KissMeData/170030/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	202400	359873340	6660	6660	6660	6660	1827
3	20231110	202300	359873340	6660	6660	6660	6660	0
4	20231110	202200	359873340	6660	6660	6660	6660	0
5	20231110	202100	359873340	6660	6660	6660	6660	0
6	20231110	202000	359873340	6660	6660	6660	6660	0
7	20231110	201900	359873340	6660	6660	6660	6660	0
8	20231110	201800	359873340	6660	6660	6660	6660	0
9	20231110	201700	359873340	6660	6660	6660	6660	0
10	20231110	201600	359873340	6660	6660	6660	6660	0
11	20231110	201500	359873340	6660	6660	6660	6660	0
12	20231110	201400	359873340	6660	6660	6660	6660	0
13	20231110	201300	359873340	6660	6660	6660	6660	0
14	20231110	201200	359873340	6660	6660	6660	6660	0
15	20231110	201100	359873340	6660	6660	6660	6660	0
16	20231110	201000	359873340	6660	6660	6660	6660	0
17	20231110	200900	359873340	6660	6660	6660	6660	0
18	20231110	200800	359873340	6660	6660	6660	6660	0
19	20231110	200700	359873340	6660	6660	6660	6660	0
20	20231110	200600	359873340	6660	6660	6660	6660	0
21	20231110	200500	359873340	6660	6660	6660	6660	0
22	20231110	200400	359873340	6660	6660	6660	6660	0
23	20231110	200300	359873340	6660	6660	6660	6660	0
24	20231110	200200	359873340	6660	6660	6660	6660	0
25	20231110	200100	359873340	6660	6660	6660	6660	0
26	20231110	200000	359873340	6660	6660	6660	6660	0
27	20231110	195900	359873340	6660	6660	6660	6660	0
28	20231110	195800	359873340	6660	6660	6660	6660	0
29	20231110	195700	359873340	6660	6660	6660	6660	0
30	20231110	195600	359873340	6660	6660	6660	6660	0
31	20231110	195500	359873340	6660	6660	6660	6660	0
32	20231110	195400	359873340	6660	6660	6660	6660	1827
33	20231110	195300	359873340	6660	6660	6660	6660	0
34	20231110	195200	359873340	6660	6660	6660	6660	0
35	20231110	195100	359873340	6660	6660	6660	6660	0
36	20231110	195000	359873340	6660	6660	6660	6660	0
37	20231110	194900	359873340	6660	6660	6660	6660	0
38	20231110	194800	359873340	6660	6660	6660	6660	0
39	20231110	194700	359873340	6660	6660	6660	6660	0
40	20231110	194600	359873340	6660	6660	6660	6660	0
41	20231110	194500	359873340	6660	6660	6660	6660	0
42	20231110	194400	359873340	6660	6660	6660	6660	0
43	20231110	194300	359873340	6660	6660	6660	6660	0
44	20231110	194200	359873340	6660	6660	6660	6660	0
45	20231110	194100	359873340	6660	6660	6660	6660	0
46	20231110	194000	359873340	6660	6660	6660	6660	0
47	20231110	193900	359873340	6660	6660	6660	6660	0
48	20231110	193800	359873340	6660	6660	6660	6660	0
49	20231110	193700	359873340	6660	6660	6660	6660	0
50	20231110	193600	359873340	6660	6660	6660	6660	0
51	20231110	193500	359873340	6660	6660	6660	6660	0
52	20231110	193400	359873340	6660	6660	6660	6660	0
53	20231110	193300	359873340	6660	6660	6660	6660	0
54	20231110	193200	359873340	6660	6660	6660	6660	0
55	20231110	193100	359873340	6660	6660	6660	6660	0
56	20231110	193000	359873340	6660	6660	6660	6660	0
57	20231110	192900	359873340	6660	6660	6660	6660	0
58	20231110	192800	359873340	6660	6660	6660	6660	0
59	20231110	192700	359873340	6660	6660	6660	6660	0
60	20231110	192600	359873340	6660	6660	6660	6660	0
61	20231110	192500	359873340	6660	6660	6660	6660	0
62	20231110	192400	359873340	6660	6660	6660	6660	1827
63	20231110	192300	359873340	6660	6660	6660	6660	0
64	20231110	192200	359873340	6660	6660	6660	6660	0
65	20231110	192100	359873340	6660	6660	6660	6660	0
66	20231110	192000	359873340	6660	6660	6660	6660	0
67	20231110	191900	359873340	6660	6660	6660	6660	0
68	20231110	191800	359873340	6660	6660	6660	6660	0
69	20231110	191700	359873340	6660	6660	6660	6660	0
70	20231110	191600	359873340	6660	6660	6660	6660	0
71	20231110	191500	359873340	6660	6660	6660	6660	0
72	20231110	191400	359873340	6660	6660	6660	6660	0
73	20231110	191300	359873340	6660	6660	6660	6660	0
74	20231110	191200	359873340	6660	6660	6660	6660	0
75	20231110	191100	359873340	6660	6660	6660	6660	0
76	20231110	191000	359873340	6660	6660	6660	6660	0
77	20231110	190900	359873340	6660	6660	6660	6660	0
78	20231110	190800	359873340	6660	6660	6660	6660	0
79	20231110	190700	359873340	6660	6660	6660	6660	0
80	20231110	190600	359873340	6660	6660	6660	6660	0
81	20231110	190500	359873340	6660	6660	6660	6660	0
82	20231110	190400	359873340	6660	6660	6660	6660	0
83	20231110	190300	359873340	6660	6660	6660	6660	0
84	20231110	190200	359873340	6660	6660	6660	6660	0
85	20231110	190100	359873340	6660	6660	6660	6660	0
86	20231110	190000	359873340	6660	6660	6660	6660	0
87	20231110	185900	359873340	6660	6660	6660	6660	0
88	20231110	185800	359873340	6660	6660	6660	6660	0
