KissMeData/092220/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	195800	959689647	1360	1360	1360	1360	10068
3	20231113	195700	959689647	1360	1360	1360	1360	0
4	20231113	195600	959689647	1360	1360	1360	1360	0
5	20231113	195500	959689647	1360	1360	1360	1360	0
6	20231113	195400	959689647	1360	1360	1360	1360	0
7	20231113	195300	959689647	1360	1360	1360	1360	0
8	20231113	195200	959689647	1360	1360	1360	1360	0
9	20231113	195100	959689647	1360	1360	1360	1360	0
10	20231113	195000	959689647	1360	1360	1360	1360	0
11	20231113	194900	959689647	1360	1360	1360	1360	0
12	20231113	194800	959689647	1360	1360	1360	1360	0
13	20231113	194700	959689647	1360	1360	1360	1360	0
14	20231113	194600	959689647	1360	1360	1360	1360	0
15	20231113	194500	959689647	1360	1360	1360	1360	0
16	20231113	194400	959689647	1360	1360	1360	1360	0
17	20231113	194300	959689647	1360	1360	1360	1360	0
18	20231113	194200	959689647	1360	1360	1360	1360	0
19	20231113	194100	959689647	1360	1360	1360	1360	0
20	20231113	194000	959689647	1360	1360	1360	1360	0
21	20231113	193900	959689647	1360	1360	1360	1360	0
22	20231113	193800	959689647	1360	1360	1360	1360	0
23	20231113	193700	959689647	1360	1360	1360	1360	0
24	20231113	193600	959689647	1360	1360	1360	1360	0
25	20231113	193500	959689647	1360	1360	1360	1360	0
26	20231113	193400	959689647	1360	1360	1360	1360	0
27	20231113	193300	959689647	1360	1360	1360	1360	0
28	20231113	193200	959689647	1360	1360	1360	1360	0
29	20231113	193100	959689647	1360	1360	1360	1360	0
30	20231113	193000	959689647	1360	1360	1360	1360	0
31	20231113	192900	959689647	1360	1360	1360	1360	0
32	20231113	192800	959689647	1360	1360	1360	1360	10068
33	20231113	192700	959689647	1360	1360	1360	1360	0
34	20231113	192600	959689647	1360	1360	1360	1360	0
35	20231113	192500	959689647	1360	1360	1360	1360	0
36	20231113	192400	959689647	1360	1360	1360	1360	0
37	20231113	192300	959689647	1360	1360	1360	1360	0
38	20231113	192200	959689647	1360	1360	1360	1360	0
39	20231113	192100	959689647	1360	1360	1360	1360	0
40	20231113	192000	959689647	1360	1360	1360	1360	0
41	20231113	191900	959689647	1360	1360	1360	1360	0
42	20231113	191800	959689647	1360	1360	1360	1360	0
43	20231113	191700	959689647	1360	1360	1360	1360	0
44	20231113	191600	959689647	1360	1360	1360	1360	0
45	20231113	191500	959689647	1360	1360	1360	1360	0
46	20231113	191400	959689647	1360	1360	1360	1360	0
47	20231113	191300	959689647	1360	1360	1360	1360	0
48	20231113	191200	959689647	1360	1360	1360	1360	0
49	20231113	191100	959689647	1360	1360	1360	1360	0
50	20231113	191000	959689647	1360	1360	1360	1360	0
51	20231113	190900	959689647	1360	1360	1360	1360	0
52	20231113	190800	959689647	1360	1360	1360	1360	0
53	20231113	190700	959689647	1360	1360	1360	1360	0
54	20231113	190600	959689647	1360	1360	1360	1360	0
55	20231113	190500	959689647	1360	1360	1360	1360	0
56	20231113	190400	959689647	1360	1360	1360	1360	0
57	20231113	190300	959689647	1360	1360	1360	1360	0
58	20231113	190200	959689647	1360	1360	1360	1360	0
59	20231113	190100	959689647	1360	1360	1360	1360	0
60	20231113	190000	959689647	1360	1360	1360	1360	0
61	20231113	185900	959689647	1360	1360	1360	1360	0
62	20231113	185800	959689647	1360	1360	1360	1360	10068
63	20231113	185700	959689647	1360	1360	1360	1360	0
64	20231113	185600	959689647	1360	1360	1360	1360	0
65	20231113	185500	959689647	1360	1360	1360	1360	0
66	20231113	185400	959689647	1360	1360	1360	1360	0
67	20231113	185300	959689647	1360	1360	1360	1360	0
68	20231113	185200	959689647	1360	1360	1360	1360	0
69	20231113	185100	959689647	1360	1360	1360	1360	0
70	20231113	185000	959689647	1360	1360	1360	1360	0
71	20231113	184900	959689647	1360	1360	1360	1360	0
72	20231113	184800	959689647	1360	1360	1360	1360	0
73	20231113	184700	959689647	1360	1360	1360	1360	0
74	20231113	184600	959689647	1360	1360	1360	1360	0
75	20231113	184500	959689647	1360	1360	1360	1360	0
76	20231113	184400	959689647	1360	1360	1360	1360	0
77	20231113	184300	959689647	1360	1360	1360	1360	0
78	20231113	184200	959689647	1360	1360	1360	1360	0
79	20231113	184100	959689647	1360	1360	1360	1360	0
80	20231113	184000	959689647	1360	1360	1360	1360	0
81	20231113	183900	959689647	1360	1360	1360	1360	0
82	20231113	183800	959689647	1360	1360	1360	1360	0
83	20231113	183700	959689647	1360	1360	1360	1360	0
84	20231113	183600	959689647	1360	1360	1360	1360	0
85	20231113	183500	959689647	1360	1360	1360	1360	0
86	20231113	183400	959689647	1360	1360	1360	1360	0
