KissMeData/335870/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	210800	64408277	1361	1361	1361	1361	1319
3	20231110	210700	64408277	1361	1361	1361	1361	0
4	20231110	210600	64408277	1361	1361	1361	1361	0
5	20231110	210500	64408277	1361	1361	1361	1361	0
6	20231110	210400	64408277	1361	1361	1361	1361	0
7	20231110	210300	64408277	1361	1361	1361	1361	0
8	20231110	210200	64408277	1361	1361	1361	1361	0
9	20231110	210100	64408277	1361	1361	1361	1361	0
10	20231110	210000	64408277	1361	1361	1361	1361	0
11	20231110	205900	64408277	1361	1361	1361	1361	0
12	20231110	205800	64408277	1361	1361	1361	1361	0
13	20231110	205700	64408277	1361	1361	1361	1361	0
14	20231110	205600	64408277	1361	1361	1361	1361	0
15	20231110	205500	64408277	1361	1361	1361	1361	0
16	20231110	205400	64408277	1361	1361	1361	1361	0
17	20231110	205300	64408277	1361	1361	1361	1361	0
18	20231110	205200	64408277	1361	1361	1361	1361	0
19	20231110	205100	64408277	1361	1361	1361	1361	0
20	20231110	205000	64408277	1361	1361	1361	1361	0
21	20231110	204900	64408277	1361	1361	1361	1361	0
22	20231110	204800	64408277	1361	1361	1361	1361	0
23	20231110	204700	64408277	1361	1361	1361	1361	0
24	20231110	204600	64408277	1361	1361	1361	1361	0
25	20231110	204500	64408277	1361	1361	1361	1361	0
26	20231110	204400	64408277	1361	1361	1361	1361	0
27	20231110	204300	64408277	1361	1361	1361	1361	0
28	20231110	204200	64408277	1361	1361	1361	1361	0
29	20231110	204100	64408277	1361	1361	1361	1361	0
30	20231110	204000	64408277	1361	1361	1361	1361	0
31	20231110	203900	64408277	1361	1361	1361	1361	0
32	20231110	203800	64408277	1361	1361	1361	1361	1319
33	20231110	203700	64408277	1361	1361	1361	1361	0
34	20231110	203600	64408277	1361	1361	1361	1361	0
35	20231110	203500	64408277	1361	1361	1361	1361	0
36	20231110	203400	64408277	1361	1361	1361	1361	0
37	20231110	203300	64408277	1361	1361	1361	1361	0
38	20231110	203200	64408277	1361	1361	1361	1361	0
39	20231110	203100	64408277	1361	1361	1361	1361	0
40	20231110	203000	64408277	1361	1361	1361	1361	0
41	20231110	202900	64408277	1361	1361	1361	1361	0
42	20231110	202800	64408277	1361	1361	1361	1361	0
43	20231110	202700	64408277	1361	1361	1361	1361	0
44	20231110	202600	64408277	1361	1361	1361	1361	0
45	20231110	202500	64408277	1361	1361	1361	1361	0
46	20231110	202400	64408277	1361	1361	1361	1361	0
47	20231110	202300	64408277	1361	1361	1361	1361	0
48	20231110	202200	64408277	1361	1361	1361	1361	0
49	20231110	202100	64408277	1361	1361	1361	1361	0
50	20231110	202000	64408277	1361	1361	1361	1361	0
51	20231110	201900	64408277	1361	1361	1361	1361	0
52	20231110	201800	64408277	1361	1361	1361	1361	0
53	20231110	201700	64408277	1361	1361	1361	1361	0
54	20231110	201600	64408277	1361	1361	1361	1361	0
55	20231110	201500	64408277	1361	1361	1361	1361	0
56	20231110	201400	64408277	1361	1361	1361	1361	0
57	20231110	201300	64408277	1361	1361	1361	1361	0
58	20231110	201200	64408277	1361	1361	1361	1361	0
59	20231110	201100	64408277	1361	1361	1361	1361	0
60	20231110	201000	64408277	1361	1361	1361	1361	0
61	20231110	200900	64408277	1361	1361	1361	1361	0
62	20231110	200800	64408277	1361	1361	1361	1361	1319
63	20231110	200700	64408277	1361	1361	1361	1361	0
64	20231110	200600	64408277	1361	1361	1361	1361	0
65	20231110	200500	64408277	1361	1361	1361	1361	0
66	20231110	200400	64408277	1361	1361	1361	1361	0
67	20231110	200300	64408277	1361	1361	1361	1361	0
68	20231110	200200	64408277	1361	1361	1361	1361	0
69	20231110	200100	64408277	1361	1361	1361	1361	0
70	20231110	200000	64408277	1361	1361	1361	1361	0
71	20231110	195900	64408277	1361	1361	1361	1361	0
72	20231110	195800	64408277	1361	1361	1361	1361	0
73	20231110	195700	64408277	1361	1361	1361	1361	0
74	20231110	195600	64408277	1361	1361	1361	1361	0
75	20231110	195500	64408277	1361	1361	1361	1361	0
76	20231110	195400	64408277	1361	1361	1361	1361	0
77	20231110	195300	64408277	1361	1361	1361	1361	0
78	20231110	195200	64408277	1361	1361	1361	1361	0
79	20231110	195100	64408277	1361	1361	1361	1361	0
80	20231110	195000	64408277	1361	1361	1361	1361	0
81	20231110	194900	64408277	1361	1361	1361	1361	0
82	20231110	194800	64408277	1361	1361	1361	1361	0
83	20231110	194700	64408277	1361	1361	1361	1361	0
84	20231110	194600	64408277	1361	1361	1361	1361	0
85	20231110	194500	64408277	1361	1361	1361	1361	0
86	20231110	194400	64408277	1361	1361	1361	1361	0
87	20231110	194300	64408277	1361	1361	1361	1361	0
88	20231110	194200	64408277	1361	1361	1361	1361	0
89	20231110	194100	64408277	1361	1361	1361	1361	0
90	20231110	194000	64408277	1361	1361	1361	1361	0
91	20231110	193900	64408277	1361	1361	1361	1361	0
92	20231110	193800	64408277	1361	1361	1361	1361	1319
93	20231110	193700	64408277	1361	1361	1361	1361	0