89	20231110	185700	359873340	6660	6660	6660	6660	0
90	20231110	185600	359873340	6660	6660	6660	6660	0
91	20231110	185500	359873340	6660	6660	6660	6660	0
92	20231110	185400	359873340	6660	6660	6660	6660	1827
93	20231110	185300	359873340	6660	6660	6660	6660	0
94	20231110	185200	359873340	6660	6660	6660	6660	0
95	20231110	185100	359873340	6660	6660	6660	6660	0
96	20231110	185000	359873340	6660	6660	6660	6660	0
97	20231110	184900	359873340	6660	6660	6660	6660	0
98	20231110	184800	359873340	6660	6660	6660	6660	0
99	20231110	184700	359873340	6660	6660	6660	6660	0
100	20231110	184600	359873340	6660	6660	6660	6660	0
101	20231110	184500	359873340	6660	6660	6660	6660	0
102	20231110	184400	359873340	6660	6660	6660	6660	0
103	20231110	184300	359873340	6660	6660	6660	6660	0
104	20231110	184200	359873340	6660	6660	6660	6660	0
105	20231110	184100	359873340	6660	6660	6660	6660	0
106	20231110	184000	359873340	6660	6660	6660	6660	0
107	20231110	183900	359873340	6660	6660	6660	6660	0
108	20231110	183800	359873340	6660	6660	6660	6660	0
109	20231110	183700	359873340	6660	6660	6660	6660	0
110	20231110	183600	359873340	6660	6660	6660	6660	0
111	20231110	183500	359873340	6660	6660	6660	6660	0
112	20231110	183400	359873340	6660	6660	6660	6660	0
113	20231110	183300	359873340	6660	6660	6660	6660	0
114	20231110	183200	359873340	6660	6660	6660	6660	0
115	20231110	183100	359873340	6660	6660	6660	6660	0
116	20231110	183000	359873340	6660	6660	6660	6660	0
117	20231110	182900	359873340	6660	6660	6660	6660	0
118	20231110	182800	359873340	6660	6660	6660	6660	0
119	20231110	182700	359873340	6660	6660	6660	6660	0
120	20231110	182600	359873340	6660	6660	6660	6660	0
121	20231110	182500	359873340	6660	6660	6660	6660	0
122	20231110	182400	359873340	6660	6660	6660	6660	1827
123	20231110	182300	359873340	6660	6660	6660	6660	0
124	20231110	182200	359873340	6660	6660	6660	6660	0
125	20231110	182100	359873340	6660	6660	6660	6660	0
126	20231110	182000	359873340	6660	6660	6660	6660	0
127	20231110	181900	359873340	6660	6660	6660	6660	0
128	20231110	181800	359873340	6660	6660	6660	6660	0
129	20231110	181700	359873340	6660	6660	6660	6660	0
130	20231110	181600	359873340	6660	6660	6660	6660	0
131	20231110	181500	359873340	6660	6660	6660	6660	0
132	20231110	181400	359873340	6660	6660	6660	6660	0
133	20231110	181300	359873340	6660	6660	6660	6660	0
134	20231110	181200	359873340	6660	6660	6660	6660	0
135	20231110	181100	359873340	6660	6660	6660	6660	0
136	20231110	181000	359873340	6660	6660	6660	6660	0
137	20231110	180900	359873340	6660	6660	6660	6660	0
138	20231110	180800	359873340	6660	6660	6660	6660	0
139	20231110	180700	359873340	6660	6660	6660	6660	0
140	20231110	180600	359873340	6660	6660	6660	6660	0
141	20231110	180500	359873340	6660	6660	6660	6660	0
142	20231110	180400	359873340	6660	6660	6660	6660	0
143	20231110	180300	359873340	6660	6660	6660	6660	0
144	20231110	180200	359873340	6660	6660	6660	6660	0
145	20231110	180100	359873340	6660	6660	6660	6660	0
146	20231110	180000	359873340	6660	6660	6660	6660	0
147	20231110	175900	359873340	6660	6660	6660	6660	0
148	20231110	175800	359873340	6660	6660	6660	6660	0
149	20231110	175700	359873340	6660	6660	6660	6660	0
150	20231110	175600	359873340	6660	6660	6660	6660	0
151	20231110	175500	359873340	6660	6660	6660	6660	0
152	20231110	175400	359873340	6660	6660	6660	6660	1827
153	20231110	175300	359873340	6660	6660	6660	6660	0
154	20231110	175200	359873340	6660	6660	6660	6660	0
155	20231110	175100	359873340	6660	6660	6660	6660	0
156	20231110	175000	359873340	6660	6660	6660	6660	0
157	20231110	174900	359873340	6660	6660	6660	6660	0
158	20231110	174800	359873340	6660	6660	6660	6660	0
159	20231110	174700	359873340	6660	6660	6660	6660	0
160	20231110	174600	359873340	6660	6660	6660	6660	0
161	20231110	174500	359873340	6660	6660	6660	6660	0
162	20231110	174400	359873340	6660	6660	6660	6660	0
163	20231110	174300	359873340	6660	6660	6660	6660	0
164	20231110	174200	359873340	6660	6660	6660	6660	0
165	20231110	174100	359873340	6660	6660	6660	6660	0
166	20231110	174000	359873340	6660	6660	6660	6660	0
167	20231110	173900	359873340	6660	6660	6660	6660	0
168	20231110	173800	359873340	6660	6660	6660	6660	0
169	20231110	173700	359873340	6660	6660	6660	6660	0
170	20231110	173600	359873340	6660	6660	6660	6660	0
171	20231110	173500	359873340	6660	6660	6660	6660	0
172	20231110	173400	359873340	6660	6660	6660	6660	0
173	20231110	173300	359873340	6660	6660	6660	6660	0
174	20231110	173200	359873340	6660	6660	6660	6660	0