87	20231113	183300	959689647	1360	1360	1360	1360	0
88	20231113	183200	959689647	1360	1360	1360	1360	0
89	20231113	183100	959689647	1360	1360	1360	1360	0
90	20231113	183000	959689647	1360	1360	1360	1360	0
91	20231113	182900	959689647	1360	1360	1360	1360	0
92	20231113	182800	959689647	1360	1360	1360	1360	10068
93	20231113	182700	959689647	1360	1360	1360	1360	0
94	20231113	182600	959689647	1360	1360	1360	1360	0
95	20231113	182500	959689647	1360	1360	1360	1360	0
96	20231113	182400	959689647	1360	1360	1360	1360	0
97	20231113	182300	959689647	1360	1360	1360	1360	0
98	20231113	182200	959689647	1360	1360	1360	1360	0
99	20231113	182100	959689647	1360	1360	1360	1360	0
100	20231113	182000	959689647	1360	1360	1360	1360	0
101	20231113	181900	959689647	1360	1360	1360	1360	0
102	20231113	181800	959689647	1360	1360	1360	1360	0
103	20231113	181700	959689647	1360	1360	1360	1360	0
104	20231113	181600	959689647	1360	1360	1360	1360	0
105	20231113	181500	959689647	1360	1360	1360	1360	0
106	20231113	181400	959689647	1360	1360	1360	1360	0
107	20231113	181300	959689647	1360	1360	1360	1360	0
108	20231113	181200	959689647	1360	1360	1360	1360	0
109	20231113	181100	959689647	1360	1360	1360	1360	0
110	20231113	181000	959689647	1360	1360	1360	1360	0
111	20231113	180900	959689647	1360	1360	1360	1360	0
112	20231113	180800	959689647	1360	1360	1360	1360	0
113	20231113	180700	959689647	1360	1360	1360	1360	0
114	20231113	180600	959689647	1360	1360	1360	1360	0
115	20231113	180500	959689647	1360	1360	1360	1360	0
116	20231113	180400	959689647	1360	1360	1360	1360	0
117	20231113	180300	959689647	1360	1360	1360	1360	0
118	20231113	180200	959689647	1360	1360	1360	1360	0
119	20231113	180100	959689647	1360	1360	1360	1360	0
120	20231113	180000	959689647	1360	1360	1360	1360	0
121	20231113	175900	959689647	1360	1360	1360	1360	0
122	20231113	175800	959689647	1360	1360	1360	1360	10068
123	20231113	175700	959689647	1360	1360	1360	1360	0
124	20231113	175600	959689647	1360	1360	1360	1360	0
125	20231113	175500	959689647	1360	1360	1360	1360	0
126	20231113	175400	959689647	1360	1360	1360	1360	0
127	20231113	175300	959689647	1360	1360	1360	1360	0
128	20231113	175200	959689647	1360	1360	1360	1360	0
129	20231113	175100	959689647	1360	1360	1360	1360	0
130	20231113	175000	959689647	1360	1360	1360	1360	0
131	20231113	174900	959689647	1360	1360	1360	1360	0
132	20231113	174800	959689647	1360	1360	1360	1360	0
133	20231113	174700	959689647	1360	1360	1360	1360	0
134	20231113	174600	959689647	1360	1360	1360	1360	0
135	20231113	174500	959689647	1360	1360	1360	1360	0
136	20231113	174400	959689647	1360	1360	1360	1360	0
137	20231113	174300	959689647	1360	1360	1360	1360	0
138	20231113	174200	959689647	1360	1360	1360	1360	0
139	20231113	174100	959689647	1360	1360	1360	1360	0
140	20231113	174000	959689647	1360	1360	1360	1360	0
141	20231113	173900	959689647	1360	1360	1360	1360	0
142	20231113	173800	959689647	1360	1360	1360	1360	0
143	20231113	173700	959689647	1360	1360	1360	1360	0
144	20231113	173600	959689647	1360	1360	1360	1360	0
145	20231113	173500	959689647	1360	1360	1360	1360	0
146	20231113	173400	959689647	1360	1360	1360	1360	0
147	20231113	173300	959689647	1360	1360	1360	1360	0
148	20231113	173200	959689647	1360	1360	1360	1360	0
149	20231113	173100	959689647	1360	1360	1360	1360	0
150	20231113	173000	959689647	1360	1360	1360	1360	0
151	20231113	172900	959689647	1360	1360	1360	1360	0
152	20231113	172800	959689647	1360	1360	1360	1360	10068
153	20231113	172700	959689647	1360	1360	1360	1360	0
154	20231113	172600	959689647	1360	1360	1360	1360	0
155	20231113	172500	959689647	1360	1360	1360	1360	0
156	20231113	172400	959689647	1360	1360	1360	1360	0
157	20231113	172300	959689647	1360	1360	1360	1360	0
158	20231113	172200	959689647	1360	1360	1360	1360	0
159	20231113	172100	959689647	1360	1360	1360	1360	0
160	20231113	172000	959689647	1360	1360	1360	1360	0
161	20231113	171900	959689647	1360	1360	1360	1360	0
162	20231113	171800	959689647	1360	1360	1360	1360	0
163	20231113	171700	959689647	1360	1360	1360	1360	0
164	20231113	171600	959689647	1360	1360	1360	1360	0
165	20231113	171500	959689647	1360	1360	1360	1360	0
166	20231113	171400	959689647	1360	1360	1360	1360	0
167	20231113	171300	959689647	1360	1360	1360	1360	0
168	20231113	171200	959689647	1360	1360	1360	1360	0
169	20231113	171100	959689647	1360	1360	1360	1360	0
170	20231113	171000	959689647	1360	1360	1360	1360	0
