KissMeData/037330/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	191900	158726905	1753	1753	1753	1753	1670
3	20231113	191800	158726905	1753	1753	1753	1753	0
4	20231113	191700	158726905	1753	1753	1753	1753	0
5	20231113	191600	158726905	1753	1753	1753	1753	0
6	20231113	191500	158726905	1753	1753	1753	1753	0
7	20231113	191400	158726905	1753	1753	1753	1753	0
8	20231113	191300	158726905	1753	1753	1753	1753	0
9	20231113	191200	158726905	1753	1753	1753	1753	0
10	20231113	191100	158726905	1753	1753	1753	1753	0
11	20231113	191000	158726905	1753	1753	1753	1753	0
12	20231113	190900	158726905	1753	1753	1753	1753	0
13	20231113	190800	158726905	1753	1753	1753	1753	0
14	20231113	190700	158726905	1753	1753	1753	1753	0
15	20231113	190600	158726905	1753	1753	1753	1753	0
16	20231113	190500	158726905	1753	1753	1753	1753	0
17	20231113	190400	158726905	1753	1753	1753	1753	0
18	20231113	190300	158726905	1753	1753	1753	1753	0
19	20231113	190200	158726905	1753	1753	1753	1753	0
20	20231113	190100	158726905	1753	1753	1753	1753	0
21	20231113	190000	158726905	1753	1753	1753	1753	0
22	20231113	185900	158726905	1753	1753	1753	1753	0
23	20231113	185800	158726905	1753	1753	1753	1753	0
24	20231113	185700	158726905	1753	1753	1753	1753	0
25	20231113	185600	158726905	1753	1753	1753	1753	0
26	20231113	185500	158726905	1753	1753	1753	1753	0
27	20231113	185400	158726905	1753	1753	1753	1753	0
28	20231113	185300	158726905	1753	1753	1753	1753	0
29	20231113	185200	158726905	1753	1753	1753	1753	0
30	20231113	185100	158726905	1753	1753	1753	1753	0
31	20231113	185000	158726905	1753	1753	1753	1753	0
32	20231113	184900	158726905	1753	1753	1753	1753	1670
33	20231113	184800	158726905	1753	1753	1753	1753	0
34	20231113	184700	158726905	1753	1753	1753	1753	0
35	20231113	184600	158726905	1753	1753	1753	1753	0
36	20231113	184500	158726905	1753	1753	1753	1753	0
37	20231113	184400	158726905	1753	1753	1753	1753	0
38	20231113	184300	158726905	1753	1753	1753	1753	0
39	20231113	184200	158726905	1753	1753	1753	1753	0
40	20231113	184100	158726905	1753	1753	1753	1753	0
41	20231113	184000	158726905	1753	1753	1753	1753	0
42	20231113	183900	158726905	1753	1753	1753	1753	0
43	20231113	183800	158726905	1753	1753	1753	1753	0
44	20231113	183700	158726905	1753	1753	1753	1753	0
45	20231113	183600	158726905	1753	1753	1753	1753	0
46	20231113	183500	158726905	1753	1753	1753	1753	0
47	20231113	183400	158726905	1753	1753	1753	1753	0
48	20231113	183300	158726905	1753	1753	1753	1753	0
49	20231113	183200	158726905	1753	1753	1753	1753	0
50	20231113	183100	158726905	1753	1753	1753	1753	0
51	20231113	183000	158726905	1753	1753	1753	1753	0
52	20231113	182900	158726905	1753	1753	1753	1753	0
53	20231113	182800	158726905	1753	1753	1753	1753	0
54	20231113	182700	158726905	1753	1753	1753	1753	0
55	20231113	182600	158726905	1753	1753	1753	1753	0
56	20231113	182500	158726905	1753	1753	1753	1753	0
57	20231113	182400	158726905	1753	1753	1753	1753	0
58	20231113	182300	158726905	1753	1753	1753	1753	0
59	20231113	182200	158726905	1753	1753	1753	1753	0
60	20231113	182100	158726905	1753	1753	1753	1753	0
61	20231113	182000	158726905	1753	1753	1753	1753	0
62	20231113	181900	158726905	1753	1753	1753	1753	1670
63	20231113	181800	158726905	1753	1753	1753	1753	0
64	20231113	181700	158726905	1753	1753	1753	1753	0
65	20231113	181600	158726905	1753	1753	1753	1753	0