175	20231110	173100	359873340	6660	6660	6660	6660	0
176	20231110	173000	359873340	6660	6660	6660	6660	0
177	20231110	172900	359873340	6660	6660	6660	6660	0
178	20231110	172800	359873340	6660	6660	6660	6660	0
179	20231110	172700	359873340	6660	6660	6660	6660	0
180	20231110	172600	359873340	6660	6660	6660	6660	0
181	20231110	172500	359873340	6660	6660	6660	6660	0
182	20231110	172400	359873340	6660	6660	6660	6660	1827
183	20231110	172300	359873340	6660	6660	6660	6660	0
184	20231110	172200	359873340	6660	6660	6660	6660	0
185	20231110	172100	359873340	6660	6660	6660	6660	0
186	20231110	172000	359873340	6660	6660	6660	6660	0
187	20231110	171900	359873340	6660	6660	6660	6660	0
188	20231110	171800	359873340	6660	6660	6660	6660	0
189	20231110	171700	359873340	6660	6660	6660	6660	0
190	20231110	171600	359873340	6660	6660	6660	6660	0
191	20231110	171500	359873340	6660	6660	6660	6660	0
192	20231110	171400	359873340	6660	6660	6660	6660	0
193	20231110	171300	359873340	6660	6660	6660	6660	0
194	20231110	171200	359873340	6660	6660	6660	6660	0
195	20231110	171100	359873340	6660	6660	6660	6660	0
196	20231110	171000	359873340	6660	6660	6660	6660	0
197	20231110	170900	359873340	6660	6660	6660	6660	0
198	20231110	170800	359873340	6660	6660	6660	6660	0
199	20231110	170700	359873340	6660	6660	6660	6660	0
200	20231110	170600	359873340	6660	6660	6660	6660	0
201	20231110	170500	359873340	6660	6660	6660	6660	0
202	20231110	170400	359873340	6660	6660	6660	6660	0
203	20231110	170300	359873340	6660	6660	6660	6660	0
204	20231110	170200	359873340	6660	6660	6660	6660	0
205	20231110	170100	359873340	6660	6660	6660	6660	0
206	20231110	170000	359873340	6660	6660	6660	6660	0
207	20231110	165900	359873340	6660	6660	6660	6660	0
208	20231110	165800	359873340	6660	6660	6660	6660	0
209	20231110	165700	359873340	6660	6660	6660	6660	0
210	20231110	165600	359873340	6660	6660	6660	6660	0
211	20231110	165500	359873340	6660	6660	6660	6660	0
212	20231110	165400	359873340	6660	6660	6660	6660	1827
213	20231110	165300	359873340	6660	6660	6660	6660	0
214	20231110	165200	359873340	6660	6660	6660	6660	0
215	20231110	165100	359873340	6660	6660	6660	6660	0
216	20231110	165000	359873340	6660	6660	6660	6660	0
217	20231110	164900	359873340	6660	6660	6660	6660	0
218	20231110	164800	359873340	6660	6660	6660	6660	0
219	20231110	164700	359873340	6660	6660	6660	6660	0
220	20231110	164600	359873340	6660	6660	6660	6660	0
221	20231110	164500	359873340	6660	6660	6660	6660	0
222	20231110	164400	359873340	6660	6660	6660	6660	0
223	20231110	164300	359873340	6660	6660	6660	6660	0
224	20231110	164200	359873340	6660	6660	6660	6660	0
225	20231110	164100	359873340	6660	6660	6660	6660	0
226	20231110	164000	359873340	6660	6660	6660	6660	0
227	20231110	163900	359873340	6660	6660	6660	6660	0
228	20231110	163800	359873340	6660	6660	6660	6660	0
229	20231110	163700	359873340	6660	6660	6660	6660	0
230	20231110	163600	359873340	6660	6660	6660	6660	0
231	20231110	163500	359873340	6660	6660	6660	6660	0
232	20231110	163400	359873340	6660	6660	6660	6660	0
233	20231110	163300	359873340	6660	6660	6660	6660	0
234	20231110	163200	359873340	6660	6660	6660	6660	0
235	20231110	163100	359873340	6660	6660	6660	6660	0
236	20231110	163000	359873340	6660	6660	6660	6660	0
237	20231110	162900	359873340	6660	6660	6660	6660	0
238	20231110	162800	359873340	6660	6660	6660	6660	0
239	20231110	162700	359873340	6660	6660	6660	6660	0
240	20231110	162600	359873340	6660	6660	6660	6660	0
241	20231110	162500	359873340	6660	6660	6660	6660	0
242	20231110	162400	359873340	6660	6660	6660	6660	1827
243	20231110	162300	359873340	6660	6660	6660	6660	0
244	20231110	162200	359873340	6660	6660	6660	6660	0
245	20231110	162100	359873340	6660	6660	6660	6660	0
246	20231110	162000	359873340	6660	6660	6660	6660	0
247	20231110	161900	359873340	6660	6660	6660	6660	0
248	20231110	161800	359873340	6660	6660	6660	6660	0
249	20231110	161700	359873340	6660	6660	6660	6660	0
250	20231110	161600	359873340	6660	6660	6660	6660	0
251	20231110	161500	359873340	6660	6660	6660	6660	0
252	20231110	161400	359873340	6660	6660	6660	6660	0
253	20231110	161300	359873340	6660	6660	6660	6660	0
254	20231110	161200	359873340	6660	6660	6660	6660	0
255	20231110	161100	359873340	6660	6660	6660	6660	0
256	20231110	161000	359873340	6660	6660	6660	6660	0
257	20231110	160900	359873340	6660	6660	6660	6660	0
258	20231110	160800	359873340	6660	6660	6660	6660	0
259	20231110	160700	359873340	6660	6660	6660	6660	0
260	20231110	160600	359873340	6660	6660	6660	6660	0