171	20231113	170900	959689647	1360	1360	1360	1360	0
172	20231113	170800	959689647	1360	1360	1360	1360	0
173	20231113	170700	959689647	1360	1360	1360	1360	0
174	20231113	170600	959689647	1360	1360	1360	1360	0
175	20231113	170500	959689647	1360	1360	1360	1360	0
176	20231113	170400	959689647	1360	1360	1360	1360	0
177	20231113	170300	959689647	1360	1360	1360	1360	0
178	20231113	170200	959689647	1360	1360	1360	1360	0
179	20231113	170100	959689647	1360	1360	1360	1360	0
180	20231113	170000	959689647	1360	1360	1360	1360	0
181	20231113	165900	959689647	1360	1360	1360	1360	0
182	20231113	165800	959689647	1360	1360	1360	1360	10068
183	20231113	165700	959689647	1360	1360	1360	1360	0
184	20231113	165600	959689647	1360	1360	1360	1360	0
185	20231113	165500	959689647	1360	1360	1360	1360	0
186	20231113	165400	959689647	1360	1360	1360	1360	0
187	20231113	165300	959689647	1360	1360	1360	1360	0
188	20231113	165200	959689647	1360	1360	1360	1360	0
189	20231113	165100	959689647	1360	1360	1360	1360	0
190	20231113	165000	959689647	1360	1360	1360	1360	0
191	20231113	164900	959689647	1360	1360	1360	1360	0
192	20231113	164800	959689647	1360	1360	1360	1360	0
193	20231113	164700	959689647	1360	1360	1360	1360	0
194	20231113	164600	959689647	1360	1360	1360	1360	0
195	20231113	164500	959689647	1360	1360	1360	1360	0
196	20231113	164400	959689647	1360	1360	1360	1360	0
197	20231113	164300	959689647	1360	1360	1360	1360	0
198	20231113	164200	959689647	1360	1360	1360	1360	0
199	20231113	164100	959689647	1360	1360	1360	1360	0
200	20231113	164000	959689647	1360	1360	1360	1360	0
201	20231113	163900	959689647	1360	1360	1360	1360	0
202	20231113	163800	959689647	1360	1360	1360	1360	0
203	20231113	163700	959689647	1360	1360	1360	1360	0
204	20231113	163600	959689647	1360	1360	1360	1360	0
205	20231113	163500	959689647	1360	1360	1360	1360	0
206	20231113	163400	959689647	1360	1360	1360	1360	0
207	20231113	163300	959689647	1360	1360	1360	1360	0
208	20231113	163200	959689647	1360	1360	1360	1360	0
209	20231113	163100	959689647	1360	1360	1360	1360	0
210	20231113	163000	959689647	1360	1360	1360	1360	0
211	20231113	162900	959689647	1360	1360	1360	1360	0
212	20231113	162800	959689647	1360	1360	1360	1360	10068
213	20231113	162700	959689647	1360	1360	1360	1360	0
214	20231113	162600	959689647	1360	1360	1360	1360	0
215	20231113	162500	959689647	1360	1360	1360	1360	0
216	20231113	162400	959689647	1360	1360	1360	1360	0
217	20231113	162300	959689647	1360	1360	1360	1360	0
218	20231113	162200	959689647	1360	1360	1360	1360	0
219	20231113	162100	959689647	1360	1360	1360	1360	0
220	20231113	162000	959689647	1360	1360	1360	1360	0
221	20231113	161900	959689647	1360	1360	1360	1360	0
222	20231113	161800	959689647	1360	1360	1360	1360	0
223	20231113	161700	959689647	1360	1360	1360	1360	0
224	20231113	161600	959689647	1360	1360	1360	1360	0
225	20231113	161500	959689647	1360	1360	1360	1360	0
226	20231113	161400	959689647	1360	1360	1360	1360	0
227	20231113	161300	959689647	1360	1360	1360	1360	0
228	20231113	161200	959689647	1360	1360	1360	1360	0
229	20231113	161100	959689647	1360	1360	1360	1360	0
230	20231113	161000	959689647	1360	1360	1360	1360	0
231	20231113	160900	959689647	1360	1360	1360	1360	0
232	20231113	160800	959689647	1360	1360	1360	1360	0
233	20231113	160700	959689647	1360	1360	1360	1360	0
234	20231113	160600	959689647	1360	1360	1360	1360	0
235	20231113	160500	959689647	1360	1360	1360	1360	0
236	20231113	160400	959689647	1360	1360	1360	1360	0
237	20231113	160300	959689647	1360	1360	1360	1360	0
238	20231113	160200	959689647	1360	1360	1360	1360	0
239	20231113	160100	959689647	1360	1360	1360	1360	0
240	20231113	160000	959689647	1360	1360	1360	1360	0
241	20231113	155900	959689647	1360	1360	1360	1360	0
242	20231113	155800	959689647	1360	1360	1360	1360	10068
243	20231113	155700	959689647	1360	1360	1360	1360	0
244	20231113	155600	959689647	1360	1360	1360	1360	0
245	20231113	155500	959689647	1360	1360	1360	1360	0
246	20231113	155400	959689647	1360	1360	1360	1360	0
247	20231113	155300	959689647	1360	1360	1360	1360	0
248	20231113	155200	959689647	1360	1360	1360	1360	0
249	20231113	155100	959689647	1360	1360	1360	1360	0
250	20231113	155000	959689647	1360	1360	1360	1360	0
251	20231113	154900	959689647	1360	1360	1360	1360	0
252	20231113	154800	959689647	1360	1360	1360	1360	0
253	20231113	154700	959689647	1360	1360	1360	1360	0
254	20231113	154600	959689647	1360	1360	1360	1360	0