94	20231110	193600	64408277	1361	1361	1361	1361	0
95	20231110	193500	64408277	1361	1361	1361	1361	0
96	20231110	193400	64408277	1361	1361	1361	1361	0
97	20231110	193300	64408277	1361	1361	1361	1361	0
98	20231110	193200	64408277	1361	1361	1361	1361	0
99	20231110	193100	64408277	1361	1361	1361	1361	0
100	20231110	193000	64408277	1361	1361	1361	1361	0
101	20231110	192900	64408277	1361	1361	1361	1361	0
102	20231110	192800	64408277	1361	1361	1361	1361	0
103	20231110	192700	64408277	1361	1361	1361	1361	0
104	20231110	192600	64408277	1361	1361	1361	1361	0
105	20231110	192500	64408277	1361	1361	1361	1361	0
106	20231110	192400	64408277	1361	1361	1361	1361	0
107	20231110	192300	64408277	1361	1361	1361	1361	0
108	20231110	192200	64408277	1361	1361	1361	1361	0
109	20231110	192100	64408277	1361	1361	1361	1361	0
110	20231110	192000	64408277	1361	1361	1361	1361	0
111	20231110	191900	64408277	1361	1361	1361	1361	0
112	20231110	191800	64408277	1361	1361	1361	1361	0
113	20231110	191700	64408277	1361	1361	1361	1361	0
114	20231110	191600	64408277	1361	1361	1361	1361	0
115	20231110	191500	64408277	1361	1361	1361	1361	0
116	20231110	191400	64408277	1361	1361	1361	1361	0
117	20231110	191300	64408277	1361	1361	1361	1361	0
118	20231110	191200	64408277	1361	1361	1361	1361	0
119	20231110	191100	64408277	1361	1361	1361	1361	0
120	20231110	191000	64408277	1361	1361	1361	1361	0
121	20231110	190900	64408277	1361	1361	1361	1361	0
122	20231110	190800	64408277	1361	1361	1361	1361	1319
123	20231110	190700	64408277	1361	1361	1361	1361	0
124	20231110	190600	64408277	1361	1361	1361	1361	0
125	20231110	190500	64408277	1361	1361	1361	1361	0
126	20231110	190400	64408277	1361	1361	1361	1361	0
127	20231110	190300	64408277	1361	1361	1361	1361	0
128	20231110	190200	64408277	1361	1361	1361	1361	0
129	20231110	190100	64408277	1361	1361	1361	1361	0
130	20231110	190000	64408277	1361	1361	1361	1361	0
131	20231110	185900	64408277	1361	1361	1361	1361	0
132	20231110	185800	64408277	1361	1361	1361	1361	0
133	20231110	185700	64408277	1361	1361	1361	1361	0
134	20231110	185600	64408277	1361	1361	1361	1361	0
135	20231110	185500	64408277	1361	1361	1361	1361	0
136	20231110	185400	64408277	1361	1361	1361	1361	0
137	20231110	185300	64408277	1361	1361	1361	1361	0
138	20231110	185200	64408277	1361	1361	1361	1361	0
139	20231110	185100	64408277	1361	1361	1361	1361	0
140	20231110	185000	64408277	1361	1361	1361	1361	0
141	20231110	184900	64408277	1361	1361	1361	1361	0
142	20231110	184800	64408277	1361	1361	1361	1361	0
143	20231110	184700	64408277	1361	1361	1361	1361	0
144	20231110	184600	64408277	1361	1361	1361	1361	0
145	20231110	184500	64408277	1361	1361	1361	1361	0
146	20231110	184400	64408277	1361	1361	1361	1361	0
147	20231110	184300	64408277	1361	1361	1361	1361	0
148	20231110	184200	64408277	1361	1361	1361	1361	0
149	20231110	184100	64408277	1361	1361	1361	1361	0
150	20231110	184000	64408277	1361	1361	1361	1361	0
151	20231110	183900	64408277	1361	1361	1361	1361	0
152	20231110	183800	64408277	1361	1361	1361	1361	1319
153	20231110	183700	64408277	1361	1361	1361	1361	0
154	20231110	183600	64408277	1361	1361	1361	1361	0
155	20231110	183500	64408277	1361	1361	1361	1361	0
156	20231110	183400	64408277	1361	1361	1361	1361	0
157	20231110	183300	64408277	1361	1361	1361	1361	0
158	20231110	183200	64408277	1361	1361	1361	1361	0
159	20231110	183100	64408277	1361	1361	1361	1361	0
160	20231110	183000	64408277	1361	1361	1361	1361	0
161	20231110	182900	64408277	1361	1361	1361	1361	0
162	20231110	182800	64408277	1361	1361	1361	1361	0
163	20231110	182700	64408277	1361	1361	1361	1361	0
164	20231110	182600	64408277	1361	1361	1361	1361	0
165	20231110	182500	64408277	1361	1361	1361	1361	0
166	20231110	182400	64408277	1361	1361	1361	1361	0
167	20231110	182300	64408277	1361	1361	1361	1361	0
168	20231110	182200	64408277	1361	1361	1361	1361	0
169	20231110	182100	64408277	1361	1361	1361	1361	0
170	20231110	182000	64408277	1361	1361	1361	1361	0
171	20231110	181900	64408277	1361	1361	1361	1361	0
172	20231110	181800	64408277	1361	1361	1361	1361	0
173	20231110	181700	64408277	1361	1361	1361	1361	0
174	20231110	181600	64408277	1361	1361	1361	1361	0
175	20231110	181500	64408277	1361	1361	1361	1361	0
176	20231110	181400	64408277	1361	1361	1361	1361	0
177	20231110	181300	64408277	1361	1361	1361	1361	0
178	20231110	181200	64408277	1361	1361	1361	1361	0
179	20231110	181100	64408277	1361	1361	1361	1361	0
180	20231110	181000	64408277	1361	1361	1361	1361	0
181	20231110	180900	64408277	1361	1361	1361	1361	0
182	20231110	180800	64408277	1361	1361	1361	1361	1319
183	20231110	180700	64408277	1361	1361	1361	1361	0
184	20231110	180600	64408277	1361	1361	1361	1361	0
185	20231110	180500	64408277	1361	1361	1361	1361	0