261	20231110	160500	359873340	6660	6660	6660	6660	0
262	20231110	160400	359873340	6660	6660	6660	6660	0
263	20231110	160300	359873340	6660	6660	6660	6660	0
264	20231110	160200	359873340	6660	6660	6660	6660	0
265	20231110	160100	359873340	6660	6660	6660	6660	0
266	20231110	160000	359873340	6660	6660	6660	6660	0
267	20231110	155900	359873340	6660	6660	6660	6660	0
268	20231110	155800	359873340	6660	6660	6660	6660	0
269	20231110	155700	359873340	6660	6660	6660	6660	0
270	20231110	155600	359873340	6660	6660	6660	6660	0
271	20231110	155500	359873340	6660	6660	6660	6660	0
272	20231110	155400	359873340	6660	6660	6660	6660	1827
273	20231110	155300	359873340	6660	6660	6660	6660	0
274	20231110	155200	359873340	6660	6660	6660	6660	0
275	20231110	155100	359873340	6660	6660	6660	6660	0
276	20231110	155000	359873340	6660	6660	6660	6660	0
277	20231110	154900	359873340	6660	6660	6660	6660	0
278	20231110	154800	359873340	6660	6660	6660	6660	0
279	20231110	154700	359873340	6660	6660	6660	6660	0
280	20231110	154600	359873340	6660	6660	6660	6660	0
281	20231110	154500	359873340	6660	6660	6660	6660	0
282	20231110	154400	359873340	6660	6660	6660	6660	0
283	20231110	154300	359873340	6660	6660	6660	6660	0
284	20231110	154200	359873340	6660	6660	6660	6660	0
285	20231110	154100	359873340	6660	6660	6660	6660	0
286	20231110	154000	359873340	6660	6660	6660	6660	0
287	20231110	153900	359873340	6660	6660	6660	6660	0
288	20231110	153800	359873340	6660	6660	6660	6660	0
289	20231110	153700	359873340	6660	6660	6660	6660	0
290	20231110	153600	359873340	6660	6660	6660	6660	0
291	20231110	153500	359873340	6660	6660	6660	6660	0
292	20231110	153400	359873340	6660	6660	6660	6660	0
293	20231110	153300	359873340	6660	6660	6660	6660	0
294	20231110	153200	359873340	6660	6660	6660	6660	0
295	20231110	153100	359873340	6660	6660	6660	6660	0
296	20231110	153000	359873340	6660	6660	6660	6660	1827
297	20231110	152900	347705520	6670	6670	6670	6670	0
298	20231110	152800	347705520	6670	6670	6670	6670	0
299	20231110	152700	347705520	6670	6670	6670	6670	0
300	20231110	152600	347705520	6670	6670	6670	6670	0
301	20231110	152500	347705520	6670	6670	6670	6670	0
302	20231110	152400	347705520	6670	6670	6670	6670	0
303	20231110	152300	347705520	6670	6670	6670	6670	0
304	20231110	152200	347705520	6670	6670	6670	6670	0
305	20231110	152100	347705520	6670	6670	6670	6670	0
306	20231110	152000	347705520	6670	6670	6670	6670	0
307	20231110	151900	347705520	6670	6670	6670	6670	350
308	20231110	151800	345371020	6670	6670	6670	6670	14
309	20231110	151700	345277640	6660	6670	6670	6660	449
310	20231110	151600	342286810	6670	6670	6670	6670	1
311	20231110	151500	342280140	6660	6660	6660	6660	0
312	20231110	151400	342280140	6660	6660	6660	6660	150
313	20231110	151300	341281140	6660	6660	6660	6660	10
314	20231110	151200	341214540	6660	6660	6660	6660	55
315	20231110	151100	340848240	6660	6670	6670	6660	817
316	20231110	151000	335406970	6680	6680	6680	6680	5
317	20231110	150900	335373570	6680	6670	6680	6670	100
318	20231110	150800	334706350	6650	6660	6660	6650	1236
319	20231110	150700	326479520	6660	6660	6660	6660	0
320	20231110	150600	326479520	6660	6670	6670	6660	7
321	20231110	150500	326432850	6660	6660	6660	6660	105
322	20231110	150400	325733550	6660	6660	6660	6660	0
323	20231110	150300	325733550	6660	6660	6660	6660	20
324	20231110	150200	325600350	6670	6670	6670	6670	0
325	20231110	150100	325600350	6670	6670	6670	6670	1
326	20231110	150000	325593680	6670	6670	6670	6670	0
327	20231110	145900	325593680	6670	6670	6670	6670	0
328	20231110	145800	325593680	6670	6670	6670	6670	10
329	20231110	145700	325526980	6690	6690	6690	6690	0
330	20231110	145600	325526980	6690	6670	6690	6670	300
331	20231110	145500	323522370	6660	6660	6660	6660	0
332	20231110	145400	323522370	6660	6660	6660	6660	100
333	20231110	145300	322856370	6660	6660	6660	6660	0
334	20231110	145200	322856370	6660	6660	6660	6660	67
335	20231110	145100	322410150	6670	6670	6670	6670	20
336	20231110	145000	322276750	6660	6660	6660	6660	55
337	20231110	144900	321910450	6660	6660	6660	6660	0
338	20231110	144800	321910450	6660	6660	6660	6660	400
339	20231110	144700	319246450	6660	6660	6660	6660	0
340	20231110	144600	319246450	6660	6670	6670	6660	733
341	20231110	144500	314364170	6670	6670	6670	6670	0
342	20231110	144400	314364170	6670	6670	6670	6670	0
343	20231110	144300	314364170	6670	6670	6670	6670	14
344	20231110	144200	314270790	6670	6670	6670	6670	0
345	20231110	144100	314270790	6670	6670	6670	6670	1