255	20231113	154500	959689647	1360	1360	1360	1360	0
256	20231113	154400	959689647	1360	1360	1360	1360	0
257	20231113	154300	959689647	1360	1360	1360	1360	0
258	20231113	154200	959689647	1360	1360	1360	1360	0
259	20231113	154100	959689647	1360	1360	1360	1360	0
260	20231113	154000	959689647	1360	1360	1360	1360	0
261	20231113	153900	959689647	1360	1360	1360	1360	0
262	20231113	153800	959689647	1360	1360	1360	1360	0
263	20231113	153700	959689647	1360	1360	1360	1360	0
264	20231113	153600	959689647	1360	1360	1360	1360	0
265	20231113	153500	959689647	1360	1360	1360	1360	0
266	20231113	153400	959689647	1360	1360	1360	1360	0
267	20231113	153300	959689647	1360	1360	1360	1360	0
268	20231113	153200	959689647	1360	1360	1360	1360	0
269	20231113	153100	959689647	1360	1360	1360	1360	0
270	20231113	153000	959689647	1360	1360	1360	1360	10068
271	20231113	152900	945997167	1361	1361	1361	1361	0
272	20231113	152800	945997167	1361	1361	1361	1361	0
273	20231113	152700	945997167	1361	1361	1361	1361	0
274	20231113	152600	945997167	1361	1361	1361	1361	0
275	20231113	152500	945997167	1361	1361	1361	1361	0
276	20231113	152400	945997167	1361	1361	1361	1361	0
277	20231113	152300	945997167	1361	1361	1361	1361	0
278	20231113	152200	945997167	1361	1361	1361	1361	0
279	20231113	152100	945997167	1361	1361	1361	1361	0
280	20231113	152000	945997167	1361	1361	1361	1361	0
281	20231113	151900	945997167	1361	1361	1362	1361	8818
282	20231113	151800	933993607	1361	1361	1361	1361	212
283	20231113	151700	933705075	1361	1361	1361	1360	4372
284	20231113	151600	927754978	1361	1361	1361	1359	155
285	20231113	151500	927544161	1361	1361	1361	1361	14
286	20231113	151400	927525107	1359	1361	1361	1359	3658
287	20231113	151300	922547793	1361	1361	1361	1360	230
288	20231113	151200	922234963	1360	1360	1361	1360	1945
289	20231113	151100	919589737	1360	1360	1360	1359	1004
290	20231113	151000	918224798	1360	1360	1361	1360	13319
291	20231113	150900	900110932	1360	1361	1361	1360	5901
292	20231113	150800	892085540	1361	1361	1361	1361	261
293	20231113	150700	891730319	1361	1362	1362	1360	702
294	20231113	150600	890775141	1361	1361	1362	1361	4474
295	20231113	150500	884686021	1362	1362	1362	1362	73
296	20231113	150400	884586595	1363	1361	1363	1360	597
297	20231113	150300	883774055	1360	1363	1363	1360	4084
298	20231113	150200	878214939	1363	1362	1363	1362	55
299	20231113	150100	878140015	1363	1363	1363	1363	1063
300	20231113	150000	876691146	1363	1363	1363	1361	1104
301	20231113	145900	875188076	1363	1363	1363	1362	233
302	20231113	145800	874870597	1363	1363	1363	1362	125
303	20231113	145700	874700305	1363	1363	1363	1362	66
304	20231113	145600	874610348	1363	1363	1363	1363	14
305	20231113	145500	874591266	1363	1363	1363	1363	1255
306	20231113	145400	872880701	1363	1363	1363	1362	50
307	20231113	145300	872812552	1363	1363	1363	1361	322
308	20231113	145200	872373968	1363	1363	1363	1362	62
309	20231113	145100	872289463	1363	1362	1363	1362	134
310	20231113	145000	872106914	1362	1361	1363	1361	45
311	20231113	144900	872045584	1363	1363	1363	1361	24
312	20231113	144800	872012876	1361	1363	1363	1361	44
313	20231113	144700	871952908	1360	1362	1363	1360	5042
314	20231113	144600	865093539	1363	1363	1363	1363	26
315	20231113	144500	865058101	1363	1363	1363	1361	4954
316	20231113	144400	858313359	1363	1363	1363	1362	25
317	20231113	144300	858279293	1363	1365	1365	1362	6322
318	20231113	144200	849663838	1365	1363	1365	1363	2106
319	20231113	144100	846792332	1364	1365	1365	1363	955
320	20231113	144000	845490161	1365	1365	1365	1365	926
321	20231113	143900	844226171	1365	1364	1365	1364	48
322	20231113	143800	844160666	1364	1363	1365	1363	1834
323	20231113	143700	841659233	1363	1363	1363	1363	34
324	20231113	143600	841612891	1363	1362	1363	1362	2537
325	20231113	143500	838157462	1362	1361	1363	1361	1377
326	20231113	143400	836282697	1362	1363	1363	1361	172
327	20231113	143300	836048500	1362	1361	1363	1361	300
328	20231113	143200	835640153	1362	1362	1363	1362	1051
329	20231113	143100	834208680	1362	1361	1362	1361	1841
330	20231113	143000	831701442	1361	1363	1363	1361	8365
331	20231113	142900	820316466	1363	1363	1364	1362	2590
332	20231113	142800	816788228	1364	1365	1365	1364	81
333	20231113	142700	816677718	1365	1364	1365	1364	44
334	20231113	142600	816617683	1364	1364	1365	1364	71
335	20231113	142500	816520838	1364	1363	1365	1363	3908
336	20231113	142400	811193179	1365	1364	1365	1363	142