66	20231113	181500	158726905	1753	1753	1753	1753	0
67	20231113	181400	158726905	1753	1753	1753	1753	0
68	20231113	181300	158726905	1753	1753	1753	1753	0
69	20231113	181200	158726905	1753	1753	1753	1753	0
70	20231113	181100	158726905	1753	1753	1753	1753	0
71	20231113	181000	158726905	1753	1753	1753	1753	0
72	20231113	180900	158726905	1753	1753	1753	1753	0
73	20231113	180800	158726905	1753	1753	1753	1753	0
74	20231113	180700	158726905	1753	1753	1753	1753	0
75	20231113	180600	158726905	1753	1753	1753	1753	0
76	20231113	180500	158726905	1753	1753	1753	1753	0
77	20231113	180400	158726905	1753	1753	1753	1753	0
78	20231113	180300	158726905	1753	1753	1753	1753	0
79	20231113	180200	158726905	1753	1753	1753	1753	0
80	20231113	180100	158726905	1753	1753	1753	1753	0
81	20231113	180000	158726905	1753	1753	1753	1753	0
82	20231113	175900	158726905	1753	1753	1753	1753	0
83	20231113	175800	158726905	1753	1753	1753	1753	0
84	20231113	175700	158726905	1753	1753	1753	1753	0
85	20231113	175600	158726905	1753	1753	1753	1753	0
86	20231113	175500	158726905	1753	1753	1753	1753	0
87	20231113	175400	158726905	1753	1753	1753	1753	0
88	20231113	175300	158726905	1753	1753	1753	1753	0
89	20231113	175200	158726905	1753	1753	1753	1753	0
90	20231113	175100	158726905	1753	1753	1753	1753	0
91	20231113	175000	158726905	1753	1753	1753	1753	0
92	20231113	174900	158726905	1753	1753	1753	1753	1670
93	20231113	174800	158726905	1753	1753	1753	1753	0
94	20231113	174700	158726905	1753	1753	1753	1753	0
95	20231113	174600	158726905	1753	1753	1753	1753	0
96	20231113	174500	158726905	1753	1753	1753	1753	0
97	20231113	174400	158726905	1753	1753	1753	1753	0
98	20231113	174300	158726905	1753	1753	1753	1753	0
99	20231113	174200	158726905	1753	1753	1753	1753	0
100	20231113	174100	158726905	1753	1753	1753	1753	0
101	20231113	174000	158726905	1753	1753	1753	1753	0
102	20231113	173900	158726905	1753	1753	1753	1753	0
103	20231113	173800	158726905	1753	1753	1753	1753	0
104	20231113	173700	158726905	1753	1753	1753	1753	0
105	20231113	173600	158726905	1753	1753	1753	1753	0
106	20231113	173500	158726905	1753	1753	1753	1753	0
107	20231113	173400	158726905	1753	1753	1753	1753	0
108	20231113	173300	158726905	1753	1753	1753	1753	0
109	20231113	173200	158726905	1753	1753	1753	1753	0
110	20231113	173100	158726905	1753	1753	1753	1753	0
111	20231113	173000	158726905	1753	1753	1753	1753	0
112	20231113	172900	158726905	1753	1753	1753	1753	0
113	20231113	172800	158726905	1753	1753	1753	1753	0
114	20231113	172700	158726905	1753	1753	1753	1753	0
115	20231113	172600	158726905	1753	1753	1753	1753	0
116	20231113	172500	158726905	1753	1753	1753	1753	0
117	20231113	172400	158726905	1753	1753	1753	1753	0
118	20231113	172300	158726905	1753	1753	1753	1753	0
119	20231113	172200	158726905	1753	1753	1753	1753	0
120	20231113	172100	158726905	1753	1753	1753	1753	0
121	20231113	172000	158726905	1753	1753	1753	1753	0
122	20231113	171900	158726905	1753	1753	1753	1753	1670
123	20231113	171800	158726905	1753	1753	1753	1753	0
124	20231113	171700	158726905	1753	1753	1753	1753	0
125	20231113	171600	158726905	1753	1753	1753	1753	0
126	20231113	171500	158726905	1753	1753	1753	1753	0
127	20231113	171400	158726905	1753	1753	1753	1753	0
128	20231113	171300	158726905	1753	1753	1753	1753	0
129	20231113	171200	158726905	1753	1753	1753	1753	0
130	20231113	171100	158726905	1753	1753	1753	1753	0
