KissMeData/121890/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	201200	539606984	1690	1690	1690	1690	2807
3	20231110	201100	539606984	1690	1690	1690	1690	0
4	20231110	201000	539606984	1690	1690	1690	1690	0
5	20231110	200900	539606984	1690	1690	1690	1690	0
6	20231110	200800	539606984	1690	1690	1690	1690	0
7	20231110	200700	539606984	1690	1690	1690	1690	0
8	20231110	200600	539606984	1690	1690	1690	1690	0
9	20231110	200500	539606984	1690	1690	1690	1690	0
10	20231110	200400	539606984	1690	1690	1690	1690	0
11	20231110	200300	539606984	1690	1690	1690	1690	0
12	20231110	200200	539606984	1690	1690	1690	1690	0
13	20231110	200100	539606984	1690	1690	1690	1690	0
14	20231110	200000	539606984	1690	1690	1690	1690	0
15	20231110	195900	539606984	1690	1690	1690	1690	0
16	20231110	195800	539606984	1690	1690	1690	1690	0
17	20231110	195700	539606984	1690	1690	1690	1690	0
18	20231110	195600	539606984	1690	1690	1690	1690	0
19	20231110	195500	539606984	1690	1690	1690	1690	0
20	20231110	195400	539606984	1690	1690	1690	1690	0
21	20231110	195300	539606984	1690	1690	1690	1690	0
22	20231110	195200	539606984	1690	1690	1690	1690	0
23	20231110	195100	539606984	1690	1690	1690	1690	0
24	20231110	195000	539606984	1690	1690	1690	1690	0
25	20231110	194900	539606984	1690	1690	1690	1690	0
26	20231110	194800	539606984	1690	1690	1690	1690	0
27	20231110	194700	539606984	1690	1690	1690	1690	0
28	20231110	194600	539606984	1690	1690	1690	1690	0
29	20231110	194500	539606984	1690	1690	1690	1690	0
30	20231110	194400	539606984	1690	1690	1690	1690	0
31	20231110	194300	539606984	1690	1690	1690	1690	0
32	20231110	194200	539606984	1690	1690	1690	1690	2807
33	20231110	194100	539606984	1690	1690	1690	1690	0
34	20231110	194000	539606984	1690	1690	1690	1690	0
35	20231110	193900	539606984	1690	1690	1690	1690	0
36	20231110	193800	539606984	1690	1690	1690	1690	0
37	20231110	193700	539606984	1690	1690	1690	1690	0
38	20231110	193600	539606984	1690	1690	1690	1690	0
39	20231110	193500	539606984	1690	1690	1690	1690	0
40	20231110	193400	539606984	1690	1690	1690	1690	0
41	20231110	193300	539606984	1690	1690	1690	1690	0
42	20231110	193200	539606984	1690	1690	1690	1690	0
43	20231110	193100	539606984	1690	1690	1690	1690	0
44	20231110	193000	539606984	1690	1690	1690	1690	0
45	20231110	192900	539606984	1690	1690	1690	1690	0
46	20231110	192800	539606984	1690	1690	1690	1690	0
47	20231110	192700	539606984	1690	1690	1690	1690	0
48	20231110	192600	539606984	1690	1690	1690	1690	0
49	20231110	192500	539606984	1690	1690	1690	1690	0
50	20231110	192400	539606984	1690	1690	1690	1690	0
51	20231110	192300	539606984	1690	1690	1690	1690	0
52	20231110	192200	539606984	1690	1690	1690	1690	0
53	20231110	192100	539606984	1690	1690	1690	1690	0
54	20231110	192000	539606984	1690	1690	1690	1690	0
55	20231110	191900	539606984	1690	1690	1690	1690	0
56	20231110	191800	539606984	1690	1690	1690	1690	0
57	20231110	191700	539606984	1690	1690	1690	1690	0
58	20231110	191600	539606984	1690	1690	1690	1690	0
59	20231110	191500	539606984	1690	1690	1690	1690	0
60	20231110	191400	539606984	1690	1690	1690	1690	0
61	20231110	191300	539606984	1690	1690	1690	1690	0
62	20231110	191200	539606984	1690	1690	1690	1690	2807
63	20231110	191100	539606984	1690	1690	1690	1690	0
64	20231110	191000	539606984	1690	1690	1690	1690	0
65	20231110	190900	539606984	1690	1690	1690	1690	0
66	20231110	190800	539606984	1690	1690	1690	1690	0
67	20231110	190700	539606984	1690	1690	1690	1690	0
68	20231110	190600	539606984	1690	1690	1690	1690	0
69	20231110	190500	539606984	1690	1690	1690	1690	0
70	20231110	190400	539606984	1690	1690	1690	1690	0
71	20231110	190300	539606984	1690	1690	1690	1690	0
72	20231110	190200	539606984	1690	1690	1690	1690	0
73	20231110	190100	539606984	1690	1690	1690	1690	0
74	20231110	190000	539606984	1690	1690	1690	1690	0
75	20231110	185900	539606984	1690	1690	1690	1690	0
76	20231110	185800	539606984	1690	1690	1690	1690	0
77	20231110	185700	539606984	1690	1690	1690	1690	0
78	20231110	185600	539606984	1690	1690	1690	1690	0
79	20231110	185500	539606984	1690	1690	1690	1690	0
80	20231110	185400	539606984	1690	1690	1690	1690	0
81	20231110	185300	539606984	1690	1690	1690	1690	0
82	20231110	185200	539606984	1690	1690	1690	1690	0
83	20231110	185100	539606984	1690	1690	1690	1690	0
84	20231110	185000	539606984	1690	1690	1690	1690	0
85	20231110	184900	539606984	1690	1690	1690	1690	0
86	20231110	184800	539606984	1690	1690	1690	1690	0