186	20231110	180400	64408277	1361	1361	1361	1361	0
187	20231110	180300	64408277	1361	1361	1361	1361	0
188	20231110	180200	64408277	1361	1361	1361	1361	0
189	20231110	180100	64408277	1361	1361	1361	1361	0
190	20231110	180000	64408277	1361	1361	1361	1361	0
191	20231110	175900	64408277	1361	1361	1361	1361	0
192	20231110	175800	64408277	1361	1361	1361	1361	0
193	20231110	175700	64408277	1361	1361	1361	1361	0
194	20231110	175600	64408277	1361	1361	1361	1361	0
195	20231110	175500	64408277	1361	1361	1361	1361	0
196	20231110	175400	64408277	1361	1361	1361	1361	0
197	20231110	175300	64408277	1361	1361	1361	1361	0
198	20231110	175200	64408277	1361	1361	1361	1361	0
199	20231110	175100	64408277	1361	1361	1361	1361	0
200	20231110	175000	64408277	1361	1361	1361	1361	0
201	20231110	174900	64408277	1361	1361	1361	1361	0
202	20231110	174800	64408277	1361	1361	1361	1361	0
203	20231110	174700	64408277	1361	1361	1361	1361	0
204	20231110	174600	64408277	1361	1361	1361	1361	0
205	20231110	174500	64408277	1361	1361	1361	1361	0
206	20231110	174400	64408277	1361	1361	1361	1361	0
207	20231110	174300	64408277	1361	1361	1361	1361	0
208	20231110	174200	64408277	1361	1361	1361	1361	0
209	20231110	174100	64408277	1361	1361	1361	1361	0
210	20231110	174000	64408277	1361	1361	1361	1361	0
211	20231110	173900	64408277	1361	1361	1361	1361	0
212	20231110	173800	64408277	1361	1361	1361	1361	1319
213	20231110	173700	64408277	1361	1361	1361	1361	0
214	20231110	173600	64408277	1361	1361	1361	1361	0
215	20231110	173500	64408277	1361	1361	1361	1361	0
216	20231110	173400	64408277	1361	1361	1361	1361	0
217	20231110	173300	64408277	1361	1361	1361	1361	0
218	20231110	173200	64408277	1361	1361	1361	1361	0
219	20231110	173100	64408277	1361	1361	1361	1361	0
220	20231110	173000	64408277	1361	1361	1361	1361	0
221	20231110	172900	64408277	1361	1361	1361	1361	0
222	20231110	172800	64408277	1361	1361	1361	1361	0
223	20231110	172700	64408277	1361	1361	1361	1361	0
224	20231110	172600	64408277	1361	1361	1361	1361	0
225	20231110	172500	64408277	1361	1361	1361	1361	0
226	20231110	172400	64408277	1361	1361	1361	1361	0
227	20231110	172300	64408277	1361	1361	1361	1361	0
228	20231110	172200	64408277	1361	1361	1361	1361	0
229	20231110	172100	64408277	1361	1361	1361	1361	0
230	20231110	172000	64408277	1361	1361	1361	1361	0
231	20231110	171900	64408277	1361	1361	1361	1361	0
232	20231110	171800	64408277	1361	1361	1361	1361	0
233	20231110	171700	64408277	1361	1361	1361	1361	0
234	20231110	171600	64408277	1361	1361	1361	1361	0
235	20231110	171500	64408277	1361	1361	1361	1361	0
236	20231110	171400	64408277	1361	1361	1361	1361	0
237	20231110	171300	64408277	1361	1361	1361	1361	0
238	20231110	171200	64408277	1361	1361	1361	1361	0
239	20231110	171100	64408277	1361	1361	1361	1361	0
240	20231110	171000	64408277	1361	1361	1361	1361	0
241	20231110	170900	64408277	1361	1361	1361	1361	0
242	20231110	170800	64408277	1361	1361	1361	1361	1319
243	20231110	170700	64408277	1361	1361	1361	1361	0
244	20231110	170600	64408277	1361	1361	1361	1361	0
245	20231110	170500	64408277	1361	1361	1361	1361	0
246	20231110	170400	64408277	1361	1361	1361	1361	0
247	20231110	170300	64408277	1361	1361	1361	1361	0
248	20231110	170200	64408277	1361	1361	1361	1361	0
249	20231110	170100	64408277	1361	1361	1361	1361	0
250	20231110	170000	64408277	1361	1361	1361	1361	0
251	20231110	165900	64408277	1361	1361	1361	1361	0
252	20231110	165800	64408277	1361	1361	1361	1361	0
253	20231110	165700	64408277	1361	1361	1361	1361	0
254	20231110	165600	64408277	1361	1361	1361	1361	0
255	20231110	165500	64408277	1361	1361	1361	1361	0
256	20231110	165400	64408277	1361	1361	1361	1361	0
257	20231110	165300	64408277	1361	1361	1361	1361	0
258	20231110	165200	64408277	1361	1361	1361	1361	0
259	20231110	165100	64408277	1361	1361	1361	1361	0
260	20231110	165000	64408277	1361	1361	1361	1361	0
261	20231110	164900	64408277	1361	1361	1361	1361	0
262	20231110	164800	64408277	1361	1361	1361	1361	0
263	20231110	164700	64408277	1361	1361	1361	1361	0
264	20231110	164600	64408277	1361	1361	1361	1361	0
265	20231110	164500	64408277	1361	1361	1361	1361	0
266	20231110	164400	64408277	1361	1361	1361	1361	0
267	20231110	164300	64408277	1361	1361	1361	1361	0
268	20231110	164200	64408277	1361	1361	1361	1361	0
269	20231110	164100	64408277	1361	1361	1361	1361	0
270	20231110	164000	64408277	1361	1361	1361	1361	0
271	20231110	163900	64408277	1361	1361	1361	1361	0
272	20231110	163800	64408277	1361	1361	1361	1361	1319
273	20231110	163700	64408277	1361	1361	1361	1361	0
274	20231110	163600	64408277	1361	1361	1361	1361	0
275	20231110	163500	64408277	1361	1361	1361	1361	0
276	20231110	163400	64408277	1361	1361	1361	1361	0