131	20231113	171000	158726905	1753	1753	1753	1753	0
132	20231113	170900	158726905	1753	1753	1753	1753	0
133	20231113	170800	158726905	1753	1753	1753	1753	0
134	20231113	170700	158726905	1753	1753	1753	1753	0
135	20231113	170600	158726905	1753	1753	1753	1753	0
136	20231113	170500	158726905	1753	1753	1753	1753	0
137	20231113	170400	158726905	1753	1753	1753	1753	0
138	20231113	170300	158726905	1753	1753	1753	1753	0
139	20231113	170200	158726905	1753	1753	1753	1753	0
140	20231113	170100	158726905	1753	1753	1753	1753	0
141	20231113	170000	158726905	1753	1753	1753	1753	0
142	20231113	165900	158726905	1753	1753	1753	1753	0
143	20231113	165800	158726905	1753	1753	1753	1753	0
144	20231113	165700	158726905	1753	1753	1753	1753	0
145	20231113	165600	158726905	1753	1753	1753	1753	0
146	20231113	165500	158726905	1753	1753	1753	1753	0
147	20231113	165400	158726905	1753	1753	1753	1753	0
148	20231113	165300	158726905	1753	1753	1753	1753	0
149	20231113	165200	158726905	1753	1753	1753	1753	0
150	20231113	165100	158726905	1753	1753	1753	1753	0
151	20231113	165000	158726905	1753	1753	1753	1753	0
152	20231113	164900	158726905	1753	1753	1753	1753	1670
153	20231113	164800	158726905	1753	1753	1753	1753	0
154	20231113	164700	158726905	1753	1753	1753	1753	0
155	20231113	164600	158726905	1753	1753	1753	1753	0
156	20231113	164500	158726905	1753	1753	1753	1753	0
157	20231113	164400	158726905	1753	1753	1753	1753	0
158	20231113	164300	158726905	1753	1753	1753	1753	0
159	20231113	164200	158726905	1753	1753	1753	1753	0
160	20231113	164100	158726905	1753	1753	1753	1753	0
161	20231113	164000	158726905	1753	1753	1753	1753	0
162	20231113	163900	158726905	1753	1753	1753	1753	0
163	20231113	163800	158726905	1753	1753	1753	1753	0
164	20231113	163700	158726905	1753	1753	1753	1753	0
165	20231113	163600	158726905	1753	1753	1753	1753	0
166	20231113	163500	158726905	1753	1753	1753	1753	0
167	20231113	163400	158726905	1753	1753	1753	1753	0
168	20231113	163300	158726905	1753	1753	1753	1753	0
169	20231113	163200	158726905	1753	1753	1753	1753	0
170	20231113	163100	158726905	1753	1753	1753	1753	0
171	20231113	163000	158726905	1753	1753	1753	1753	0
172	20231113	162900	158726905	1753	1753	1753	1753	0
173	20231113	162800	158726905	1753	1753	1753	1753	0
174	20231113	162700	158726905	1753	1753	1753	1753	0
175	20231113	162600	158726905	1753	1753	1753	1753	0
176	20231113	162500	158726905	1753	1753	1753	1753	0
177	20231113	162400	158726905	1753	1753	1753	1753	0
178	20231113	162300	158726905	1753	1753	1753	1753	0
179	20231113	162200	158726905	1753	1753	1753	1753	0
180	20231113	162100	158726905	1753	1753	1753	1753	0
181	20231113	162000	158726905	1753	1753	1753	1753	0
182	20231113	161900	158726905	1753	1753	1753	1753	1670
183	20231113	161800	158726905	1753	1753	1753	1753	0
184	20231113	161700	158726905	1753	1753	1753	1753	0
185	20231113	161600	158726905	1753	1753	1753	1753	0
186	20231113	161500	158726905	1753	1753	1753	1753	0
187	20231113	161400	158726905	1753	1753	1753	1753	0
188	20231113	161300	158726905	1753	1753	1753	1753	0
189	20231113	161200	158726905	1753	1753	1753	1753	0
190	20231113	161100	158726905	1753	1753	1753	1753	0
191	20231113	161000	158726905	1753	1753	1753	1753	0
192	20231113	160900	158726905	1753	1753	1753	1753	0
193	20231113	160800	158726905	1753	1753	1753	1753	0
194	20231113	160700	158726905	1753	1753	1753	1753	0