87	20231110	184700	539606984	1690	1690	1690	1690	0
88	20231110	184600	539606984	1690	1690	1690	1690	0
89	20231110	184500	539606984	1690	1690	1690	1690	0
90	20231110	184400	539606984	1690	1690	1690	1690	0
91	20231110	184300	539606984	1690	1690	1690	1690	0
92	20231110	184200	539606984	1690	1690	1690	1690	2807
93	20231110	184100	539606984	1690	1690	1690	1690	0
94	20231110	184000	539606984	1690	1690	1690	1690	0
95	20231110	183900	539606984	1690	1690	1690	1690	0
96	20231110	183800	539606984	1690	1690	1690	1690	0
97	20231110	183700	539606984	1690	1690	1690	1690	0
98	20231110	183600	539606984	1690	1690	1690	1690	0
99	20231110	183500	539606984	1690	1690	1690	1690	0
100	20231110	183400	539606984	1690	1690	1690	1690	0
101	20231110	183300	539606984	1690	1690	1690	1690	0
102	20231110	183200	539606984	1690	1690	1690	1690	0
103	20231110	183100	539606984	1690	1690	1690	1690	0
104	20231110	183000	539606984	1690	1690	1690	1690	0
105	20231110	182900	539606984	1690	1690	1690	1690	0
106	20231110	182800	539606984	1690	1690	1690	1690	0
107	20231110	182700	539606984	1690	1690	1690	1690	0
108	20231110	182600	539606984	1690	1690	1690	1690	0
109	20231110	182500	539606984	1690	1690	1690	1690	0
110	20231110	182400	539606984	1690	1690	1690	1690	0
111	20231110	182300	539606984	1690	1690	1690	1690	0
112	20231110	182200	539606984	1690	1690	1690	1690	0
113	20231110	182100	539606984	1690	1690	1690	1690	0
114	20231110	182000	539606984	1690	1690	1690	1690	0
115	20231110	181900	539606984	1690	1690	1690	1690	0
116	20231110	181800	539606984	1690	1690	1690	1690	0
117	20231110	181700	539606984	1690	1690	1690	1690	0
118	20231110	181600	539606984	1690	1690	1690	1690	0
119	20231110	181500	539606984	1690	1690	1690	1690	0
120	20231110	181400	539606984	1690	1690	1690	1690	0
121	20231110	181300	539606984	1690	1690	1690	1690	0
122	20231110	181200	539606984	1690	1690	1690	1690	2807
123	20231110	181100	539606984	1690	1690	1690	1690	0
124	20231110	181000	539606984	1690	1690	1690	1690	0
125	20231110	180900	539606984	1690	1690	1690	1690	0
126	20231110	180800	539606984	1690	1690	1690	1690	0
127	20231110	180700	539606984	1690	1690	1690	1690	0
128	20231110	180600	539606984	1690	1690	1690	1690	0
129	20231110	180500	539606984	1690	1690	1690	1690	0
130	20231110	180400	539606984	1690	1690	1690	1690	0
131	20231110	180300	539606984	1690	1690	1690	1690	0
132	20231110	180200	539606984	1690	1690	1690	1690	0
133	20231110	180100	539606984	1690	1690	1690	1690	0
134	20231110	180000	539606984	1690	1690	1690	1690	0
135	20231110	175900	539606984	1690	1690	1690	1690	0
136	20231110	175800	539606984	1690	1690	1690	1690	0
137	20231110	175700	539606984	1690	1690	1690	1690	0
138	20231110	175600	539606984	1690	1690	1690	1690	0
139	20231110	175500	539606984	1690	1690	1690	1690	0
140	20231110	175400	539606984	1690	1690	1690	1690	0
141	20231110	175300	539606984	1690	1690	1690	1690	0
142	20231110	175200	539606984	1690	1690	1690	1690	0
143	20231110	175100	539606984	1690	1690	1690	1690	0
144	20231110	175000	539606984	1690	1690	1690	1690	0
145	20231110	174900	539606984	1690	1690	1690	1690	0
146	20231110	174800	539606984	1690	1690	1690	1690	0
147	20231110	174700	539606984	1690	1690	1690	1690	0
148	20231110	174600	539606984	1690	1690	1690	1690	0
149	20231110	174500	539606984	1690	1690	1690	1690	0
150	20231110	174400	539606984	1690	1690	1690	1690	0
151	20231110	174300	539606984	1690	1690	1690	1690	0
152	20231110	174200	539606984	1690	1690	1690	1690	2807
153	20231110	174100	539606984	1690	1690	1690	1690	0
154	20231110	174000	539606984	1690	1690	1690	1690	0
155	20231110	173900	539606984	1690	1690	1690	1690	0
156	20231110	173800	539606984	1690	1690	1690	1690	0
157	20231110	173700	539606984	1690	1690	1690	1690	0
158	20231110	173600	539606984	1690	1690	1690	1690	0
159	20231110	173500	539606984	1690	1690	1690	1690	0
160	20231110	173400	539606984	1690	1690	1690	1690	0
161	20231110	173300	539606984	1690	1690	1690	1690	0
162	20231110	173200	539606984	1690	1690	1690	1690	0
163	20231110	173100	539606984	1690	1690	1690	1690	0
164	20231110	173000	539606984	1690	1690	1690	1690	0
165	20231110	172900	539606984	1690	1690	1690	1690	0
166	20231110	172800	539606984	1690	1690	1690	1690	0
167	20231110	172700	539606984	1690	1690	1690	1690	0
168	20231110	172600	539606984	1690	1690	1690	1690	0
169	20231110	172500	539606984	1690	1690	1690	1690	0
170	20231110	172400	539606984	1690	1690	1690	1690	0
171	20231110	172300	539606984	1690	1690	1690	1690	0