346	20231110	144000	314264120	6670	6670	6670	6670	0
347	20231110	143900	314264120	6670	6670	6670	6670	0
348	20231110	143800	314264120	6670	6670	6670	6670	189
349	20231110	143700	313003490	6670	6670	6670	6670	0
350	20231110	143600	313003490	6670	6670	6670	6670	0
351	20231110	143500	313003490	6670	6670	6670	6670	0
352	20231110	143400	313003490	6670	6670	6670	6670	0
353	20231110	143300	313003490	6670	6670	6670	6670	0
354	20231110	143200	313003490	6670	6670	6670	6670	5
355	20231110	143100	312970140	6670	6670	6670	6670	1
356	20231110	143000	312963470	6670	6670	6670	6670	0
357	20231110	142900	312963470	6670	6670	6670	6670	1
358	20231110	142800	312956800	6670	6670	6670	6670	29
359	20231110	142700	312763370	6670	6670	6670	6670	15
360	20231110	142600	312663320	6670	6670	6670	6670	55
361	20231110	142500	312296470	6680	6680	6680	6680	0
362	20231110	142400	312296470	6680	6680	6680	6680	0
363	20231110	142300	312296470	6680	6680	6680	6680	0
364	20231110	142200	312296470	6680	6680	6680	6680	0
365	20231110	142100	312296470	6680	6680	6680	6680	0
366	20231110	142000	312296470	6680	6680	6680	6680	0
367	20231110	141900	312296470	6680	6680	6680	6680	240
368	20231110	141800	310693270	6680	6680	6680	6680	603
369	20231110	141700	306665230	6670	6670	6670	6670	1
370	20231110	141600	306658560	6660	6660	6660	6660	1
371	20231110	141500	306651900	6670	6670	6670	6670	5
372	20231110	141400	306618550	6660	6660	6660	6660	52
373	20231110	141300	306272230	6660	6660	6660	6660	0
374	20231110	141200	306272230	6660	6660	6660	6660	0
375	20231110	141100	306272230	6660	6660	6660	6660	0
376	20231110	141000	306272230	6660	6660	6660	6660	0
377	20231110	140900	306272230	6660	6660	6660	6660	1
378	20231110	140800	306265570	6660	6660	6660	6660	16
379	20231110	140700	306159010	6650	6650	6650	6650	0
380	20231110	140600	306159010	6650	6650	6650	6650	0
381	20231110	140500	306159010	6650	6650	6650	6650	0
382	20231110	140400	306159010	6650	6650	6650	6650	0
383	20231110	140300	306159010	6650	6650	6650	6650	0
384	20231110	140200	306159010	6650	6660	6660	6650	200
385	20231110	140100	304827410	6680	6680	6680	6680	100
386	20231110	140000	304159410	6650	6650	6650	6650	0
387	20231110	135900	304159410	6650	6650	6650	6650	0
388	20231110	135800	304159410	6650	6650	6650	6650	0
389	20231110	135700	304159410	6650	6650	6650	6650	69
390	20231110	135600	303700560	6680	6680	6680	6680	500
391	20231110	135500	300360560	6680	6680	6680	6680	0
392	20231110	135400	300360560	6680	6670	6680	6670	200
393	20231110	135300	299025280	6650	6650	6650	6650	3
394	20231110	135200	299005330	6650	6650	6650	6650	150
395	20231110	135100	298007830	6650	6650	6650	6650	0
396	20231110	135000	298007830	6650	6650	6650	6650	0
397	20231110	134900	298007830	6650	6650	6650	6650	0
398	20231110	134800	298007830	6650	6650	6650	6650	12
399	20231110	134700	297928030	6650	6650	6650	6650	0
400	20231110	134600	297928030	6650	6650	6650	6650	100
401	20231110	134500	297263030	6670	6670	6670	6670	1
402	20231110	134400	297256360	6650	6650	6650	6650	0
403	20231110	134300	297256360	6650	6650	6650	6650	0
404	20231110	134200	297256360	6650	6650	6650	6650	94
405	20231110	134100	296631260	6660	6660	6660	6660	6
406	20231110	134000	296591300	6660	6660	6660	6660	0
407	20231110	133900	296591300	6660	6660	6660	6660	331
408	20231110	133800	294386840	6660	6660	6660	6660	300
409	20231110	133700	292388840	6660	6660	6660	6660	0
410	20231110	133600	292388840	6660	6660	6660	6660	300
411	20231110	133500	290390840	6660	6660	6660	6660	0
412	20231110	133400	290390840	6660	6660	6660	6660	0
413	20231110	133300	290390840	6660	6660	6660	6660	20
414	20231110	133200	290257640	6660	6670	6670	6660	500
415	20231110	133100	286924300	6670	6670	6670	6670	0
416	20231110	133000	286924300	6670	6670	6670	6670	0
417	20231110	132900	286924300	6670	6670	6670	6670	0
418	20231110	132800	286924300	6670	6670	6670	6670	16
419	20231110	132700	286817580	6660	6660	6660	6660	0
420	20231110	132600	286817580	6660	6660	6660	6660	0
421	20231110	132500	286817580	6660	6660	6660	6660	18
422	20231110	132400	286697700	6660	6660	6660	6660	18
423	20231110	132300	286577820	6650	6660	6660	6650	66
424	20231110	132200	286138760	6660	6660	6660	6660	16
425	20231110	132100	286032200	6660	6660	6660	6660	933
426	20231110	132000	279818420	6670	6670	6670	6670	35
427	20231110	131900	279584970	6660	6660	6660	6660	74
428	20231110	131800	279092130	6660	6660	6660	6660	0
429	20231110	131700	279092130	6660	6660	6660	6660	0
430	20231110	131600	279092130	6660	6660	6660	6660	194