195	20231113	160600	158726905	1753	1753	1753	1753	0
196	20231113	160500	158726905	1753	1753	1753	1753	0
197	20231113	160400	158726905	1753	1753	1753	1753	0
198	20231113	160300	158726905	1753	1753	1753	1753	0
199	20231113	160200	158726905	1753	1753	1753	1753	0
200	20231113	160100	158726905	1753	1753	1753	1753	0
201	20231113	160000	158726905	1753	1753	1753	1753	0
202	20231113	155900	158726905	1753	1753	1753	1753	0
203	20231113	155800	158726905	1753	1753	1753	1753	0
204	20231113	155700	158726905	1753	1753	1753	1753	0
205	20231113	155600	158726905	1753	1753	1753	1753	0
206	20231113	155500	158726905	1753	1753	1753	1753	0
207	20231113	155400	158726905	1753	1753	1753	1753	0
208	20231113	155300	158726905	1753	1753	1753	1753	0
209	20231113	155200	158726905	1753	1753	1753	1753	0
210	20231113	155100	158726905	1753	1753	1753	1753	0
211	20231113	155000	158726905	1753	1753	1753	1753	0
212	20231113	154900	158726905	1753	1753	1753	1753	1670
213	20231113	154800	158726905	1753	1753	1753	1753	0
214	20231113	154700	158726905	1753	1753	1753	1753	0
215	20231113	154600	158726905	1753	1753	1753	1753	0
216	20231113	154500	158726905	1753	1753	1753	1753	0
217	20231113	154400	158726905	1753	1753	1753	1753	0
218	20231113	154300	158726905	1753	1753	1753	1753	0
219	20231113	154200	158726905	1753	1753	1753	1753	0
220	20231113	154100	158726905	1753	1753	1753	1753	0
221	20231113	154000	158726905	1753	1753	1753	1753	0
222	20231113	153900	158726905	1753	1753	1753	1753	0
223	20231113	153800	158726905	1753	1753	1753	1753	0
224	20231113	153700	158726905	1753	1753	1753	1753	0
225	20231113	153600	158726905	1753	1753	1753	1753	0
226	20231113	153500	158726905	1753	1753	1753	1753	0
227	20231113	153400	158726905	1753	1753	1753	1753	0
228	20231113	153300	158726905	1753	1753	1753	1753	0
229	20231113	153200	158726905	1753	1753	1753	1753	0
230	20231113	153100	158726905	1753	1753	1753	1753	0
231	20231113	153000	158726905	1753	1753	1753	1753	1670
232	20231113	152900	155799395	1752	1752	1752	1752	0
233	20231113	152800	155799395	1752	1752	1752	1752	0
234	20231113	152700	155799395	1752	1752	1752	1752	0
235	20231113	152600	155799395	1752	1752	1752	1752	0
236	20231113	152500	155799395	1752	1752	1752	1752	0
237	20231113	152400	155799395	1752	1752	1752	1752	0
238	20231113	152300	155799395	1752	1752	1752	1752	0
239	20231113	152200	155799395	1752	1752	1752	1752	0
240	20231113	152100	155799395	1752	1752	1752	1752	0
241	20231113	152000	155799395	1752	1752	1752	1752	0
242	20231113	151900	155799395	1752	1752	1752	1752	0
243	20231113	151800	155799395	1752	1752	1752	1752	0
244	20231113	151700	155799395	1752	1752	1752	1752	0
245	20231113	151600	155799395	1752	1752	1752	1752	0
246	20231113	151500	155799395	1752	1752	1752	1752	0
247	20231113	151400	155799395	1752	1737	1752	1737	32
248	20231113	151300	155743770	1734	1738	1738	1734	77
249	20231113	151200	155610049	1753	1750	1753	1750	4
250	20231113	151100	155603043	1747	1746	1747	1746	52
251	20231113	151000	155512249	1746	1746	1746	1746	0
252	20231113	150900	155512249	1746	1741	1746	1741	101
253	20231113	150800	155336403	1741	1741	1741	1741	15
254	20231113	150700	155310288	1741	1738	1741	1738	729
255	20231113	150600	154042717	1739	1739	1739	1739	0
256	20231113	150500	154042717	1739	1739	1739	1739	0
257	20231113	150400	154042717	1739	1739	1739	1739	0
258	20231113	150300	154042717	1739	1729	1739	1729	10