337	20231113	142300	810999519	1364	1365	1365	1364	22
338	20231113	142200	810969491	1365	1365	1365	1364	30
339	20231113	142100	810928560	1364	1364	1365	1363	495
340	20231113	142000	810253466	1364	1364	1364	1363	616
341	20231113	141900	809413243	1364	1363	1364	1363	37
342	20231113	141800	809362802	1363	1362	1363	1361	903
343	20231113	141700	808132199	1362	1361	1362	1361	909
344	20231113	141600	806894981	1361	1361	1361	1360	1317
345	20231113	141500	805103589	1361	1361	1361	1360	665
346	20231113	141400	804198616	1361	1361	1361	1360	7278
347	20231113	141300	794293878	1362	1362	1362	1362	200
348	20231113	141200	794021478	1362	1363	1363	1362	183
349	20231113	141100	793772220	1363	1363	1363	1362	518
350	20231113	141000	793066667	1363	1362	1363	1362	128
351	20231113	140900	792892320	1362	1362	1362	1362	2261
352	20231113	140800	789812838	1361	1362	1363	1361	353
353	20231113	140700	789332101	1362	1363	1363	1361	650
354	20231113	140600	788447276	1363	1362	1363	1361	422
355	20231113	140500	787872569	1362	1362	1362	1362	96
356	20231113	140400	787741817	1363	1364	1364	1362	3501
357	20231113	140300	782973062	1363	1364	1364	1363	8389
358	20231113	140200	771538835	1363	1363	1364	1363	1022
359	20231113	140100	770145790	1364	1364	1364	1364	969
360	20231113	140000	768824074	1364	1363	1364	1363	986
361	20231113	135900	767480120	1363	1363	1363	1363	106
362	20231113	135800	767335642	1363	1365	1365	1363	521
363	20231113	135700	766625479	1363	1364	1365	1363	2062
364	20231113	135600	763814915	1364	1365	1365	1364	1940
365	20231113	135500	761168628	1365	1365	1365	1365	39
366	20231113	135400	761115393	1367	1367	1367	1362	14497
367	20231113	135300	741346768	1366	1365	1367	1365	3029
368	20231113	135200	737210857	1365	1365	1365	1364	439
369	20231113	135100	736612022	1365	1365	1365	1365	27
370	20231113	135000	736575167	1364	1365	1365	1364	64
371	20231113	134900	736487808	1365	1365	1365	1365	55
372	20231113	134800	736412733	1365	1365	1365	1364	136
373	20231113	134700	736227185	1365	1365	1365	1364	260
374	20231113	134600	735872485	1365	1364	1365	1364	1691
375	20231113	134500	733564641	1364	1364	1364	1364	119
376	20231113	134400	733402325	1364	1364	1364	1364	44
377	20231113	134300	733342309	1364	1364	1364	1364	120
378	20231113	134200	733178629	1364	1364	1364	1364	311
379	20231113	134100	732754425	1364	1364	1364	1364	87
380	20231113	134000	732635757	1364	1364	1364	1363	554
381	20231113	133900	731880103	1364	1364	1364	1363	2139
382	20231113	133800	728963599	1364	1363	1364	1363	72
383	20231113	133700	728865434	1363	1363	1364	1363	3164
384	20231113	133600	724552891	1363	1363	1363	1363	571
385	20231113	133500	723774618	1363	1364	1364	1363	3539
386	20231113	133400	718950624	1364	1364	1364	1364	23
387	20231113	133300	718919252	1364	1365	1365	1363	581
388	20231113	133200	718127267	1365	1365	1365	1364	81
389	20231113	133100	718016763	1365	1365	1365	1365	12
390	20231113	133000	718000383	1366	1366	1367	1361	2176
391	20231113	132900	715038390	1360	1364	1366	1360	33166
392	20231113	132800	669877430	1364	1366	1366	1364	3391
393	20231113	132700	665251634	1366	1366	1366	1365	1014
394	20231113	132600	663867510	1366	1366	1366	1365	1962
395	20231113	132500	661189272	1366	1366	1367	1366	221
396	20231113	132400	660887365	1365	1367	1367	1365	415
397	20231113	132300	660320834	1367	1367	1367	1366	390
398	20231113	132200	659787905	1367	1366	1367	1366	1234
399	20231113	132100	658102177	1366	1367	1367	1364	146
400	20231113	132000	657902838	1367	1367	1368	1366	734
401	20231113	131900	656898773	1367	1367	1367	1366	3226
402	20231113	131800	652491944	1369	1369	1369	1369	121
403	20231113	131700	652326295	1366	1369	1369	1363	5062
404	20231113	131600	645421201	1369	1369	1369	1369	238
405	20231113	131500	645095379	1369	1367	1369	1365	2016
406	20231113	131400	642343041	1369	1369	1369	1369	22
407	20231113	131300	642312923	1369	1368	1369	1368	61
408	20231113	131200	642229467	1365	1368	1368	1365	101
409	20231113	131100	642091529	1368	1368	1370	1368	77
410	20231113	131000	641986177	1368	1369	1370	1368	50
411	20231113	130900	641917762	1369	1369	1369	1365	5161
412	20231113	130800	634869807	1369	1369	1369	1369	28
413	20231113	130700	634831475	1369	1369	1369	1369	201
414	20231113	130600	634556306	1369	1368	1369	1367	2080
415	20231113	130500	631709814	1368	1367	1369	1367	629
416	20231113	130400	630849855	1369	1368	1370	1367	897
417	20231113	130300	629622414	1370	1370	1370	1367	140