172	20231110	172200	539606984	1690	1690	1690	1690	0
173	20231110	172100	539606984	1690	1690	1690	1690	0
174	20231110	172000	539606984	1690	1690	1690	1690	0
175	20231110	171900	539606984	1690	1690	1690	1690	0
176	20231110	171800	539606984	1690	1690	1690	1690	0
177	20231110	171700	539606984	1690	1690	1690	1690	0
178	20231110	171600	539606984	1690	1690	1690	1690	0
179	20231110	171500	539606984	1690	1690	1690	1690	0
180	20231110	171400	539606984	1690	1690	1690	1690	0
181	20231110	171300	539606984	1690	1690	1690	1690	0
182	20231110	171200	539606984	1690	1690	1690	1690	2807
183	20231110	171100	539606984	1690	1690	1690	1690	0
184	20231110	171000	539606984	1690	1690	1690	1690	0
185	20231110	170900	539606984	1690	1690	1690	1690	0
186	20231110	170800	539606984	1690	1690	1690	1690	0
187	20231110	170700	539606984	1690	1690	1690	1690	0
188	20231110	170600	539606984	1690	1690	1690	1690	0
189	20231110	170500	539606984	1690	1690	1690	1690	0
190	20231110	170400	539606984	1690	1690	1690	1690	0
191	20231110	170300	539606984	1690	1690	1690	1690	0
192	20231110	170200	539606984	1690	1690	1690	1690	0
193	20231110	170100	539606984	1690	1690	1690	1690	0
194	20231110	170000	539606984	1690	1690	1690	1690	0
195	20231110	165900	539606984	1690	1690	1690	1690	0
196	20231110	165800	539606984	1690	1690	1690	1690	0
197	20231110	165700	539606984	1690	1690	1690	1690	0
198	20231110	165600	539606984	1690	1690	1690	1690	0
199	20231110	165500	539606984	1690	1690	1690	1690	0
200	20231110	165400	539606984	1690	1690	1690	1690	0
201	20231110	165300	539606984	1690	1690	1690	1690	0
202	20231110	165200	539606984	1690	1690	1690	1690	0
203	20231110	165100	539606984	1690	1690	1690	1690	0
204	20231110	165000	539606984	1690	1690	1690	1690	0
205	20231110	164900	539606984	1690	1690	1690	1690	0
206	20231110	164800	539606984	1690	1690	1690	1690	0
207	20231110	164700	539606984	1690	1690	1690	1690	0
208	20231110	164600	539606984	1690	1690	1690	1690	0
209	20231110	164500	539606984	1690	1690	1690	1690	0
210	20231110	164400	539606984	1690	1690	1690	1690	0
211	20231110	164300	539606984	1690	1690	1690	1690	0
212	20231110	164200	539606984	1690	1690	1690	1690	2807
213	20231110	164100	539606984	1690	1690	1690	1690	0
214	20231110	164000	539606984	1690	1690	1690	1690	0
215	20231110	163900	539606984	1690	1690	1690	1690	0
216	20231110	163800	539606984	1690	1690	1690	1690	0
217	20231110	163700	539606984	1690	1690	1690	1690	0
218	20231110	163600	539606984	1690	1690	1690	1690	0
219	20231110	163500	539606984	1690	1690	1690	1690	0
220	20231110	163400	539606984	1690	1690	1690	1690	0
221	20231110	163300	539606984	1690	1690	1690	1690	0
222	20231110	163200	539606984	1690	1690	1690	1690	0
223	20231110	163100	539606984	1690	1690	1690	1690	0
224	20231110	163000	539606984	1690	1690	1690	1690	0
225	20231110	162900	539606984	1690	1690	1690	1690	0
226	20231110	162800	539606984	1690	1690	1690	1690	0
227	20231110	162700	539606984	1690	1690	1690	1690	0
228	20231110	162600	539606984	1690	1690	1690	1690	0
229	20231110	162500	539606984	1690	1690	1690	1690	0
230	20231110	162400	539606984	1690	1690	1690	1690	0
231	20231110	162300	539606984	1690	1690	1690	1690	0
232	20231110	162200	539606984	1690	1690	1690	1690	0
233	20231110	162100	539606984	1690	1690	1690	1690	0
234	20231110	162000	539606984	1690	1690	1690	1690	0
235	20231110	161900	539606984	1690	1690	1690	1690	0
236	20231110	161800	539606984	1690	1690	1690	1690	0
237	20231110	161700	539606984	1690	1690	1690	1690	0
238	20231110	161600	539606984	1690	1690	1690	1690	0
239	20231110	161500	539606984	1690	1690	1690	1690	0
240	20231110	161400	539606984	1690	1690	1690	1690	0
241	20231110	161300	539606984	1690	1690	1690	1690	0
242	20231110	161200	539606984	1690	1690	1690	1690	2807
243	20231110	161100	539606984	1690	1690	1690	1690	0
244	20231110	161000	539606984	1690	1690	1690	1690	0
245	20231110	160900	539606984	1690	1690	1690	1690	0
246	20231110	160800	539606984	1690	1690	1690	1690	0
247	20231110	160700	539606984	1690	1690	1690	1690	0
248	20231110	160600	539606984	1690	1690	1690	1690	0
249	20231110	160500	539606984	1690	1690	1690	1690	0
250	20231110	160400	539606984	1690	1690	1690	1690	0
251	20231110	160300	539606984	1690	1690	1690	1690	0
252	20231110	160200	539606984	1690	1690	1690	1690	0
253	20231110	160100	539606984	1690	1690	1690	1690	0
254	20231110	160000	539606984	1690	1690	1690	1690	0
255	20231110	155900	539606984	1690	1690	1690	1690	0
256	20231110	155800	539606984	1690	1690	1690	1690	0