259	20231113	150200	154025367	1739	1738	1739	1729	313
260	20231113	150100	153484151	1739	1730	1739	1730	127
261	20231113	150000	153264432	1746	1746	1746	1746	0
262	20231113	145900	153264432	1746	1746	1746	1746	0
263	20231113	145800	153264432	1746	1736	1746	1729	372
264	20231113	145700	152619389	1752	1775	1775	1736	1309
265	20231113	145600	150344583	1782	1764	1782	1764	40
266	20231113	145500	150273735	1755	1764	1766	1755	9
267	20231113	145400	150257893	1765	1750	1787	1736	3898
268	20231113	145300	143456480	1750	1737	1750	1737	9820
269	20231113	145200	126307404	1734	1734	1738	1734	2080
270	20231113	145100	122692880	1738	1738	1738	1738	0
271	20231113	145000	122692880	1738	1738	1738	1738	30
272	20231113	144900	122640740	1738	1735	1738	1734	1643
273	20231113	144800	119790566	1736	1729	1736	1729	1857
274	20231113	144700	116577659	1729	1729	1729	1729	0
275	20231113	144600	116577659	1729	1720	1729	1720	5
276	20231113	144500	116569050	1729	1729	1729	1729	2
277	20231113	144400	116565592	1727	1724	1727	1724	1258
278	20231113	144300	114395753	1724	1722	1724	1722	1366
279	20231113	144200	112042136	1722	1722	1722	1722	0
280	20231113	144100	112042136	1722	1722	1722	1722	0
281	20231113	144000	112042136	1722	1722	1722	1722	20
282	20231113	143900	112007696	1723	1723	1723	1723	0
283	20231113	143800	112007696	1723	1723	1723	1723	0
284	20231113	143700	112007696	1723	1722	1723	1722	10
285	20231113	143600	111990475	1722	1722	1722	1722	1
286	20231113	143500	111988753	1715	1715	1715	1715	0
287	20231113	143400	111988753	1715	1722	1722	1715	53
288	20231113	143300	111897782	1722	1718	1722	1718	50
289	20231113	143200	111811878	1718	1718	1718	1718	0
290	20231113	143100	111811878	1718	1718	1718	1718	0
291	20231113	143000	111811878	1718	1715	1718	1714	3192
292	20231113	142900	106337725	1714	1714	1714	1714	476
293	20231113	142800	105521861	1714	1715	1715	1714	3578
294	20231113	142700	99387092	1718	1718	1718	1718	0
295	20231113	142600	99387092	1718	1715	1718	1715	968
296	20231113	142500	97725472	1718	1718	1718	1718	0
297	20231113	142400	97725472	1718	1718	1718	1718	0
298	20231113	142300	97725472	1718	1718	1718	1718	0
299	20231113	142200	97725472	1718	1718	1718	1718	0
300	20231113	142100	97725472	1718	1718	1718	1718	0
301	20231113	142000	97725472	1718	1718	1718	1718	0
302	20231113	141900	97725472	1718	1718	1718	1718	0
303	20231113	141800	97725472	1718	1718	1718	1718	524
304	20231113	141700	96825240	1718	1718	1718	1718	0
305	20231113	141600	96825240	1718	1718	1718	1718	1
306	20231113	141500	96823522	1717	1717	1717	1717	0
307	20231113	141400	96823522	1717	1717	1717	1717	250
308	20231113	141300	96394272	1717	1717	1717	1717	50
309	20231113	141200	96308422	1717	1717	1717	1717	0
310	20231113	141100	96308422	1717	1717	1717	1717	0
311	20231113	141000	96308422	1717	1717	1717	1717	0
312	20231113	140900	96308422	1717	1717	1717	1717	0
313	20231113	140800	96308422	1717	1717	1717	1717	0
314	20231113	140700	96308422	1717	1717	1717	1717	0
315	20231113	140600	96308422	1717	1717	1717	1717	0
316	20231113	140500	96308422	1717	1717	1717	1717	0
317	20231113	140400	96308422	1717	1717	1717	1717	0
318	20231113	140300	96308422	1717	1717	1717	1717	1
319	20231113	140200	96306705	1714	1714	1714	1714	0
320	20231113	140100	96306705	1714	1714	1714	1714	177
321	20231113	140000	96003327	1715	1716	1716	1715	1101
322	20231113	135900	94114064	1717	1717	1717	1717	0