418	20231113	130200	629430890	1370	1370	1370	1370	107
419	20231113	130100	629284300	1367	1371	1371	1367	2417
420	20231113	130000	625977498	1370	1370	1371	1370	83
421	20231113	125900	625863777	1370	1369	1370	1369	1306
422	20231113	125800	624075846	1367	1368	1368	1367	2174
423	20231113	125700	621102618	1369	1368	1369	1368	147
424	20231113	125600	620901489	1369	1368	1369	1368	4748
425	20231113	125500	614401479	1367	1367	1368	1367	342
426	20231113	125400	613933931	1368	1367	1368	1367	123
427	20231113	125300	613765759	1368	1369	1369	1368	428
428	20231113	125200	613179914	1369	1369	1369	1369	46
429	20231113	125100	613116940	1369	1368	1369	1368	220
430	20231113	125000	612815961	1368	1368	1368	1368	18
431	20231113	124900	612791337	1368	1368	1368	1367	64
432	20231113	124800	612703802	1367	1367	1367	1366	1033
433	20231113	124700	611291717	1366	1367	1367	1366	24
434	20231113	124600	611258932	1367	1367	1367	1366	647
435	20231113	124500	610374571	1367	1366	1367	1366	165
436	20231113	124400	610149161	1367	1367	1367	1367	254
437	20231113	124300	609801943	1367	1366	1367	1366	1278
438	20231113	124200	608056186	1365	1366	1366	1365	204
439	20231113	124100	607777567	1366	1365	1366	1365	39
440	20231113	124000	607724311	1366	1366	1366	1366	108
441	20231113	123900	607576783	1366	1366	1366	1366	61
442	20231113	123800	607493457	1367	1367	1367	1367	24
443	20231113	123700	607460649	1365	1365	1367	1363	797
444	20231113	123600	606373687	1364	1367	1367	1364	3542
445	20231113	123500	601539898	1367	1366	1367	1366	68
446	20231113	123400	601446972	1367	1367	1367	1367	18
447	20231113	123300	601422366	1367	1367	1367	1367	20
448	20231113	123200	601395026	1367	1367	1367	1365	183
449	20231113	123100	601145152	1367	1366	1367	1366	80
450	20231113	123000	601035810	1366	1368	1368	1366	37
451	20231113	122900	600985230	1368	1368	1368	1367	706
452	20231113	122800	600019427	1368	1368	1368	1368	1311
453	20231113	122700	598225979	1364	1366	1368	1364	1324
454	20231113	122600	596418975	1366	1366	1367	1366	1555
455	20231113	122500	594293806	1365	1365	1366	1365	1276
456	20231113	122400	592552024	1365	1365	1365	1365	42
457	20231113	122300	592494694	1365	1365	1365	1365	17
458	20231113	122200	592471489	1364	1364	1365	1364	1063
459	20231113	122100	591021549	1364	1364	1364	1364	9
460	20231113	122000	591009273	1363	1363	1363	1363	626
461	20231113	121900	590156035	1364	1363	1364	1363	1902
462	20231113	121800	587563591	1363	1362	1363	1362	844
463	20231113	121700	586414018	1363	1363	1363	1362	2229
464	20231113	121600	583378092	1363	1363	1363	1363	41
465	20231113	121500	583322209	1363	1363	1363	1363	80
466	20231113	121400	583213169	1362	1363	1364	1361	62
467	20231113	121300	583128710	1364	1364	1364	1362	663
468	20231113	121200	582225522	1364	1364	1364	1363	65
469	20231113	121100	582136890	1364	1364	1364	1363	37
470	20231113	121000	582086440	1364	1362	1364	1362	455
471	20231113	120900	581466708	1364	1362	1364	1362	198
472	20231113	120800	581196994	1362	1362	1362	1362	80
473	20231113	120700	581088034	1362	1362	1362	1361	2071
474	20231113	120600	578267352	1362	1364	1364	1362	1425
475	20231113	120500	576326462	1364	1364	1364	1362	51
476	20231113	120400	576256915	1364	1364	1364	1362	3116
477	20231113	120300	572012751	1364	1364	1364	1364	107
478	20231113	120200	571866803	1364	1364	1364	1362	73
479	20231113	120100	571767246	1364	1364	1364	1364	250
480	20231113	120000	571426246	1364	1363	1364	1361	2226
481	20231113	115900	568392368	1363	1363	1363	1362	2236
482	20231113	115800	565345200	1363	1364	1364	1362	3786
483	20231113	115700	560188068	1364	1364	1364	1363	7100
484	20231113	115600	550510737	1364	1364	1364	1363	1855
485	20231113	115500	547980917	1364	1366	1366	1364	537
486	20231113	115400	547248212	1366	1366	1366	1364	651
487	20231113	115300	546360178	1366	1366	1366	1364	4153
488	20231113	115200	540693758	1366	1369	1369	1366	239
489	20231113	115100	540366903	1369	1366	1369	1366	2283
490	20231113	115000	537246211	1369	1369	1369	1366	1595
491	20231113	114900	535066861	1367	1367	1369	1367	1375
492	20231113	114800	533184536	1369	1369	1369	1369	37
493	20231113	114700	533133883	1369	1367	1369	1367	66
494	20231113	114600	533043625	1367	1366	1367	1366	109
495	20231113	114500	532894687	1366	1369	1369	1366	446
496	20231113	114400	532285219	1369	1368	1369	1366	2683
497	20231113	114300	528617680	1368	1368	1369	1367	916
498	20231113	114200	527364924	1368	1371	1371	1368	709