257	20231110	155700	539606984	1690	1690	1690	1690	0
258	20231110	155600	539606984	1690	1690	1690	1690	0
259	20231110	155500	539606984	1690	1690	1690	1690	0
260	20231110	155400	539606984	1690	1690	1690	1690	0
261	20231110	155300	539606984	1690	1690	1690	1690	0
262	20231110	155200	539606984	1690	1690	1690	1690	0
263	20231110	155100	539606984	1690	1690	1690	1690	0
264	20231110	155000	539606984	1690	1690	1690	1690	0
265	20231110	154900	539606984	1690	1690	1690	1690	0
266	20231110	154800	539606984	1690	1690	1690	1690	0
267	20231110	154700	539606984	1690	1690	1690	1690	0
268	20231110	154600	539606984	1690	1690	1690	1690	0
269	20231110	154500	539606984	1690	1690	1690	1690	0
270	20231110	154400	539606984	1690	1690	1690	1690	0
271	20231110	154300	539606984	1690	1690	1690	1690	0
272	20231110	154200	539606984	1690	1690	1690	1690	2807
273	20231110	154100	539606984	1690	1690	1690	1690	0
274	20231110	154000	539606984	1690	1690	1690	1690	0
275	20231110	153900	539606984	1690	1690	1690	1690	0
276	20231110	153800	539606984	1690	1690	1690	1690	0
277	20231110	153700	539606984	1690	1690	1690	1690	0
278	20231110	153600	539606984	1690	1690	1690	1690	0
279	20231110	153500	539606984	1690	1690	1690	1690	0
280	20231110	153400	539606984	1690	1690	1690	1690	0
281	20231110	153300	539606984	1690	1690	1690	1690	0
282	20231110	153200	539606984	1690	1690	1690	1690	0
283	20231110	153100	539606984	1690	1690	1690	1690	0
284	20231110	153000	539606984	1690	1690	1690	1690	2807
285	20231110	152900	534863154	1676	1676	1676	1676	0
286	20231110	152800	534863154	1676	1676	1676	1676	0
287	20231110	152700	534863154	1676	1676	1676	1676	0
288	20231110	152600	534863154	1676	1676	1676	1676	0
289	20231110	152500	534863154	1676	1676	1676	1676	0
290	20231110	152400	534863154	1676	1676	1676	1676	0
291	20231110	152300	534863154	1676	1676	1676	1676	0
292	20231110	152200	534863154	1676	1676	1676	1676	0
293	20231110	152100	534863154	1676	1676	1676	1676	0
294	20231110	152000	534863154	1676	1676	1676	1676	0
295	20231110	151900	534863154	1676	1677	1677	1676	50
296	20231110	151800	534779310	1677	1676	1677	1675	954
297	20231110	151700	533179581	1676	1676	1676	1676	241
298	20231110	151600	532775665	1675	1676	1676	1675	593
299	20231110	151500	531782123	1676	1677	1677	1676	305
300	20231110	151400	531270941	1678	1678	1678	1678	1
301	20231110	151300	531269263	1674	1674	1674	1674	170
302	20231110	151200	530984683	1679	1679	1679	1679	0
303	20231110	151100	530984683	1679	1679	1679	1679	1
304	20231110	151000	530983004	1675	1674	1675	1674	231
305	20231110	150900	530596289	1674	1674	1674	1674	1416
306	20231110	150800	528225905	1670	1675	1675	1668	3013
307	20231110	150700	523182353	1677	1674	1677	1674	152
308	20231110	150600	522927698	1668	1668	1668	1668	0
309	20231110	150500	522927698	1668	1668	1668	1668	170
310	20231110	150400	522644138	1674	1674	1674	1674	0
311	20231110	150300	522644138	1674	1667	1674	1667	40
312	20231110	150200	522577423	1667	1673	1675	1667	3
313	20231110	150100	522572408	1673	1673	1673	1673	707
314	20231110	150000	521389597	1667	1667	1667	1667	200
315	20231110	145900	521056197	1673	1669	1673	1669	7
316	20231110	145800	521044498	1666	1666	1666	1666	35
317	20231110	145700	520986188	1666	1666	1666	1666	0
318	20231110	145600	520986188	1666	1669	1669	1666	83
319	20231110	145500	520847667	1669	1669	1669	1665	1811
320	20231110	145400	517827531	1666	1666	1666	1666	1087
321	20231110	145300	516016589	1667	1667	1667	1667	327
322	20231110	145200	515471480	1667	1668	1668	1667	193
323	20231110	145100	515149591	1669	1668	1672	1668	138
324	20231110	145000	514919402	1668	1668	1668	1668	305
325	20231110	144900	514410662	1672	1672	1672	1672	0
326	20231110	144800	514410662	1672	1667	1672	1667	986
327	20231110	144700	512766995	1672	1672	1672	1672	0
328	20231110	144600	512766995	1672	1672	1672	1672	0
329	20231110	144500	512766995	1672	1668	1672	1668	207
330	20231110	144400	512421715	1669	1669	1669	1669	0
331	20231110	144300	512421715	1669	1669	1669	1669	1
332	20231110	144200	512420046	1672	1672	1672	1672	0
333	20231110	144100	512420046	1672	1670	1672	1670	19
334	20231110	144000	512388314	1672	1672	1672	1672	500
335	20231110	143900	511552314	1672	1672	1672	1672	0
336	20231110	143800	511552314	1672	1672	1672	1672	0
337	20231110	143700	511552314	1672	1672	1672	1672	0
338	20231110	143600	511552314	1672	1672	1672	1672	0
339	20231110	143500	511552314	1672	1672	1672	1672	0
340	20231110	143400	511552314	1672	1672	1672	1672	0