277	20231110	163300	64408277	1361	1361	1361	1361	0
278	20231110	163200	64408277	1361	1361	1361	1361	0
279	20231110	163100	64408277	1361	1361	1361	1361	0
280	20231110	163000	64408277	1361	1361	1361	1361	0
281	20231110	162900	64408277	1361	1361	1361	1361	0
282	20231110	162800	64408277	1361	1361	1361	1361	0
283	20231110	162700	64408277	1361	1361	1361	1361	0
284	20231110	162600	64408277	1361	1361	1361	1361	0
285	20231110	162500	64408277	1361	1361	1361	1361	0
286	20231110	162400	64408277	1361	1361	1361	1361	0
287	20231110	162300	64408277	1361	1361	1361	1361	0
288	20231110	162200	64408277	1361	1361	1361	1361	0
289	20231110	162100	64408277	1361	1361	1361	1361	0
290	20231110	162000	64408277	1361	1361	1361	1361	0
291	20231110	161900	64408277	1361	1361	1361	1361	0
292	20231110	161800	64408277	1361	1361	1361	1361	0
293	20231110	161700	64408277	1361	1361	1361	1361	0
294	20231110	161600	64408277	1361	1361	1361	1361	0
295	20231110	161500	64408277	1361	1361	1361	1361	0
296	20231110	161400	64408277	1361	1361	1361	1361	0
297	20231110	161300	64408277	1361	1361	1361	1361	0
298	20231110	161200	64408277	1361	1361	1361	1361	0
299	20231110	161100	64408277	1361	1361	1361	1361	0
300	20231110	161000	64408277	1361	1361	1361	1361	0
301	20231110	160900	64408277	1361	1361	1361	1361	0
302	20231110	160800	64408277	1361	1361	1361	1361	1319
303	20231110	160700	64408277	1361	1361	1361	1361	0
304	20231110	160600	64408277	1361	1361	1361	1361	0
305	20231110	160500	64408277	1361	1361	1361	1361	0
306	20231110	160400	64408277	1361	1361	1361	1361	0
307	20231110	160300	64408277	1361	1361	1361	1361	0
308	20231110	160200	64408277	1361	1361	1361	1361	0
309	20231110	160100	64408277	1361	1361	1361	1361	0
310	20231110	160000	64408277	1361	1361	1361	1361	0
311	20231110	155900	64408277	1361	1361	1361	1361	0
312	20231110	155800	64408277	1361	1361	1361	1361	0
313	20231110	155700	64408277	1361	1361	1361	1361	0
314	20231110	155600	64408277	1361	1361	1361	1361	0
315	20231110	155500	64408277	1361	1361	1361	1361	0
316	20231110	155400	64408277	1361	1361	1361	1361	0
317	20231110	155300	64408277	1361	1361	1361	1361	0
318	20231110	155200	64408277	1361	1361	1361	1361	0
319	20231110	155100	64408277	1361	1361	1361	1361	0
320	20231110	155000	64408277	1361	1361	1361	1361	0
321	20231110	154900	64408277	1361	1361	1361	1361	0
322	20231110	154800	64408277	1361	1361	1361	1361	0
323	20231110	154700	64408277	1361	1361	1361	1361	0
324	20231110	154600	64408277	1361	1361	1361	1361	0
325	20231110	154500	64408277	1361	1361	1361	1361	0
326	20231110	154400	64408277	1361	1361	1361	1361	0
327	20231110	154300	64408277	1361	1361	1361	1361	0
328	20231110	154200	64408277	1361	1361	1361	1361	0
329	20231110	154100	64408277	1361	1361	1361	1361	0
330	20231110	154000	64408277	1361	1361	1361	1361	0
331	20231110	153900	64408277	1361	1361	1361	1361	0
332	20231110	153800	64408277	1361	1361	1361	1361	1319
333	20231110	153700	64408277	1361	1361	1361	1361	0
334	20231110	153600	64408277	1361	1361	1361	1361	0
335	20231110	153500	64408277	1361	1361	1361	1361	0
336	20231110	153400	64408277	1361	1361	1361	1361	0
337	20231110	153300	64408277	1361	1361	1361	1361	0
338	20231110	153200	64408277	1361	1361	1361	1361	0
339	20231110	153100	64408277	1361	1361	1361	1361	0
340	20231110	153000	64408277	1361	1361	1361	1361	1319
341	20231110	152900	62613118	1362	1362	1362	1362	0
342	20231110	152800	62613118	1362	1362	1362	1362	0
343	20231110	152700	62613118	1362	1362	1362	1362	0
344	20231110	152600	62613118	1362	1362	1362	1362	0
345	20231110	152500	62613118	1362	1362	1362	1362	0
346	20231110	152400	62613118	1362	1362	1362	1362	0
347	20231110	152300	62613118	1362	1362	1362	1362	0
348	20231110	152200	62613118	1362	1362	1362	1362	0
349	20231110	152100	62613118	1362	1362	1362	1362	0
350	20231110	152000	62613118	1362	1362	1362	1362	0
351	20231110	151900	62613118	1362	1362	1362	1362	0
352	20231110	151800	62613118	1362	1355	1362	1355	319
353	20231110	151700	62180302	1355	1346	1355	1345	1024
354	20231110	151600	60802889	1355	1355	1355	1355	0
355	20231110	151500	60802889	1355	1355	1355	1355	0
356	20231110	151400	60802889	1355	1355	1355	1355	0
357	20231110	151300	60802889	1355	1355	1355	1355	0
358	20231110	151200	60802889	1355	1355	1355	1355	0
359	20231110	151100	60802889	1355	1355	1355	1355	0
360	20231110	151000	60802889	1355	1355	1355	1355	20
361	20231110	150900	60775789	1355	1355	1355	1355	0
362	20231110	150800	60775789	1355	1355	1355	1355	0
363	20231110	150700	60775789	1355	1355	1355	1355	0
364	20231110	150600	60775789	1355	1355	1355	1355	0
365	20231110	150500	60775789	1355	1355	1355	1355	0
366	20231110	150400	60775789	1355	1355	1355	1355	0
367	20231110	150300	60775789	1355	1355	1355	1355	2