431	20231110	131500	277800090	6660	6660	6660	6660	14
432	20231110	131400	277706850	6670	6670	6670	6670	0
433	20231110	131300	277706850	6670	6670	6670	6670	30
434	20231110	131200	277506750	6670	6670	6670	6670	0
435	20231110	131100	277506750	6670	6670	6670	6670	10
436	20231110	131000	277440050	6650	6650	6650	6650	0
437	20231110	130900	277440050	6650	6650	6650	6650	0
438	20231110	130800	277440050	6650	6650	6650	6650	1
439	20231110	130700	277433400	6650	6650	6650	6650	0
440	20231110	130600	277433400	6650	6650	6650	6650	1
441	20231110	130500	277426750	6650	6650	6650	6650	0
442	20231110	130400	277426750	6650	6650	6650	6650	0
443	20231110	130300	277426750	6650	6650	6650	6650	0
444	20231110	130200	277426750	6650	6650	6650	6650	0
445	20231110	130100	277426750	6650	6650	6650	6650	0
446	20231110	130000	277426750	6650	6650	6650	6650	0
447	20231110	125900	277426750	6650	6650	6650	6650	5
448	20231110	125800	277393500	6650	6650	6650	6650	5
449	20231110	125700	277360250	6650	6650	6650	6650	0
450	20231110	125600	277360250	6650	6650	6650	6650	0
451	20231110	125500	277360250	6650	6650	6650	6650	5
452	20231110	125400	277327000	6650	6650	6650	6650	5
453	20231110	125300	277293750	6650	6650	6650	6650	1
454	20231110	125200	277287100	6650	6650	6650	6650	0
455	20231110	125100	277287100	6650	6650	6650	6650	0
456	20231110	125000	277287100	6650	6650	6650	6650	0
457	20231110	124900	277287100	6650	6650	6650	6650	0
458	20231110	124800	277287100	6650	6650	6650	6650	0
459	20231110	124700	277287100	6650	6650	6650	6650	396
460	20231110	124600	274653700	6650	6650	6650	6650	0
461	20231110	124500	274653700	6650	6650	6650	6650	0
462	20231110	124400	274653700	6650	6650	6650	6650	0
463	20231110	124300	274653700	6650	6650	6650	6650	0
464	20231110	124200	274653700	6650	6650	6650	6650	0
465	20231110	124100	274653700	6650	6650	6650	6650	0
466	20231110	124000	274653700	6650	6650	6650	6650	0
467	20231110	123900	274653700	6650	6650	6650	6650	0
468	20231110	123800	274653700	6650	6650	6650	6650	0
469	20231110	123700	274653700	6650	6650	6650	6650	0
470	20231110	123600	274653700	6650	6650	6650	6650	639
471	20231110	123500	270404350	6660	6660	6660	6660	0
472	20231110	123400	270404350	6660	6660	6660	6660	0
473	20231110	123300	270404350	6660	6660	6660	6660	12
474	20231110	123200	270324430	6660	6660	6660	6660	0
475	20231110	123100	270324430	6660	6660	6660	6660	20
476	20231110	123000	270191230	6680	6680	6680	6680	1
477	20231110	122900	270184550	6680	6680	6680	6680	13
478	20231110	122800	270097710	6690	6690	6690	6690	0
479	20231110	122700	270097710	6690	6690	6690	6690	0
480	20231110	122600	270097710	6690	6690	6690	6690	0
481	20231110	122500	270097710	6690	6680	6690	6680	449
482	20231110	122400	267095380	6680	6680	6680	6680	0
483	20231110	122300	267095380	6680	6680	6680	6680	0
484	20231110	122200	267095380	6680	6680	6680	6680	0
485	20231110	122100	267095380	6680	6680	6680	6680	0
486	20231110	122000	267095380	6680	6680	6680	6680	20
487	20231110	121900	266961780	6680	6680	6680	6680	16
488	20231110	121800	266854900	6660	6660	6660	6660	0
489	20231110	121700	266854900	6660	6660	6660	6660	0
490	20231110	121600	266854900	6660	6660	6660	6660	0
491	20231110	121500	266854900	6660	6660	6660	6660	134
492	20231110	121400	265962460	6680	6680	6680	6680	14
493	20231110	121300	265868940	6660	6660	6660	6660	11
494	20231110	121200	265795680	6680	6680	6680	6680	0
495	20231110	121100	265795680	6680	6680	6680	6680	0
496	20231110	121000	265795680	6680	6680	6680	6680	0
497	20231110	120900	265795680	6680	6680	6680	6680	0
498	20231110	120800	265795680	6680	6680	6680	6680	0
499	20231110	120700	265795680	6680	6680	6680	6680	0
500	20231110	120600	265795680	6680	6680	6680	6680	0
501	20231110	120500	265795680	6680	6680	6680	6680	0
502	20231110	120400	265795680	6680	6680	6680	6680	0
503	20231110	120300	265795680	6680	6660	6680	6660	51
504	20231110	120200	265456000	6670	6670	6670	6670	0
505	20231110	120100	265456000	6670	6670	6670	6670	14
506	20231110	120000	265362620	6650	6650	6650	6650	0
507	20231110	115900	265362620	6650	6650	6650	6650	0
508	20231110	115800	265362620	6650	6650	6650	6650	0
509	20231110	115700	265362620	6650	6650	6650	6650	0
510	20231110	115600	265362620	6650	6650	6650	6650	223
511	20231110	115500	263879670	6650	6650	6650	6650	1
512	20231110	115400	263873020	6650	6650	6650	6650	0
513	20231110	115300	263873020	6650	6650	6650	6650	130
514	20231110	115200	263008520	6650	6650	6650	6650	0
515	20231110	115100	263008520	6650	6650	6650	6650	0
516	20231110	115000	263008520	6650	6650	6650	6650	0