341	20231110	143300	511552314	1672	1672	1672	1672	0
342	20231110	143200	511552314	1672	1672	1672	1672	0
343	20231110	143100	511552314	1672	1672	1672	1672	0
344	20231110	143000	511552314	1672	1669	1672	1669	300
345	20231110	142900	511051611	1668	1668	1668	1668	300
346	20231110	142800	510551211	1672	1672	1672	1672	0
347	20231110	142700	510551211	1672	1672	1672	1672	0
348	20231110	142600	510551211	1672	1672	1672	1672	24
349	20231110	142500	510511083	1672	1672	1672	1672	0
350	20231110	142400	510511083	1672	1672	1672	1672	2
351	20231110	142300	510507739	1667	1667	1667	1667	1000
352	20231110	142200	508840739	1672	1672	1672	1672	0
353	20231110	142100	508840739	1672	1672	1672	1672	0
354	20231110	142000	508840739	1672	1672	1672	1672	0
355	20231110	141900	508840739	1672	1672	1672	1672	0
356	20231110	141800	508840739	1672	1672	1672	1672	0
357	20231110	141700	508840739	1672	1672	1672	1672	1
358	20231110	141600	508839067	1665	1665	1665	1665	0
359	20231110	141500	508839067	1665	1665	1665	1665	1
360	20231110	141400	508837402	1674	1674	1674	1674	10
361	20231110	141300	508820662	1674	1674	1674	1674	0
362	20231110	141200	508820662	1674	1674	1674	1674	0
363	20231110	141100	508820662	1674	1674	1674	1674	0
364	20231110	141000	508820662	1674	1674	1674	1674	18
365	20231110	140900	508790530	1676	1676	1676	1676	0
366	20231110	140800	508790530	1676	1676	1676	1676	0
367	20231110	140700	508790530	1676	1676	1676	1676	0
368	20231110	140600	508790530	1676	1676	1676	1676	0
369	20231110	140500	508790530	1676	1665	1676	1665	2121
370	20231110	140400	505259054	1676	1676	1676	1676	1
371	20231110	140300	505257378	1664	1664	1664	1664	436
372	20231110	140200	504531874	1662	1662	1662	1662	0
373	20231110	140100	504531874	1662	1662	1662	1662	1
374	20231110	140000	504530212	1664	1664	1664	1662	1507
375	20231110	135900	502025138	1663	1663	1663	1663	0
376	20231110	135800	502025138	1663	1664	1664	1663	906
377	20231110	135700	500517844	1663	1663	1663	1663	0
378	20231110	135600	500517844	1663	1664	1664	1663	155
379	20231110	135500	500259925	1663	1663	1663	1663	0
380	20231110	135400	500259925	1663	1678	1678	1662	110
381	20231110	135300	500075585	1662	1662	1679	1661	51
382	20231110	135200	499990519	1662	1662	1662	1661	167
383	20231110	135100	499713001	1661	1662	1662	1661	154
384	20231110	135000	499457072	1662	1663	1663	1662	3
385	20231110	134900	499452084	1662	1665	1666	1662	7
386	20231110	134800	499440435	1664	1665	1666	1664	4
387	20231110	134700	499433775	1664	1664	1664	1664	81
388	20231110	134600	499298991	1664	1664	1664	1664	0
389	20231110	134500	499298991	1664	1665	1665	1664	87
390	20231110	134400	499154137	1665	1665	1665	1665	0
391	20231110	134300	499154137	1665	1666	1666	1665	14
392	20231110	134200	499130814	1666	1675	1675	1665	33
393	20231110	134100	499075619	1674	1674	1674	1674	7
394	20231110	134000	499063901	1673	1676	1676	1673	792
395	20231110	133900	497738484	1675	1675	1675	1675	0
396	20231110	133800	497738484	1675	1675	1675	1675	0
397	20231110	133700	497738484	1675	1674	1687	1674	471
398	20231110	133600	496949116	1676	1677	1677	1676	152
399	20231110	133500	496694360	1677	1677	1677	1677	133
400	20231110	133400	496471319	1688	1688	1688	1688	0
401	20231110	133300	496471319	1688	1679	1688	1675	2199
402	20231110	133200	492787043	1678	1683	1683	1678	1441
403	20231110	133100	490366666	1682	1684	1684	1682	599
404	20231110	133000	489358296	1684	1684	1684	1683	700
405	20231110	132900	488179562	1683	1684	1684	1683	450
406	20231110	132800	487421819	1684	1684	1684	1684	0
407	20231110	132700	487421819	1684	1684	1690	1684	30
408	20231110	132600	487371293	1690	1690	1690	1690	1
409	20231110	132500	487369603	1682	1690	1690	1682	801
410	20231110	132400	486018265	1680	1683	1683	1680	682
411	20231110	132300	484871587	1691	1691	1691	1683	37
412	20231110	132200	484809300	1682	1690	1690	1682	1623
413	20231110	132100	482066438	1689	1689	1689	1689	0
414	20231110	132000	482066438	1689	1681	1689	1681	936
415	20231110	131900	480487990	1689	1689	1689	1689	1
416	20231110	131800	480486301	1682	1682	1682	1682	5
417	20231110	131700	480477891	1682	1682	1682	1682	2
418	20231110	131600	480474527	1681	1681	1681	1681	0
419	20231110	131500	480474527	1681	1681	1681	1681	10
420	20231110	131400	480457717	1680	1680	1680	1680	185
421	20231110	131300	480146917	1689	1689	1689	1689	1
422	20231110	131200	480145228	1680	1689	1689	1680	942
423	20231110	131100	478554199	1689	1689	1689	1689	1
424	20231110	131000	478552510	1679	1689	1689	1679	76