368	20231110	150200	60773079	1355	1355	1355	1355	0
369	20231110	150100	60773079	1355	1355	1355	1355	0
370	20231110	150000	60773079	1355	1355	1355	1355	0
371	20231110	145900	60773079	1355	1355	1355	1355	0
372	20231110	145800	60773079	1355	1345	1355	1345	314
373	20231110	145700	60349444	1345	1345	1345	1345	2
374	20231110	145600	60346754	1345	1345	1345	1345	5
375	20231110	145500	60340029	1345	1345	1345	1345	418
376	20231110	145400	59777819	1345	1345	1345	1345	0
377	20231110	145300	59777819	1345	1345	1345	1345	0
378	20231110	145200	59777819	1345	1345	1345	1345	56
379	20231110	145100	59702499	1345	1345	1345	1345	0
380	20231110	145000	59702499	1345	1345	1345	1345	472
381	20231110	144900	59067659	1350	1350	1350	1350	0
382	20231110	144800	59067659	1350	1346	1350	1346	22
383	20231110	144700	59038043	1345	1345	1345	1345	2
384	20231110	144600	59035353	1350	1350	1350	1350	0
385	20231110	144500	59035353	1350	1350	1350	1350	380
386	20231110	144400	58522353	1350	1350	1350	1350	0
387	20231110	144300	58522353	1350	1350	1350	1350	179
388	20231110	144200	58280703	1355	1355	1355	1355	1
389	20231110	144100	58279348	1350	1350	1350	1350	0
390	20231110	144000	58279348	1350	1350	1350	1350	472
391	20231110	143900	57642148	1351	1351	1351	1351	0
392	20231110	143800	57642148	1351	1351	1351	1351	195
393	20231110	143700	57378703	1351	1351	1351	1351	2
394	20231110	143600	57376001	1352	1352	1352	1352	0
395	20231110	143500	57376001	1352	1355	1355	1352	763
396	20231110	143400	56343695	1355	1357	1357	1355	6232
397	20231110	143300	47899275	1355	1355	1355	1355	54
398	20231110	143200	47826105	1355	1355	1355	1355	2
399	20231110	143100	47823395	1355	1355	1355	1355	0
400	20231110	143000	47823395	1355	1355	1355	1355	470
401	20231110	142900	47186545	1355	1355	1355	1355	0
402	20231110	142800	47186545	1355	1355	1355	1355	54
403	20231110	142700	47113375	1355	1355	1355	1355	3
404	20231110	142600	47109310	1355	1355	1355	1355	596
405	20231110	142500	46301730	1355	1355	1355	1355	2352
406	20231110	142400	43114770	1355	1355	1355	1355	54
407	20231110	142300	43041600	1355	1355	1355	1355	3
408	20231110	142200	43037535	1357	1357	1357	1357	0
409	20231110	142100	43037535	1357	1357	1357	1357	281
410	20231110	142000	42656218	1357	1355	1357	1355	1831
411	20231110	141900	40174775	1355	1355	1355	1355	0
412	20231110	141800	40174775	1355	1355	1355	1355	54
413	20231110	141700	40101605	1355	1357	1357	1355	32
414	20231110	141600	40058185	1355	1355	1355	1355	471
415	20231110	141500	39419980	1362	1362	1362	1362	33
416	20231110	141400	39375034	1362	1362	1362	1362	770
417	20231110	141300	38326294	1355	1355	1355	1355	54
418	20231110	141200	38253124	1355	1355	1355	1355	227
419	20231110	141100	37945539	1355	1355	1355	1355	471
420	20231110	141000	37307334	1362	1362	1362	1362	0
421	20231110	140900	37307334	1362	1355	1362	1355	56
422	20231110	140800	37231440	1355	1355	1355	1355	2
423	20231110	140700	37228730	1355	1355	1355	1355	0
424	20231110	140600	37228730	1355	1355	1355	1355	473
425	20231110	140500	36587815	1355	1355	1355	1355	0
426	20231110	140400	36587815	1355	1355	1355	1355	0
427	20231110	140300	36587815	1355	1355	1355	1355	53
428	20231110	140200	36516000	1355	1355	1355	1355	3
429	20231110	140100	36511935	1355	1355	1355	1355	472
430	20231110	140000	35872375	1355	1355	1355	1355	0
431	20231110	135900	35872375	1355	1355	1355	1355	0
432	20231110	135800	35872375	1355	1355	1355	1355	54
433	20231110	135700	35799205	1355	1355	1355	1355	3
434	20231110	135600	35795140	1355	1355	1355	1355	472
435	20231110	135500	35155580	1362	1362	1362	1362	1
436	20231110	135400	35154218	1355	1355	1355	1355	0
437	20231110	135300	35154218	1355	1362	1362	1355	1008
438	20231110	135200	33781700	1355	1355	1355	1355	2
439	20231110	135100	33778990	1355	1355	1355	1355	0
440	20231110	135000	33778990	1355	1356	1362	1355	480
441	20231110	134900	33128576	1356	1357	1357	1356	35
442	20231110	134800	33081103	1357	1355	1357	1355	254
443	20231110	134700	32736533	1355	1355	1355	1355	3
444	20231110	134600	32732468	1355	1355	1355	1355	0
445	20231110	134500	32732468	1355	1355	1355	1355	473
446	20231110	134400	32091553	1357	1357	1357	1357	15
447	20231110	134300	32071198	1357	1357	1357	1357	54
448	20231110	134200	31997920	1357	1357	1357	1357	3
449	20231110	134100	31993849	1357	1357	1357	1357	472
450	20231110	134000	31353345	1362	1362	1362	1362	18
451	20231110	133900	31328829	1355	1355	1355	1355	0
452	20231110	133800	31328829	1355	1355	1355	1355	1
453	20231110	133700	31327474	1355	1355	1355	1355	56
454	20231110	133600	31251594	1362	1362	1362	1362	0
455	20231110	133500	31251594	1362	1355	1362	1355	698
456	20231110	133400	30305574	1356	1356	1356	1356	0
457	20231110	133300	30305574	1356	1356	1356	1356	1