517	20231110	114900	263008520	6650	6650	6650	6650	0
518	20231110	114800	263008520	6650	6650	6650	6650	0
519	20231110	114700	263008520	6650	6650	6650	6650	0
520	20231110	114600	263008520	6650	6650	6650	6650	1
521	20231110	114500	263001870	6650	6650	6650	6650	0
522	20231110	114400	263001870	6650	6650	6650	6650	0
523	20231110	114300	263001870	6650	6650	6650	6650	5
524	20231110	114200	262968620	6650	6650	6650	6650	24
525	20231110	114100	262809020	6650	6650	6650	6650	26
526	20231110	114000	262636120	6650	6650	6650	6650	1
527	20231110	113900	262629470	6650	6650	6650	6650	164
528	20231110	113800	261538870	6650	6650	6650	6650	0
529	20231110	113700	261538870	6650	6650	6650	6650	0
530	20231110	113600	261538870	6650	6650	6650	6650	0
531	20231110	113500	261538870	6650	6650	6650	6650	0
532	20231110	113400	261538870	6650	6650	6650	6650	1
533	20231110	113300	261532220	6650	6650	6650	6650	0
534	20231110	113200	261532220	6650	6650	6650	6650	0
535	20231110	113100	261532220	6650	6660	6660	6650	81
536	20231110	113000	260993470	6650	6650	6650	6650	0
537	20231110	112900	260993470	6650	6650	6650	6650	0
538	20231110	112800	260993470	6650	6650	6650	6650	0
539	20231110	112700	260993470	6650	6650	6650	6650	0
540	20231110	112600	260993470	6650	6650	6650	6650	0
541	20231110	112500	260993470	6650	6650	6650	6650	1
542	20231110	112400	260986820	6650	6650	6650	6650	0
543	20231110	112300	260986820	6650	6650	6650	6650	0
544	20231110	112200	260986820	6650	6650	6650	6650	1
545	20231110	112100	260980170	6640	6640	6640	6640	0
546	20231110	112000	260980170	6640	6640	6640	6640	0
547	20231110	111900	260980170	6640	6640	6640	6640	1
548	20231110	111800	260973530	6640	6660	6660	6640	1248
549	20231110	111700	252683500	6660	6660	6660	6660	0
550	20231110	111600	252683500	6660	6660	6660	6660	10
551	20231110	111500	252616900	6660	6660	6660	6660	134
552	20231110	111400	251724460	6660	6660	6660	6660	0
553	20231110	111300	251724460	6660	6670	6680	6660	1001
554	20231110	111200	245040030	6660	6660	6660	6660	0
555	20231110	111100	245040030	6660	6660	6660	6660	205
556	20231110	111000	243674730	6670	6670	6670	6670	0
557	20231110	110900	243674730	6670	6670	6670	6670	0
558	20231110	110800	243674730	6670	6670	6670	6670	0
559	20231110	110700	243674730	6670	6670	6670	6670	31
560	20231110	110600	243467960	6670	6670	6670	6670	0
561	20231110	110500	243467960	6670	6670	6670	6670	0
562	20231110	110400	243467960	6670	6670	6670	6670	0
563	20231110	110300	243467960	6670	6680	6680	6670	6
564	20231110	110200	243427920	6670	6670	6670	6670	0
565	20231110	110100	243427920	6670	6660	6670	6660	7
566	20231110	110000	243381240	6670	6670	6670	6670	0
567	20231110	105900	243381240	6670	6660	6670	6650	3001
568	20231110	105800	223424280	6650	6650	6650	6650	0
569	20231110	105700	223424280	6650	6650	6650	6650	0
570	20231110	105600	223424280	6650	6650	6650	6650	0
571	20231110	105500	223424280	6650	6650	6650	6650	1
572	20231110	105400	223417630	6650	6650	6650	6650	0
573	20231110	105300	223417630	6650	6650	6650	6650	0
574	20231110	105200	223417630	6650	6650	6650	6650	0
575	20231110	105100	223417630	6650	6650	6650	6650	501
576	20231110	105000	220085980	6650	6650	6650	6650	499
577	20231110	104900	216767630	6650	6650	6650	6650	0
578	20231110	104800	216767630	6650	6650	6650	6650	50
579	20231110	104700	216435130	6650	6650	6650	6650	0
580	20231110	104600	216435130	6650	6650	6650	6650	0
581	20231110	104500	216435130	6650	6660	6660	6650	907
582	20231110	104400	210399510	6660	6660	6660	6660	500
583	20231110	104300	207069510	6660	6660	6660	6660	0
584	20231110	104200	207069510	6660	6660	6660	6660	103
585	20231110	104100	206383530	6670	6670	6670	6670	2
586	20231110	104000	206370190	6660	6670	6670	6660	120
587	20231110	103900	205570970	6670	6670	6670	6670	0
588	20231110	103800	205570970	6670	6670	6670	6670	0
589	20231110	103700	205570970	6670	6670	6670	6670	0
590	20231110	103600	205570970	6670	6670	6670	6670	0
591	20231110	103500	205570970	6670	6670	6670	6670	0
592	20231110	103400	205570970	6670	6670	6670	6670	0
593	20231110	103300	205570970	6670	6670	6670	6670	3
594	20231110	103200	205550960	6660	6680	6680	6660	500
595	20231110	103100	202219910	6680	6680	6680	6680	1
596	20231110	103000	202213230	6680	6680	6680	6680	0
597	20231110	102900	202213230	6680	6680	6680	6680	0
598	20231110	102800	202213230	6680	6680	6680	6680	31
599	20231110	102700	202006150	6680	6680	6680	6680	0
600	20231110	102600	202006150	6680	6680	6680	6680	1
601	20231110	102500	201999470	6680	6680	6680	6680	0