323	20231113	135800	94114064	1717	1719	1719	1717	26
324	20231113	135700	94069417	1719	1719	1719	1719	0
325	20231113	135600	94069417	1719	1719	1719	1719	1
326	20231113	135500	94067698	1719	1719	1719	1719	0
327	20231113	135400	94067698	1719	1719	1719	1719	0
328	20231113	135300	94067698	1719	1719	1719	1719	114
329	20231113	135200	93871732	1724	1724	1724	1724	0
330	20231113	135100	93871732	1724	1724	1724	1724	0
331	20231113	135000	93871732	1724	1724	1724	1724	0
332	20231113	134900	93871732	1724	1724	1724	1724	0
333	20231113	134800	93871732	1724	1724	1724	1724	0
334	20231113	134700	93871732	1724	1724	1724	1724	0
335	20231113	134600	93871732	1724	1724	1724	1724	0
336	20231113	134500	93871732	1724	1724	1724	1724	0
337	20231113	134400	93871732	1724	1724	1724	1724	0
338	20231113	134300	93871732	1724	1724	1724	1724	3
339	20231113	134200	93866560	1724	1724	1724	1724	0
340	20231113	134100	93866560	1724	1724	1724	1724	0
341	20231113	134000	93866560	1724	1724	1724	1724	0
342	20231113	133900	93866560	1724	1724	1724	1724	0
343	20231113	133800	93866560	1724	1724	1724	1724	1
344	20231113	133700	93864836	1716	1723	1723	1716	1101
345	20231113	133600	91967820	1721	1721	1721	1721	0
346	20231113	133500	91967820	1721	1721	1721	1721	0
347	20231113	133400	91967820	1721	1721	1721	1721	0
348	20231113	133300	91967820	1721	1721	1721	1721	0
349	20231113	133200	91967820	1721	1721	1721	1721	0
350	20231113	133100	91967820	1721	1721	1721	1721	0
351	20231113	133000	91967820	1721	1721	1721	1721	0
352	20231113	132900	91967820	1721	1721	1721	1721	292
353	20231113	132800	91465288	1723	1723	1723	1723	0
354	20231113	132700	91465288	1723	1723	1723	1723	0
355	20231113	132600	91465288	1723	1723	1723	1723	1
356	20231113	132500	91463565	1720	1723	1723	1720	70
357	20231113	132400	91343105	1723	1723	1723	1723	1
358	20231113	132300	91341382	1716	1716	1716	1716	200
359	20231113	132200	90998182	1716	1717	1717	1716	1000
360	20231113	132100	89281982	1723	1723	1723	1723	1
361	20231113	132000	89280259	1720	1720	1720	1720	0
362	20231113	131900	89280259	1720	1720	1720	1720	148
363	20231113	131800	89025699	1725	1725	1725	1725	0
364	20231113	131700	89025699	1725	1725	1725	1725	0
365	20231113	131600	89025699	1725	1725	1725	1725	0
366	20231113	131500	89025699	1725	1725	1725	1725	0
367	20231113	131400	89025699	1725	1725	1725	1725	16
368	20231113	131300	88998099	1728	1728	1728	1728	0
369	20231113	131200	88998099	1728	1725	1728	1725	651
370	20231113	131100	87875121	1725	1724	1725	1724	3
371	20231113	131000	87869948	1720	1720	1720	1720	0
372	20231113	130900	87869948	1720	1720	1720	1720	0
373	20231113	130800	87869948	1720	1719	1720	1719	754
374	20231113	130700	86573220	1719	1716	1719	1716	11
375	20231113	130600	86554341	1717	1717	1717	1717	106
376	20231113	130500	86372339	1719	1719	1719	1719	1
377	20231113	130400	86370620	1720	1720	1720	1720	0
378	20231113	130300	86370620	1720	1720	1720	1720	0
379	20231113	130200	86370620	1720	1720	1720	1720	0
380	20231113	130100	86370620	1720	1719	1720	1719	10
381	20231113	130000	86353429	1720	1720	1720	1720	0
382	20231113	125900	86353429	1720	1719	1720	1719	41
383	20231113	125800	86282949	1720	1721	1721	1720	556
384	20231113	125700	85326577	1725	1725	1725	1725	0
385	20231113	125600	85326577	1725	1725	1725	1725	0
386	20231113	125500	85326577	1725	1725	1725	1725	1
387	20231113	125400	85324852	1724	1724	1724	1724	0