425	20231110	130900	478424619	1682	1682	1689	1682	804
426	20231110	130800	477067080	1689	1689	1690	1677	616
427	20231110	130700	476033867	1678	1677	1690	1677	20
428	20231110	130600	476000146	1677	1677	1677	1677	1
429	20231110	130500	475998469	1689	1679	1689	1679	12
430	20231110	130400	475978311	1677	1678	1678	1677	2
431	20231110	130300	475974956	1690	1689	1690	1689	300
432	20231110	130200	475467964	1690	1676	1690	1676	51
433	20231110	130100	475381917	1685	1685	1685	1685	1
434	20231110	130000	475380232	1676	1677	1677	1676	20
435	20231110	125900	475346695	1677	1677	1677	1677	1
436	20231110	125800	475345018	1678	1678	1678	1678	8
437	20231110	125700	475331594	1678	1678	1678	1678	1
438	20231110	125600	475329916	1678	1679	1689	1676	107
439	20231110	125500	475150362	1678	1678	1690	1678	83
440	20231110	125400	475010946	1680	1680	1680	1678	201
441	20231110	125300	474673595	1680	1680	1680	1680	18
442	20231110	125200	474643355	1691	1680	1691	1680	502
443	20231110	125100	473794538	1678	1688	1690	1678	803
444	20231110	125000	472437610	1678	1678	1688	1678	103
445	20231110	124900	472264763	1678	1678	1678	1678	0
446	20231110	124800	472264763	1678	1678	1678	1678	0
447	20231110	124700	472264763	1678	1681	1681	1678	24
448	20231110	124600	472224480	1681	1682	1682	1681	128
449	20231110	124500	472009185	1682	1682	1682	1682	0
450	20231110	124400	472009185	1682	1682	1682	1682	0
451	20231110	124300	472009185	1682	1682	1682	1682	20
452	20231110	124200	471975545	1683	1683	1683	1683	1
453	20231110	124100	471973862	1682	1682	1682	1682	31
454	20231110	124000	471921720	1681	1681	1681	1681	0
455	20231110	123900	471921720	1681	1691	1691	1681	2
456	20231110	123800	471918348	1681	1691	1691	1681	6
457	20231110	123700	471908212	1681	1681	1681	1681	2
458	20231110	123600	471904850	1679	1692	1692	1679	304
459	20231110	123500	471390531	1692	1692	1692	1692	0
460	20231110	123400	471390531	1692	1692	1692	1692	0
461	20231110	123300	471390531	1692	1680	1692	1680	2
462	20231110	123200	471387159	1692	1692	1692	1692	0
463	20231110	123100	471387159	1692	1691	1692	1691	10
464	20231110	123000	471370248	1678	1686	1686	1678	111
465	20231110	122900	471183696	1683	1683	1683	1683	0
466	20231110	122800	471183696	1683	1683	1683	1683	24
467	20231110	122700	471143304	1682	1682	1682	1682	5
468	20231110	122600	471134894	1692	1681	1692	1681	278
469	20231110	122500	470667541	1682	1688	1688	1682	528
470	20231110	122400	469778456	1687	1687	1687	1687	0
471	20231110	122300	469778456	1687	1687	1687	1687	0
472	20231110	122200	469778456	1687	1687	1687	1687	7
473	20231110	122100	469766647	1691	1691	1691	1691	0
474	20231110	122000	469766647	1691	1691	1691	1691	1399
475	20231110	121900	467400938	1691	1686	1691	1686	499
476	20231110	121800	466559607	1684	1685	1685	1684	37
477	20231110	121700	466497288	1686	1686	1686	1686	10
478	20231110	121600	466480428	1691	1685	1691	1685	5
479	20231110	121500	466471997	1685	1685	1685	1685	1
480	20231110	121400	466470312	1684	1684	1684	1684	24
481	20231110	121300	466429896	1691	1691	1691	1691	1
482	20231110	121200	466428205	1684	1684	1684	1684	11
483	20231110	121100	466409681	1691	1691	1691	1691	0
484	20231110	121000	466409681	1691	1681	1691	1681	318
485	20231110	120900	465874943	1681	1683	1683	1681	3
486	20231110	120800	465869898	1682	1682	1682	1682	0
487	20231110	120700	465869898	1682	1682	1682	1682	17
488	20231110	120600	465841304	1682	1683	1683	1682	11
489	20231110	120500	465822799	1682	1682	1682	1682	0
490	20231110	120400	465822799	1682	1682	1682	1682	0
491	20231110	120300	465822799	1682	1683	1683	1682	253
492	20231110	120200	465397251	1682	1687	1687	1682	56
493	20231110	120100	465303015	1696	1688	1696	1688	17
494	20231110	120000	465274199	1688	1688	1688	1688	0
495	20231110	115900	465274199	1688	1688	1688	1688	0
496	20231110	115800	465274199	1688	1688	1688	1688	0
497	20231110	115700	465274199	1688	1688	1688	1688	1
498	20231110	115600	465272511	1697	1697	1697	1697	9
499	20231110	115500	465257238	1699	1699	1699	1699	0
500	20231110	115400	465257238	1699	1699	1699	1699	0
501	20231110	115300	465257238	1699	1698	1699	1698	238
502	20231110	115200	464852995	1676	1677	1677	1676	30
503	20231110	115100	464802714	1675	1675	1675	1675	1
504	20231110	115000	464801039	1675	1665	1675	1665	6520
505	20231110	114900	453889831	1661	1661	1661	1661	0
506	20231110	114800	453889831	1661	1661	1661	1661	1
507	20231110	114700	453888170	1659	1659	1659	1659	4
508	20231110	114600	453881534	1660	1660	1660	1660	1