499	20231113	114100	526394938	1369	1370	1371	1369	1556
500	20231113	114000	524262723	1371	1371	1371	1370	48
501	20231113	113900	524196942	1371	1370	1371	1368	1385
502	20231113	113800	522300527	1369	1373	1373	1369	617
503	20231113	113700	521455000	1373	1373	1373	1373	120
504	20231113	113600	521290240	1373	1371	1373	1371	517
505	20231113	113500	520581399	1371	1371	1373	1371	173
506	20231113	113400	520344050	1371	1373	1373	1371	184
507	20231113	113300	520091698	1373	1371	1373	1370	147
508	20231113	113200	519890204	1373	1373	1373	1371	31
509	20231113	113100	519847651	1371	1372	1373	1371	2063
510	20231113	113000	517017186	1373	1373	1373	1373	119
511	20231113	112900	516853799	1370	1370	1370	1369	325
512	20231113	112800	516408839	1373	1369	1373	1369	177
513	20231113	112700	516166486	1368	1370	1373	1368	2831
514	20231113	112600	512291623	1370	1373	1373	1370	109
515	20231113	112500	512142266	1373	1373	1373	1373	21
516	20231113	112400	512113433	1373	1369	1373	1369	197
517	20231113	112300	511843442	1373	1373	1373	1373	67
518	20231113	112200	511751451	1369	1373	1373	1369	1419
519	20231113	112100	509808787	1368	1372	1373	1368	6261
520	20231113	112000	501230528	1371	1371	1371	1371	40
521	20231113	111900	501175688	1372	1372	1372	1370	86
522	20231113	111800	501057764	1370	1370	1372	1370	81
523	20231113	111700	500946776	1372	1372	1372	1372	54
524	20231113	111600	500872688	1372	1372	1372	1372	31
525	20231113	111500	500830156	1372	1372	1372	1368	349
526	20231113	111400	500352286	1372	1372	1372	1372	41
527	20231113	111300	500296034	1372	1372	1372	1372	53
528	20231113	111200	500223318	1368	1372	1373	1368	1020
529	20231113	111100	498826277	1372	1372	1372	1372	10
530	20231113	111000	498812557	1372	1372	1372	1372	47
531	20231113	110900	498748073	1372	1372	1372	1371	461
532	20231113	110800	498116005	1374	1374	1374	1372	560
533	20231113	110700	497346651	1374	1374	1374	1372	74
534	20231113	110600	497245049	1374	1374	1374	1370	112
535	20231113	110500	497091533	1374	1370	1374	1370	1277
536	20231113	110400	495337931	1370	1374	1374	1370	4854
537	20231113	110300	488682816	1374	1373	1374	1373	23
538	20231113	110200	488651226	1373	1374	1374	1373	638
539	20231113	110100	487775242	1374	1375	1375	1374	791
540	20231113	110000	486688023	1375	1373	1375	1373	39
541	20231113	105900	486634400	1373	1374	1375	1373	40
542	20231113	105800	486579406	1373	1374	1374	1373	147
543	20231113	105700	486377429	1373	1373	1373	1372	1845
544	20231113	105600	483844337	1372	1372	1373	1372	3119
545	20231113	105500	479564960	1371	1372	1372	1371	391
546	20231113	105400	479028877	1372	1372	1372	1372	20
547	20231113	105300	479001437	1372	1373	1373	1372	403
548	20231113	105200	478448486	1373	1372	1373	1372	173
549	20231113	105100	478211110	1371	1372	1372	1371	3899
550	20231113	105000	472862122	1372	1372	1372	1372	2077
551	20231113	104900	470012478	1372	1372	1372	1372	892
552	20231113	104800	468788654	1372	1371	1372	1371	110
553	20231113	104700	468637827	1372	1370	1372	1370	386
554	20231113	104600	468108599	1372	1371	1372	1370	92
555	20231113	104500	467982481	1371	1371	1371	1371	8
556	20231113	104400	467971513	1371	1370	1371	1370	60
557	20231113	104300	467889303	1370	1370	1370	1370	3317
558	20231113	104200	463345013	1368	1368	1368	1368	70
559	20231113	104100	463249253	1368	1368	1368	1368	0
560	20231113	104000	463249253	1368	1370	1370	1368	211
561	20231113	103900	462960602	1368	1369	1370	1368	356
562	20231113	103800	462473214	1369	1369	1369	1369	1003
563	20231113	103700	461100107	1369	1369	1369	1369	710
564	20231113	103600	460128117	1369	1369	1369	1369	0
565	20231113	103500	460128117	1369	1369	1369	1369	7200
566	20231113	103400	450271317	1372	1368	1372	1368	18
567	20231113	103300	450246672	1372	1371	1372	1367	74
568	20231113	103200	450145229	1371	1371	1371	1371	10
569	20231113	103100	450131519	1371	1371	1371	1371	500
570	20231113	103000	449446019	1371	1364	1371	1364	3284
571	20231113	102900	444966636	1364	1364	1364	1364	80
572	20231113	102800	444857516	1363	1364	1364	1363	137
573	20231113	102700	444670784	1364	1364	1364	1364	2200
574	20231113	102600	441669984	1364	1364	1364	1364	2985
575	20231113	102500	437598444	1364	1374	1375	1361	32951
576	20231113	102400	392487054	1377	1376	1377	1375	2263
577	20231113	102300	389374780	1376	1377	1377	1376	586
578	20231113	102200	388568383	1377	1376	1377	1376	300
579	20231113	102100	388155383	1376	1376	1376	1376	490