388	20231113	125300	85324852	1724	1724	1724	1724	0
389	20231113	125200	85324852	1724	1724	1724	1724	1
390	20231113	125100	85323128	1724	1724	1724	1724	0
391	20231113	125000	85323128	1724	1724	1724	1724	0
392	20231113	124900	85323128	1724	1724	1724	1724	0
393	20231113	124800	85323128	1724	1724	1724	1724	310
394	20231113	124700	84788688	1724	1724	1724	1724	4
395	20231113	124600	84781792	1724	1724	1724	1724	10
396	20231113	124500	84764552	1724	1724	1724	1724	0
397	20231113	124400	84764552	1724	1724	1724	1724	0
398	20231113	124300	84764552	1724	1724	1724	1724	1
399	20231113	124200	84762828	1720	1720	1720	1720	0
400	20231113	124100	84762828	1720	1720	1720	1720	1000
401	20231113	124000	83042828	1721	1721	1721	1721	277
402	20231113	123900	82566111	1725	1721	1725	1721	1912
403	20231113	123800	79275037	1721	1721	1721	1721	0
404	20231113	123700	79275037	1721	1721	1721	1721	0
405	20231113	123600	79275037	1721	1721	1721	1721	0
406	20231113	123500	79275037	1721	1721	1721	1721	0
407	20231113	123400	79275037	1721	1721	1721	1721	0
408	20231113	123300	79275037	1721	1721	1721	1721	0
409	20231113	123200	79275037	1721	1721	1721	1721	1
410	20231113	123100	79273316	1714	1714	1714	1714	0
411	20231113	123000	79273316	1714	1714	1714	1714	30
412	20231113	122900	79221896	1720	1720	1720	1720	0
413	20231113	122800	79221896	1720	1720	1720	1720	0
414	20231113	122700	79221896	1720	1720	1720	1720	2000
415	20231113	122600	75781896	1720	1720	1720	1720	1
416	20231113	122500	75780176	1714	1714	1714	1714	40
417	20231113	122400	75711616	1713	1713	1713	1713	100
418	20231113	122300	75540316	1720	1720	1720	1720	0
419	20231113	122200	75540316	1720	1720	1720	1720	0
420	20231113	122100	75540316	1720	1720	1720	1720	0
421	20231113	122000	75540316	1720	1720	1720	1720	2
422	20231113	121900	75536876	1712	1712	1712	1712	0
423	20231113	121800	75536876	1712	1712	1712	1712	0
424	20231113	121700	75536876	1712	1712	1712	1712	0
425	20231113	121600	75536876	1712	1712	1712	1712	0
426	20231113	121500	75536876	1712	1712	1712	1712	0
427	20231113	121400	75536876	1712	1712	1712	1712	0
428	20231113	121300	75536876	1712	1712	1712	1712	0
429	20231113	121200	75536876	1712	1712	1712	1712	1
430	20231113	121100	75535164	1712	1712	1712	1711	5217
431	20231113	121000	66604660	1712	1712	1712	1712	0
432	20231113	120900	66604660	1712	1712	1712	1712	5
433	20231113	120800	66596100	1715	1715	1715	1715	0
434	20231113	120700	66596100	1715	1715	1715	1715	0
435	20231113	120600	66596100	1715	1715	1715	1715	0
436	20231113	120500	66596100	1715	1715	1715	1715	13
437	20231113	120400	66573805	1715	1715	1715	1715	40
438	20231113	120300	66505205	1716	1716	1716	1716	0
439	20231113	120200	66505205	1716	1716	1716	1716	84
440	20231113	120100	66361061	1715	1715	1715	1715	0
441	20231113	120000	66361061	1715	1715	1715	1715	318
442	20231113	115900	65815691	1715	1715	1715	1715	16
443	20231113	115800	65788251	1715	1715	1715	1715	4
444	20231113	115700	65781391	1712	1712	1712	1712	0
445	20231113	115600	65781391	1712	1712	1712	1712	0
446	20231113	115500	65781391	1712	1712	1712	1712	0
447	20231113	115400	65781391	1712	1713	1713	1712	172
448	20231113	115300	65486783	1714	1716	1716	1714	2
449	20231113	115200	65483353	1716	1716	1716	1716	4
450	20231113	115100	65476489	1716	1715	1716	1714	261
451	20231113	115000	65029026	1716	1716	1716	1716	0
452	20231113	114900	65029026	1716	1716	1716	1716	0