509	20231110	114500	453879874	1659	1659	1659	1659	0
510	20231110	114400	453879874	1659	1659	1659	1659	0
511	20231110	114300	453879874	1659	1659	1659	1659	0
512	20231110	114200	453879874	1659	1659	1659	1659	2
513	20231110	114100	453876556	1659	1659	1659	1659	0
514	20231110	114000	453876556	1659	1659	1659	1659	682
515	20231110	113900	452745118	1656	1654	1656	1654	717
516	20231110	113800	451558653	1654	1654	1654	1654	1
517	20231110	113700	451556999	1647	1647	1654	1647	20
518	20231110	113600	451524052	1654	1654	1654	1654	1
519	20231110	113500	451522398	1654	1654	1654	1654	1
520	20231110	113400	451520744	1654	1654	1654	1654	0
521	20231110	113300	451520744	1654	1654	1654	1654	1
522	20231110	113200	451519090	1648	1648	1654	1648	3
523	20231110	113100	451514140	1654	1654	1654	1654	1
524	20231110	113000	451512486	1654	1654	1654	1654	0
525	20231110	112900	451512486	1654	1654	1654	1654	22
526	20231110	112800	451476098	1654	1654	1654	1654	1
527	20231110	112700	451474444	1648	1649	1654	1648	40
528	20231110	112600	451408443	1649	1654	1654	1649	1051
529	20231110	112500	449670242	1654	1654	1654	1654	1
530	20231110	112400	449668588	1654	1654	1654	1654	1
531	20231110	112300	449666934	1653	1653	1653	1653	1
532	20231110	112200	449665281	1652	1653	1653	1652	3
533	20231110	112100	449660323	1654	1654	1654	1654	1
534	20231110	112000	449658669	1654	1654	1654	1654	17
535	20231110	111900	449630551	1654	1654	1654	1654	4
536	20231110	111800	449623935	1654	1654	1654	1654	1
537	20231110	111700	449622281	1654	1654	1654	1654	1
538	20231110	111600	449620627	1655	1655	1655	1655	0
539	20231110	111500	449620627	1655	1655	1655	1655	58
540	20231110	111400	449524637	1655	1655	1655	1655	3
541	20231110	111300	449519672	1642	1633	1642	1633	7230
542	20231110	111200	437659584	1633	1633	1633	1633	1
543	20231110	111100	437657951	1633	1633	1633	1633	0
544	20231110	111000	437657951	1633	1631	1633	1631	1169
545	20231110	110900	435750975	1630	1631	1632	1630	2361
546	20231110	110800	431901174	1630	1630	1630	1630	735
547	20231110	110700	430703124	1630	1630	1630	1630	0
548	20231110	110600	430703124	1630	1630	1630	1630	1
549	20231110	110500	430701494	1630	1630	1630	1630	1
550	20231110	110400	430699864	1620	1620	1630	1620	3
551	20231110	110300	430694994	1620	1630	1630	1620	2
552	20231110	110200	430691744	1620	1620	1620	1620	1
553	20231110	110100	430690124	1630	1630	1630	1630	6
554	20231110	110000	430680344	1630	1630	1630	1630	1
555	20231110	105900	430678714	1630	1620	1630	1620	1001
556	20231110	105800	429057084	1630	1630	1630	1630	1
557	20231110	105700	429055454	1630	1630	1630	1630	0
558	20231110	105600	429055454	1630	1630	1630	1620	4
559	20231110	105500	429048944	1620	1630	1630	1620	2
560	20231110	105400	429045694	1630	1620	1630	1619	1135
561	20231110	105300	427208108	1630	1630	1630	1630	0
562	20231110	105200	427208108	1630	1630	1630	1630	1
563	20231110	105100	427206478	1630	1630	1630	1630	2
564	20231110	105000	427203218	1620	1620	1620	1620	9
565	20231110	104900	427188638	1620	1630	1630	1620	2114
566	20231110	104800	423757540	1630	1630	1630	1630	0
567	20231110	104700	423757540	1630	1630	1630	1630	1
568	20231110	104600	423755910	1630	1630	1630	1630	1
569	20231110	104500	423754280	1630	1629	1630	1629	10
570	20231110	104400	423737989	1630	1630	1630	1630	1
571	20231110	104300	423736359	1630	1630	1630	1630	0
572	20231110	104200	423736359	1630	1630	1630	1630	1
573	20231110	104100	423734729	1630	1630	1630	1630	1
574	20231110	104000	423733099	1630	1630	1630	1630	1
575	20231110	103900	423731469	1617	1625	1625	1617	8189
576	20231110	103800	410485484	1630	1630	1630	1630	1
577	20231110	103700	410483854	1630	1630	1630	1630	1
578	20231110	103600	410482224	1630	1630	1630	1630	201
579	20231110	103500	410154594	1630	1630	1630	1630	308
580	20231110	103400	409652554	1624	1624	1624	1624	0
581	20231110	103300	409652554	1624	1630	1630	1624	17
582	20231110	103200	409624924	1630	1630	1630	1630	1
583	20231110	103100	409623294	1630	1630	1630	1630	1
584	20231110	103000	409621664	1630	1630	1630	1630	0
585	20231110	102900	409621664	1630	1630	1630	1630	1
586	20231110	102800	409620034	1630	1630	1630	1630	1
587	20231110	102700	409618404	1630	1630	1630	1630	1
588	20231110	102600	409616774	1630	1630	1630	1630	1
589	20231110	102500	409615144	1622	1626	1626	1622	7980
590	20231110	102400	396662809	1631	1631	1631	1631	3001
591	20231110	102300	391768178	1631	1631	1631	1631	1
592	20231110	102200	391766547	1631	1630	1631	1625	3