458	20231110	133200	30304218	1355	1355	1355	1355	56
459	20231110	133100	30228338	1356	1356	1356	1356	0
460	20231110	133000	30228338	1356	1355	1356	1355	484
461	20231110	132900	29572508	1361	1361	1361	1361	0
462	20231110	132800	29572508	1361	1361	1361	1361	1
463	20231110	132700	29571147	1355	1355	1355	1355	56
464	20231110	132600	29495267	1355	1355	1355	1355	0
465	20231110	132500	29495267	1355	1355	1355	1355	475
466	20231110	132400	28851642	1355	1355	1355	1355	0
467	20231110	132300	28851642	1355	1355	1355	1355	54
468	20231110	132200	28778472	1355	1355	1355	1355	3
469	20231110	132100	28774407	1355	1355	1355	1355	0
470	20231110	132000	28774407	1355	1355	1355	1355	475
471	20231110	131900	28130782	1355	1355	1355	1355	0
472	20231110	131800	28130782	1355	1355	1355	1355	53
473	20231110	131700	28058967	1355	1355	1355	1355	3
474	20231110	131600	28054902	1356	1356	1356	1356	0
475	20231110	131500	28054902	1356	1356	1356	1356	709
476	20231110	131400	27093498	1356	1356	1356	1356	7
477	20231110	131300	27084006	1356	1356	1356	1356	0
478	20231110	131200	27084006	1356	1356	1356	1356	0
479	20231110	131100	27084006	1356	1356	1356	1356	0
480	20231110	131000	27084006	1356	1356	1356	1356	238
481	20231110	130900	26761278	1362	1362	1362	1362	0
482	20231110	130800	26761278	1362	1362	1362	1362	18
483	20231110	130700	26736762	1356	1356	1356	1356	29
484	20231110	130600	26697438	1356	1356	1356	1356	0
485	20231110	130500	26697438	1356	1356	1356	1356	238
486	20231110	130400	26374710	1356	1356	1356	1356	0
487	20231110	130300	26374710	1356	1356	1356	1356	0
488	20231110	130200	26374710	1356	1356	1356	1356	28
489	20231110	130100	26336742	1356	1356	1356	1356	0
490	20231110	130000	26336742	1356	1356	1356	1356	239
491	20231110	125900	26012658	1356	1356	1356	1356	0
492	20231110	125800	26012658	1356	1356	1356	1356	39
493	20231110	125700	25959774	1357	1357	1357	1357	1
494	20231110	125600	25958417	1355	1355	1355	1355	0
495	20231110	125500	25958417	1355	1355	1355	1355	0
496	20231110	125400	25958417	1355	1355	1355	1355	0
497	20231110	125300	25958417	1355	1355	1355	1355	28
498	20231110	125200	25920477	1355	1355	1355	1355	1
499	20231110	125100	25919122	1355	1355	1355	1355	0
500	20231110	125000	25919122	1355	1355	1355	1355	0
501	20231110	124900	25919122	1355	1355	1355	1355	0
502	20231110	124800	25919122	1355	1355	1355	1355	0
503	20231110	124700	25919122	1355	1355	1355	1355	28
504	20231110	124600	25881182	1362	1357	1362	1357	283
505	20231110	124500	25497146	1355	1355	1355	1355	0
506	20231110	124400	25497146	1355	1355	1355	1355	0
507	20231110	124300	25497146	1355	1355	1355	1355	28
508	20231110	124200	25459206	1355	1356	1356	1355	2766
509	20231110	124100	21710547	1357	1357	1357	1357	2947
510	20231110	124000	17711468	1356	1356	1356	1356	0
511	20231110	123900	17711468	1356	1356	1356	1356	0
512	20231110	123800	17711468	1356	1356	1356	1356	0
513	20231110	123700	17711468	1356	1357	1357	1356	777
514	20231110	123600	16657081	1357	1357	1357	1357	0
515	20231110	123500	16657081	1357	1357	1357	1357	0
516	20231110	123400	16657081	1357	1357	1357	1357	0
517	20231110	123300	16657081	1357	1357	1357	1357	1
518	20231110	123200	16655724	1357	1357	1357	1357	27
519	20231110	123100	16619085	1357	1357	1357	1357	0
520	20231110	123000	16619085	1357	1357	1357	1357	0
521	20231110	122900	16619085	1357	1360	1360	1357	349
522	20231110	122800	16145489	1357	1357	1357	1357	0
523	20231110	122700	16145489	1357	1361	1361	1357	30
524	20231110	122600	16104771	1361	1361	1361	1361	8
525	20231110	122500	16093883	1357	1357	1357	1357	0
526	20231110	122400	16093883	1357	1357	1357	1357	0
527	20231110	122300	16093883	1357	1357	1357	1357	0
528	20231110	122200	16093883	1357	1357	1357	1357	27
529	20231110	122100	16057244	1362	1362	1362	1362	0
530	20231110	122000	16057244	1362	1362	1362	1362	0
531	20231110	121900	16057244	1362	1362	1362	1362	0
532	20231110	121800	16057244	1362	1361	1362	1361	235
533	20231110	121700	15737408	1357	1357	1357	1357	28
534	20231110	121600	15699412	1359	1359	1359	1359	24
535	20231110	121500	15666796	1359	1359	1359	1359	100
536	20231110	121400	15530896	1359	1358	1359	1357	231
537	20231110	121300	15217163	1358	1358	1358	1358	0
538	20231110	121200	15217163	1358	1358	1358	1358	27
539	20231110	121100	15180497	1358	1358	1358	1358	0
540	20231110	121000	15180497	1358	1358	1358	1358	0
541	20231110	120900	15180497	1358	1358	1358	1358	0
542	20231110	120800	15180497	1358	1358	1358	1358	0
543	20231110	120700	15180497	1358	1360	1364	1358	146
544	20231110	120600	14981914	1360	1360	1360	1360	0
545	20231110	120500	14981914	1360	1360	1360	1360	0
546	20231110	120400	14981914	1360	1360	1360	1360	30
547	20231110	120300	14941114	1358	1358	1358	1358	0
548	20231110	120200	14941114	1358	1358	1358	1358	28