580	20231113	102000	387481143	1376	1376	1376	1375	2313
581	20231113	101900	384300151	1376	1376	1376	1376	262
582	20231113	101800	383939639	1376	1375	1376	1375	202
583	20231113	101700	383661887	1378	1378	1378	1378	4
584	20231113	101600	383656375	1378	1378	1378	1378	11
585	20231113	101500	383641217	1372	1378	1378	1372	18192
586	20231113	101400	358606021	1378	1378	1379	1378	1506
587	20231113	101300	356530242	1378	1378	1378	1378	6
588	20231113	101200	356521974	1378	1378	1378	1376	1105
589	20231113	101100	355000267	1378	1378	1378	1378	30
590	20231113	101000	354958927	1377	1377	1377	1376	1955
591	20231113	100900	352266988	1377	1378	1378	1377	130
592	20231113	100800	352087868	1377	1380	1380	1377	2413
593	20231113	100700	348759481	1381	1382	1382	1381	1035
594	20231113	100600	347330093	1383	1387	1387	1383	719
595	20231113	100500	346335680	1387	1387	1387	1386	875
596	20231113	100400	345122923	1387	1386	1387	1386	306
597	20231113	100300	344698801	1387	1386	1387	1386	288
598	20231113	100200	344299630	1386	1383	1386	1383	261
599	20231113	100100	343938664	1385	1385	1385	1385	402
600	20231113	100000	343381894	1385	1385	1385	1385	682
601	20231113	095900	342437324	1384	1384	1384	1384	0
602	20231113	095800	342437324	1384	1384	1384	1384	256
603	20231113	095700	342083020	1383	1376	1383	1375	2379
604	20231113	095600	338798793	1380	1380	1380	1380	97
605	20231113	095500	338664933	1380	1380	1380	1380	187
606	20231113	095400	338406873	1380	1381	1381	1380	11
607	20231113	095300	338391692	1373	1381	1381	1373	9998
608	20231113	095200	324650324	1382	1384	1384	1370	28193
609	20231113	095100	285831736	1382	1382	1383	1382	8
610	20231113	095000	285820674	1382	1381	1382	1381	1970
611	20231113	094900	283099142	1380	1381	1381	1380	1059
612	20231113	094800	281637663	1381	1381	1381	1381	5
613	20231113	094700	281630758	1382	1382	1382	1382	53
614	20231113	094600	281557512	1380	1382	1382	1380	3755
615	20231113	094500	276375594	1382	1382	1382	1382	3000
616	20231113	094400	272229594	1382	1382	1382	1382	6
617	20231113	094300	272221302	1380	1380	1380	1380	162
618	20231113	094200	271997742	1380	1382	1382	1380	533
619	20231113	094100	271262198	1380	1380	1382	1379	1555
620	20231113	094000	269116695	1383	1381	1383	1381	131
621	20231113	093900	268935584	1381	1382	1382	1381	11
622	20231113	093800	268920383	1382	1380	1382	1380	202
623	20231113	093700	268641243	1380	1380	1381	1380	197
624	20231113	093600	268369323	1380	1379	1380	1379	1136
625	20231113	093500	266802672	1379	1380	1380	1377	516
626	20231113	093400	266092107	1381	1385	1385	1371	17450
627	20231113	093300	242025985	1385	1384	1385	1384	743
628	20231113	093200	240997672	1384	1387	1387	1384	594
629	20231113	093100	240174815	1388	1387	1388	1384	11663
630	20231113	093000	224004664	1388	1388	1388	1387	3506
631	20231113	092900	219140336	1388	1388	1388	1388	853
632	20231113	092800	217956372	1388	1389	1389	1388	4291
633	20231113	092700	211999455	1389	1391	1392	1389	141
634	20231113	092600	211803601	1391	1391	1391	1391	41
635	20231113	092500	211746570	1394	1395	1395	1391	3328
636	20231113	092400	207110721	1392	1392	1392	1392	0
637	20231113	092300	207110721	1392	1392	1392	1392	538
638	20231113	092200	206361825	1394	1394	1394	1394	837
639	20231113	092100	205195047	1394	1387	1394	1387	1447
640	20231113	092000	203186231	1387	1387	1391	1387	7984
641	20231113	091900	192112383	1387	1387	1387	1386	14524
642	20231113	091800	171968094	1387	1388	1388	1387	150
643	20231113	091700	171760034	1388	1391	1391	1387	7947
644	20231113	091600	160732153	1391	1388	1391	1387	2073
645	20231113	091500	157856520	1388	1389	1389	1388	979
646	20231113	091400	156497546	1389	1391	1391	1389	355
647	20231113	091300	156004364	1391	1392	1392	1391	1020
648	20231113	091200	154584935	1397	1395	1397	1392	4883
649	20231113	091100	147787118	1394	1395	1398	1394	1147
650	20231113	091000	146187158	1395	1398	1398	1394	7019
651	20231113	090900	136398562	1399	1400	1404	1399	4177
652	20231113	090800	130551352	1400	1404	1404	1400	5666
653	20231113	090700	122597976	1404	1409	1409	1404	509
654	20231113	090600	121882578	1409	1402	1409	1402	6114
655	20231113	090500	113277785	1402	1400	1402	1399	7404
656	20231113	090400	102911767	1399	1402	1402	1395	7395
657	20231113	090300	92567406	1400	1404	1404	1400	6642
658	20231113	090200	83265026	1403	1399	1403	1399	10859
659	20231113	090100	68063408	1399	1390	1400	1390	14615
660	20231113	090000	47681293	1392	1387	1392	1387	34370