593	20231110	102100	391761661	1631	1631	1631	1631	1
594	20231110	102000	391760030	1631	1631	1631	1631	0
595	20231110	101900	391760030	1631	1631	1631	1631	1
596	20231110	101800	391758399	1622	1622	1632	1622	20
597	20231110	101700	391725949	1632	1622	1632	1622	2
598	20231110	101600	391722695	1632	1632	1632	1632	0
599	20231110	101500	391722695	1632	1632	1632	1632	1
600	20231110	101400	391721063	1632	1632	1632	1632	1
601	20231110	101300	391719431	1622	1632	1632	1622	2
602	20231110	101200	391716177	1622	1622	1632	1622	21
603	20231110	101100	391682105	1622	1622	1622	1622	0
604	20231110	101000	391682105	1622	1621	1632	1621	491
605	20231110	100900	390885994	1615	1621	1621	1615	30
606	20231110	100800	390837385	1621	1621	1621	1621	11
607	20231110	100700	390819554	1620	1621	1621	1620	177
608	20231110	100600	390532802	1620	1620	1620	1620	0
609	20231110	100500	390532802	1620	1633	1633	1620	1301
610	20231110	100400	388424209	1624	1624	1633	1624	3
611	20231110	100300	388419328	1633	1633	1633	1633	1
612	20231110	100200	388417695	1624	1624	1624	1624	19
613	20231110	100100	388386839	1624	1625	1633	1624	5
614	20231110	100000	388378700	1624	1624	1633	1624	3
615	20231110	095900	388373819	1624	1633	1633	1624	2
616	20231110	095800	388370562	1624	1624	1633	1624	3
617	20231110	095700	388365681	1629	1629	1629	1629	2
618	20231110	095600	388362423	1633	1633	1633	1633	1
619	20231110	095500	388360790	1633	1628	1633	1623	1359
620	20231110	095400	386152103	1628	1634	1634	1628	238
621	20231110	095300	385764633	1634	1634	1634	1634	1
622	20231110	095200	385762999	1628	1628	1628	1628	19
623	20231110	095100	385732067	1628	1634	1634	1628	148
624	20231110	095000	385490910	1634	1634	1634	1634	104
625	20231110	094900	385320974	1634	1634	1634	1630	1002
626	20231110	094800	383687706	1630	1630	1630	1630	0
627	20231110	094700	383687706	1630	1630	1634	1630	21
628	20231110	094600	383653468	1634	1634	1634	1634	238
629	20231110	094500	383264576	1635	1635	1635	1635	1
630	20231110	094400	383262941	1635	1635	1635	1635	1
631	20231110	094300	383261306	1628	1628	1628	1628	0
632	20231110	094200	383261306	1628	1628	1636	1628	20
633	20231110	094100	383228738	1628	1628	1636	1628	3
634	20231110	094000	383223846	1636	1636	1636	1636	1151
635	20231110	093900	381340810	1638	1638	1638	1629	10422
636	20231110	093800	364282109	1638	1638	1639	1632	544
637	20231110	093700	363394091	1632	1632	1638	1632	20
638	20231110	093600	363361445	1638	1638	1638	1638	123
639	20231110	093500	363159971	1638	1638	1638	1638	1
640	20231110	093400	363158333	1632	1632	1632	1632	0
641	20231110	093300	363158333	1632	1638	1638	1632	677
642	20231110	093200	362051741	1632	1632	1639	1631	5858
643	20231110	093100	352494775	1631	1623	1631	1623	4361
644	20231110	093000	345404056	1623	1623	1623	1623	1402
645	20231110	092900	343128610	1623	1624	1624	1623	13598
646	20231110	092800	321057087	1632	1633	1633	1632	102
647	20231110	092700	320890622	1623	1603	1635	1603	2576
648	20231110	092600	316703005	1603	1612	1612	1603	352
649	20231110	092500	316138731	1609	1598	1609	1598	2994
650	20231110	092400	311340960	1602	1594	1602	1594	2564
651	20231110	092300	307238989	1603	1595	1603	1594	2280
652	20231110	092200	303589668	1594	1595	1595	1594	15673
653	20231110	092100	278591252	1595	1606	1606	1592	19309
654	20231110	092000	247682730	1606	1611	1611	1606	2537
655	20231110	091900	243603968	1615	1620	1620	1615	5291
656	20231110	091800	235050298	1618	1624	1624	1618	8601
657	20231110	091700	221105860	1626	1629	1630	1626	1105
658	20231110	091600	219308117	1631	1630	1631	1630	613
659	20231110	091500	218308505	1631	1638	1638	1631	603
660	20231110	091400	217324829	1638	1632	1638	1632	276
661	20231110	091300	216874391	1631	1632	1632	1631	1108
662	20231110	091200	215066796	1631	1640	1640	1631	4476
663	20231110	091100	207743191	1640	1642	1644	1640	10558
664	20231110	091000	190417617	1641	1644	1645	1641	3514
665	20231110	090900	184642987	1643	1644	1644	1643	602
666	20231110	090800	183653479	1644	1645	1645	1644	56
667	20231110	090700	183561383	1643	1650	1650	1643	234
668	20231110	090600	183175597	1652	1654	1654	1652	662
669	20231110	090500	182081461	1655	1625	1655	1625	32299
670	20231110	090400	128691962	1625	1625	1625	1625	20
671	20231110	090300	128659462	1625	1624	1627	1621	3525
672	20231110	090200	122937578	1623	1624	1627	1622	2946
673	20231110	090100	118149612	1630	1627	1644	1621	5011
674	20231110	090000	109996193	1654	1625	1654	1625	63746