549	20231110	120100	14903090	1358	1358	1358	1358	0
550	20231110	120000	14903090	1358	1358	1358	1358	0
551	20231110	115900	14903090	1358	1358	1358	1358	0
552	20231110	115800	14903090	1358	1359	1359	1358	122
553	20231110	115700	14737317	1359	1363	1363	1359	29
554	20231110	115600	14697902	1359	1359	1359	1359	0
555	20231110	115500	14697902	1359	1359	1359	1359	0
556	20231110	115400	14697902	1359	1359	1359	1359	0
557	20231110	115300	14697902	1359	1359	1359	1359	0
558	20231110	115200	14697902	1359	1359	1359	1359	28
559	20231110	115100	14659850	1359	1359	1359	1359	0
560	20231110	115000	14659850	1359	1359	1359	1359	0
561	20231110	114900	14659850	1359	1359	1359	1359	0
562	20231110	114800	14659850	1359	1359	1359	1359	0
563	20231110	114700	14659850	1359	1359	1359	1359	27
564	20231110	114600	14623157	1359	1359	1359	1359	0
565	20231110	114500	14623157	1359	1359	1359	1359	0
566	20231110	114400	14623157	1359	1359	1359	1359	0
567	20231110	114300	14623157	1359	1359	1359	1359	0
568	20231110	114200	14623157	1359	1359	1359	1359	28
569	20231110	114100	14585105	1359	1359	1359	1359	0
570	20231110	114000	14585105	1359	1359	1359	1359	0
571	20231110	113900	14585105	1359	1359	1359	1359	0
572	20231110	113800	14585105	1359	1359	1359	1359	0
573	20231110	113700	14585105	1359	1359	1359	1359	27
574	20231110	113600	14548412	1363	1363	1363	1363	0
575	20231110	113500	14548412	1363	1360	1363	1360	2
576	20231110	113400	14545689	1360	1360	1360	1360	0
577	20231110	113300	14545689	1360	1360	1360	1360	0
578	20231110	113200	14545689	1360	1360	1360	1360	4
579	20231110	113100	14540249	1360	1360	1360	1360	64
580	20231110	113000	14453209	1360	1360	1360	1360	0
581	20231110	112900	14453209	1360	1360	1360	1360	0
582	20231110	112800	14453209	1360	1360	1360	1360	0
583	20231110	112700	14453209	1360	1363	1363	1360	28
584	20231110	112600	14415126	1361	1361	1361	1361	0
585	20231110	112500	14415126	1361	1361	1361	1361	0
586	20231110	112400	14415126	1361	1361	1361	1361	21
587	20231110	112300	14386545	1360	1360	1360	1360	0
588	20231110	112200	14386545	1360	1361	1361	1360	112
589	20231110	112100	14234140	1363	1363	1363	1363	0
590	20231110	112000	14234140	1363	1362	1363	1362	5
591	20231110	111900	14227329	1361	1361	1361	1361	0
592	20231110	111800	14227329	1361	1361	1361	1361	0
593	20231110	111700	14227329	1361	1361	1361	1361	28
594	20231110	111600	14189221	1361	1361	1361	1361	1
595	20231110	111500	14187860	1363	1363	1364	1363	152
596	20231110	111400	13980683	1363	1363	1363	1363	0
597	20231110	111300	13980683	1363	1363	1363	1363	0
598	20231110	111200	13980683	1363	1363	1363	1363	0
599	20231110	111100	13980683	1363	1363	1363	1363	0
600	20231110	111000	13980683	1363	1363	1363	1363	0
601	20231110	110900	13980683	1363	1363	1363	1363	18
602	20231110	110800	13956149	1363	1363	1363	1363	0
603	20231110	110700	13956149	1363	1363	1363	1363	0
604	20231110	110600	13956149	1363	1363	1363	1363	0
605	20231110	110500	13956149	1363	1363	1363	1363	0
606	20231110	110400	13956149	1363	1363	1363	1363	0
607	20231110	110300	13956149	1363	1363	1363	1363	0
608	20231110	110200	13956149	1363	1363	1363	1363	0
609	20231110	110100	13956149	1363	1363	1363	1363	7
610	20231110	110000	13946608	1363	1363	1363	1363	0
611	20231110	105900	13946608	1363	1363	1363	1363	0
612	20231110	105800	13946608	1363	1363	1363	1363	0
613	20231110	105700	13946608	1363	1363	1363	1363	0
614	20231110	105600	13946608	1363	1363	1363	1363	0
615	20231110	105500	13946608	1363	1363	1363	1363	0
616	20231110	105400	13946608	1363	1363	1363	1363	0
617	20231110	105300	13946608	1363	1363	1363	1363	0
618	20231110	105200	13946608	1363	1363	1363	1363	0
619	20231110	105100	13946608	1363	1363	1363	1363	0
620	20231110	105000	13946608	1363	1363	1363	1363	0
621	20231110	104900	13946608	1363	1363	1363	1363	0
622	20231110	104800	13946608	1363	1363	1363	1363	0
623	20231110	104700	13946608	1363	1363	1363	1363	0
624	20231110	104600	13946608	1363	1363	1363	1363	0
625	20231110	104500	13946608	1363	1360	1363	1360	21
626	20231110	104400	13918045	1360	1360	1360	1360	0
627	20231110	104300	13918045	1360	1360	1360	1360	0
628	20231110	104200	13918045	1360	1360	1360	1360	0
629	20231110	104100	13918045	1360	1360	1360	1360	0
630	20231110	104000	13918045	1360	1360	1360	1360	0
631	20231110	103900	13918045	1360	1360	1360	1360	1
632	20231110	103800	13916685	1358	1358	1358	1358	0
633	20231110	103700	13916685	1358	1358	1358	1358	0
634	20231110	103600	13916685	1358	1358	1358	1358	0
635	20231110	103500	13916685	1358	1358	1358	1358	0
636	20231110	103400	13916685	1358	1358	1358	1358	0
637	20231110	103300	13916685	1358	1358	1358	1358	0
638	20231110	103200	13916685	1358	1358	1358	1358	0
639	20231110	103100	13916685	1358	1358	1358	1358	0
