1550	1550	0
588	20231110	100100	146529677	1550	1549	1550	1549	4943
589	20231110	100000	138868052	1549	1549	1549	1549	0
590	20231110	095900	138868052	1549	1548	1549	1548	56
591	20231110	095800	138781358	1547	1547	1547	1547	0
592	20231110	095700	138781358	1547	1547	1547	1547	14
593	20231110	095600	138759700	1546	1545	1546	1545	20
594	20231110	095500	138728798	1545	1545	1545	1545	100
595	20231110	095400	138574298	1544	1542	1544	1542	62
596	20231110	095300	138478624	1540	1540	1540	1540	0
597	20231110	095200	138478624	1540	1543	1543	1540	407
598	20231110	095100	137851591	1542	1541	1542	1541	354
599	20231110	095000	137305823	1541	1542	1542	1541	102
600	20231110	094900	137148640	1542	1542	1542	1541	487
601	20231110	094800	136397779	1541	1541	1541	1541	8
602	20231110	094700	136385451	1540	1539	1540	1539	166
603	20231110	094600	136129836	1537	1538	1538	1537	269
604	20231110	094500	135716283	1538	1540	1540	1537	253
605	20231110	094400	135327318	1544	1540	1550	1535	10487
606	20231110	094300	119199837	1540	1545	1545	1540	13994
607	20231110	094200	97632321	1545	1548	1548	1545	200
608	20231110	094100	97323021	1543	1543	1543	1543	107
609	20231110	094000	97157920	1550	1549	1550	1543	1266
610	20231110	093900	95198036	1547	1548	1548	1547	71
611	20231110	093800	95088149	1545	1553	1554	1545	6540
612	20231110	093700	84978600	1554	1554	1554	1554	0
613	20231110	093600	84978600	1554	1554	1554	1554	102
614	20231110	093500	84820092	1559	1551	1559	1543	924
615	20231110	093400	83388119	1551	1553	1553	1551	4
616	20231110	093300	83381909	1542	1543	1543	1542	6011
617	20231110	093200	74108915	1553	1543	1553	1543	523
618	20231110	093100	73299453	1543	1543	1544	1543	584
619	20231110	093000	72397865	1544	1545	1545	1543	1231
620	20231110	092900	70497657	1545	1545	1545	1545	0
621	20231110	092800	70497657	1545	1545	1545	1545	0
622	20231110	092700	70497657	1545	1545	1545	1545	0
623	20231110	092600	70497657	1545	1546	1546	1545	224
624	20231110	092500	70151567	1545	1549	1550	1545	7045
625	20231110	092400	59257407	1549	1549	1549	1549	0
626	20231110	092300	59257407	1549	1549	1549	1549	6
627	20231110	092200	59248113	1548	1548	1548	1548	13
628	20231110	092100	59227989	1548	1547	1548	1547	44
629	20231110	092000	59159920	1546	1546	1546	1546	2
630	20231110	091900	59156828	1546	1551	1551	1546	2868
631	20231110	091800	54715458	1559	1559	1559	1559	0
632	20231110	091700	54715458	1559	1559	1559	1559	0
633	20231110	091600	54715458	1559	1550	1559	1550	160
634	20231110	091500	54466572	1558	1559	1559	1557	101
635	20231110	091400	54309231	1548	1560	1560	1548	27538
636	20231110	091300	11609448	1560	1560	1560	1560	1
637	20231110	091200	11607888	1558	1558	1558	1558	0
638	20231110	091100	11607888	1558	1558	1558	1558	0
639	20231110	091000	11607888	1558	1558	1558	1558	171
640	20231110	090900	11341470	1557	1564	1564	1557	2109
641	20231110	090800	8049273	1572	1572	1572	1572	2
642	20231110	090700	8046129	1572	1565	1572	1565	12
643	20231110	090600	8027272	1565	1565	1565	1565	12
644	20231110	090500	8008492	1572	1572	1572	1572	200
645	20231110	090400	7694092	1573	1573	1573	1573	102
646	20231110	090300	7533646	1566	1566	1566	1566	2
647	20231110	090200	7530514	1575	1575	1575	1575	8
648	20231110	090100	7517914	1567	1567	1567	1567	0
649	20231110	090000	7517914	1567	1575	1575	1567	4781