602	20231110	102400	201999470	6680	6680	6680	6680	1
603	20231110	102300	201992790	6690	6690	6690	6690	0
604	20231110	102200	201992790	6690	6690	6690	6690	3
605	20231110	102100	201972720	6680	6680	6680	6680	7
606	20231110	102000	201925960	6680	6670	6680	6670	31
607	20231110	101900	201719180	6660	6660	6660	6660	0
608	20231110	101800	201719180	6660	6660	6660	6660	0
609	20231110	101700	201719180	6660	6660	6660	6660	30
610	20231110	101600	201519380	6660	6660	6660	6660	0
611	20231110	101500	201519380	6660	6660	6660	6660	145
612	20231110	101400	200553680	6660	6660	6660	6660	0
613	20231110	101300	200553680	6660	6660	6660	6660	0
614	20231110	101200	200553680	6660	6660	6660	6660	0
615	20231110	101100	200553680	6660	6660	6660	6660	0
616	20231110	101000	200553680	6660	6660	6660	6660	1414
617	20231110	100900	191136440	6660	6650	6660	6650	737
618	20231110	100800	186233810	6650	6650	6650	6650	752
619	20231110	100700	181233010	6650	6640	6650	6640	300
620	20231110	100600	179238990	6640	6640	6640	6640	0
621	20231110	100500	179238990	6640	6640	6640	6640	0
622	20231110	100400	179238990	6640	6640	6640	6640	10
623	20231110	100300	179172590	6640	6640	6640	6640	0
624	20231110	100200	179172590	6640	6640	6640	6640	270
625	20231110	100100	177379790	6640	6640	6640	6640	177
626	20231110	100000	176204510	6640	6640	6640	6640	53
627	20231110	095900	175852590	6640	6640	6640	6640	0
628	20231110	095800	175852590	6640	6640	6640	6640	363
629	20231110	095700	173442270	6640	6660	6660	6640	400
630	20231110	095600	170782140	6660	6660	6660	6660	0
631	20231110	095500	170782140	6660	6660	6660	6660	1
632	20231110	095400	170775480	6660	6650	6660	6650	423
633	20231110	095300	167962230	6630	6630	6630	6630	0
634	20231110	095200	167962230	6630	6610	6630	6610	3879
635	20231110	095100	142258050	6620	6620	6620	6620	21
636	20231110	095000	142119030	6610	6610	6610	6610	678
637	20231110	094900	137637450	6620	6620	6620	6620	450
638	20231110	094800	134658450	6630	6630	6650	6630	36
639	20231110	094700	134419570	6630	6630	6630	6630	11
640	20231110	094600	134346640	6630	6630	6630	6630	30
641	20231110	094500	134147740	6650	6620	6650	6620	72
642	20231110	094400	133670380	6610	6610	6620	6610	536
643	20231110	094300	130126920	6640	6640	6640	6640	0
644	20231110	094200	130126920	6640	6610	6640	6610	178
645	20231110	094100	128948840	6610	6610	6610	6610	136
646	20231110	094000	128049880	6610	6610	6610	6600	52
647	20231110	093900	127706170	6610	6610	6610	6610	605
648	20231110	093800	123707120	6610	6610	6610	6610	146
649	20231110	093700	122742060	6610	6610	6650	6600	2779
650	20231110	093600	104372170	6610	6640	6640	6610	702
651	20231110	093500	99731830	6620	6620	6620	6620	101
652	20231110	093400	99063210	6640	6640	6640	6610	1202
653	20231110	093300	91115440	6640	6630	6640	6620	2663
654	20231110	093200	73480330	6640	6650	6650	6630	228
655	20231110	093100	71968210	6650	6650	6650	6630	301
656	20231110	093000	69970560	6670	6630	6670	6630	981
657	20231110	092900	63466490	6670	6670	6670	6630	1257
658	20231110	092800	55099650	6670	6640	6670	6640	1013
659	20231110	092700	48372940	6640	6640	6640	6640	2
660	20231110	092600	48359660	6690	6690	6690	6690	37
661	20231110	092500	48112130	6690	6650	6690	6650	102
662	20231110	092400	47433350	6670	6670	6670	6670	1
663	20231110	092300	47426680	6670	6650	6670	6650	299
664	20231110	092200	45437010	6660	6670	6670	6650	17
665	20231110	092100	45323880	6670	6650	6670	6650	110
666	20231110	092000	44592120	6690	6650	6690	6650	67
667	20231110	091900	44146360	6660	6690	6690	6660	589
668	20231110	091800	40220010	6670	6680	6680	6670	32
669	20231110	091700	40006440	6680	6690	6690	6680	818
670	20231110	091600	34538020	6690	6690	6690	6690	1
671	20231110	091500	34531330	6700	6710	6710	6700	14
672	20231110	091400	34437410	6720	6720	6720	6720	586
673	20231110	091300	30499490	6720	6720	6720	6720	162
674	20231110	091200	29410850	6690	6690	6690	6690	0
675	20231110	091100	29410850	6690	6690	6690	6690	2
676	20231110	091000	29397470	6680	6680	6680	6680	0
677	20231110	090900	29397470	6680	6680	6680	6680	1067
678	20231110	090800	22269910	6690	6700	6700	6690	237
679	20231110	090700	20684080	6740	6700	6740	6700	83
680	20231110	090600	20127940	6680	6680	6680	6680	2
681	20231110	090500	20114580	6700	6690	6700	6690	3
682	20231110	090400	20094490	6690	6730	6730	6690	2285
683	20231110	090300	4716480	6730	6730	6730	6730	30
684	20231110	090200	4514580	6680	6690	6690	6680	200
685	20231110	090100	3178440	6750	6710	6750	6680	215
686	20231110	090000	1737200	6750	6750	6750	6720	258