640	20231110	103000	13916685	1358	1358	1358	1358	0
641	20231110	102900	13916685	1358	1358	1358	1358	122
642	20231110	102800	13751009	1360	1360	1360	1360	0
643	20231110	102700	13751009	1360	1360	1360	1360	102
644	20231110	102600	13612289	1363	1363	1363	1363	0
645	20231110	102500	13612289	1363	1363	1363	1363	0
646	20231110	102400	13612289	1363	1363	1363	1363	0
647	20231110	102300	13612289	1363	1363	1363	1363	0
648	20231110	102200	13612289	1363	1363	1363	1363	0
649	20231110	102100	13612289	1363	1363	1363	1363	0
650	20231110	102000	13612289	1363	1363	1363	1363	0
651	20231110	101900	13612289	1363	1360	1363	1360	12
652	20231110	101800	13595956	1360	1360	1360	1360	18
653	20231110	101700	13571476	1360	1360	1360	1360	0
654	20231110	101600	13571476	1360	1360	1360	1360	1
655	20231110	101500	13570116	1359	1359	1359	1359	0
656	20231110	101400	13570116	1359	1358	1359	1358	29
657	20231110	101300	13530728	1358	1359	1359	1358	150
658	20231110	101200	13326928	1359	1359	1359	1359	452
659	20231110	101100	12712660	1359	1359	1359	1359	4
660	20231110	101000	12707224	1359	1360	1360	1359	18
661	20231110	100900	12682753	1360	1364	1364	1360	175
662	20231110	100800	12444338	1364	1364	1364	1364	0
663	20231110	100700	12444338	1364	1365	1365	1364	41
664	20231110	100600	12388391	1366	1366	1366	1366	18
665	20231110	100500	12363803	1359	1359	1359	1359	0
666	20231110	100400	12363803	1359	1359	1359	1359	0
667	20231110	100300	12363803	1359	1359	1359	1359	0
668	20231110	100200	12363803	1359	1359	1359	1359	28
669	20231110	100100	12325751	1365	1364	1365	1364	6
670	20231110	100000	12317563	1359	1359	1359	1359	0
671	20231110	095900	12317563	1359	1359	1359	1359	0
672	20231110	095800	12317563	1359	1359	1359	1359	0
673	20231110	095700	12317563	1359	1365	1365	1359	37
674	20231110	095600	12267220	1365	1365	1365	1365	1
675	20231110	095500	12265855	1365	1365	1365	1365	1
676	20231110	095400	12264490	1358	1358	1358	1358	0
677	20231110	095300	12264490	1358	1358	1358	1358	2
678	20231110	095200	12261774	1358	1358	1358	1358	10
679	20231110	095100	12248194	1362	1362	1362	1362	1
680	20231110	095000	12246832	1362	1362	1362	1362	1
681	20231110	094900	12245470	1362	1362	1362	1362	0
682	20231110	094800	12245470	1362	1362	1362	1362	0
683	20231110	094700	12245470	1362	1362	1362	1362	5
684	20231110	094600	12238660	1366	1366	1366	1366	0
685	20231110	094500	12238660	1366	1366	1366	1366	1
686	20231110	094400	12237294	1361	1361	1361	1361	0
687	20231110	094300	12237294	1361	1361	1361	1361	0
688	20231110	094200	12237294	1361	1361	1361	1361	29
689	20231110	094100	12197825	1367	1367	1367	1367	0
690	20231110	094000	12197825	1367	1367	1367	1367	0
691	20231110	093900	12197825	1367	1367	1367	1367	0
692	20231110	093800	12197825	1367	1360	1367	1360	8
693	20231110	093700	12186938	1356	1356	1356	1356	28
694	20231110	093600	12148970	1360	1360	1360	1360	0
695	20231110	093500	12148970	1360	1360	1360	1360	1
696	20231110	093400	12147610	1360	1360	1360	1360	0
697	20231110	093300	12147610	1360	1357	1360	1356	44
698	20231110	093200	12087903	1356	1360	1360	1356	90
699	20231110	093100	11965630	1358	1358	1358	1358	12
700	20231110	093000	11949334	1358	1358	1358	1358	10
701	20231110	092900	11935754	1359	1359	1359	1359	0
702	20231110	092800	11935754	1359	1359	1359	1359	1
703	20231110	092700	11934395	1360	1360	1360	1360	276
704	20231110	092600	11559035	1365	1365	1365	1365	0
705	20231110	092500	11559035	1365	1365	1365	1365	1
706	20231110	092400	11557670	1360	1363	1363	1360	1366
707	20231110	092300	9698914	1365	1365	1365	1365	1
708	20231110	092200	9697549	1363	1363	1363	1363	28
709	20231110	092100	9659385	1368	1368	1368	1368	747
710	20231110	092000	8637489	1371	1382	1382	1371	2329
711	20231110	091900	5430147	1382	1382	1382	1382	6
712	20231110	091800	5421855	1382	1382	1382	1382	0
713	20231110	091700	5421855	1382	1382	1382	1382	28
714	20231110	091600	5383159	1386	1386	1386	1386	0
715	20231110	091500	5383159	1386	1386	1386	1386	0
716	20231110	091400	5383159	1386	1386	1386	1386	0
717	20231110	091300	5383159	1386	1386	1386	1386	0
718	20231110	091200	5383159	1386	1387	1387	1386	10
719	20231110	091100	5369290	1386	1386	1386	1386	0
720	20231110	091000	5369290	1386	1386	1386	1386	3
721	20231110	090900	5365132	1387	1388	1389	1387	6
722	20231110	090800	5356806	1388	1382	1388	1382	30
723	20231110	090700	5315328	1389	1389	1389	1389	3
724	20231110	090600	5311161	1389	1389	1389	1389	6
725	20231110	090500	5302827	1389	1389	1389	1389	3
726	20231110	090400	5298660	1390	1390	1390	1390	3
727	20231110	090300	5294490	1391	1391	1391	1382	10
728	20231110	090200	5280589	1382	1383	1383	1382	54
729	20231110	090100	5205944	1397	1404	1404	1397	6
730	20231110	090000	5197541	1406	1383	1406	1382	3549