453	20231113	114800	65029026	1716	1716	1716	1716	0
454	20231113	114700	65029026	1716	1716	1716	1716	0
455	20231113	114600	65029026	1716	1716	1716	1716	0
456	20231113	114500	65029026	1716	1716	1716	1716	0
457	20231113	114400	65029026	1716	1716	1716	1716	0
458	20231113	114300	65029026	1716	1716	1716	1716	18
459	20231113	114200	64998138	1716	1720	1720	1716	356
460	20231113	114100	64386373	1718	1718	1718	1718	0
461	20231113	114000	64386373	1718	1719	1719	1718	379
462	20231113	113900	63735040	1720	1720	1720	1720	0
463	20231113	113800	63735040	1720	1720	1720	1720	50
464	20231113	113700	63649040	1724	1724	1724	1724	0
465	20231113	113600	63649040	1724	1724	1724	1724	1
466	20231113	113500	63647316	1725	1725	1725	1725	0
467	20231113	113400	63647316	1725	1725	1725	1725	0
468	20231113	113300	63647316	1725	1725	1725	1725	0
469	20231113	113200	63647316	1725	1725	1725	1725	14
470	20231113	113100	63623166	1727	1727	1727	1727	1
471	20231113	113000	63621439	1719	1719	1719	1719	4
472	20231113	112900	63614563	1719	1719	1719	1719	0
473	20231113	112800	63614563	1719	1719	1719	1719	46
474	20231113	112700	63535489	1718	1718	1718	1718	160
475	20231113	112600	63260609	1728	1720	1728	1720	15
476	20231113	112500	63234729	1719	1719	1719	1719	0
477	20231113	112400	63234729	1719	1721	1721	1719	4542
478	20231113	112300	55420019	1730	1730	1730	1730	0
479	20231113	112200	55420019	1730	1730	1730	1730	0
480	20231113	112100	55420019	1730	1730	1730	1730	60
481	20231113	112000	55316219	1722	1722	1722	1722	12
482	20231113	111900	55295555	1730	1730	1730	1730	0
483	20231113	111800	55295555	1730	1730	1730	1730	0
484	20231113	111700	55295555	1730	1730	1730	1730	4
485	20231113	111600	55288635	1725	1725	1725	1725	17
486	20231113	111500	55259310	1725	1725	1725	1725	0
487	20231113	111400	55259310	1725	1725	1725	1725	0
488	20231113	111300	55259310	1725	1722	1725	1722	624
489	20231113	111200	54184770	1721	1722	1722	1721	3173
490	20231113	111100	48723830	1722	1722	1722	1722	2459
491	20231113	111000	44489432	1722	1722	1722	1722	0
492	20231113	110900	44489432	1722	1722	1722	1722	1
493	20231113	110800	44487710	1725	1725	1725	1725	0
494	20231113	110700	44487710	1725	1725	1725	1725	7
495	20231113	110600	44475635	1722	1722	1722	1722	0
496	20231113	110500	44475635	1722	1722	1722	1722	15
497	20231113	110400	44449805	1725	1725	1725	1724	476
498	20231113	110300	43629051	1725	1725	1725	1725	0
499	20231113	110200	43629051	1725	1725	1725	1725	1
500	20231113	110100	43627326	1732	1732	1732	1732	0
501	20231113	110000	43627326	1732	1732	1732	1732	0
502	20231113	105900	43627326	1732	1732	1732	1732	0
503	20231113	105800	43627326	1732	1732	1732	1732	0
504	20231113	105700	43627326	1732	1732	1732	1732	0
505	20231113	105600	43627326	1732	1732	1732	1732	0
506	20231113	105500	43627326	1732	1732	1732	1732	0
507	20231113	105400	43627326	1732	1732	1732	1732	1
508	20231113	105300	43625594	1724	1724	1724	1724	0
509	20231113	105200	43625594	1724	1724	1724	1724	0
510	20231113	105100	43625594	1724	1724	1724	1724	0
511	20231113	105000	43625594	1724	1724	1724	1724	0
512	20231113	104900	43625594	1724	1724	1724	1724	0
513	20231113	104800	43625594	1724	1724	1724	1724	0
514	20231113	104700	43625594	1724	1724	1724	1724	0
515	20231113	104600	43625594	1724	1724	1724	1724	10
516	20231113	104500	43608354	1724	1724	1724	1724	0
517	20231113	104400	43608354	1724	1724	1724	1724	0
518	20231113	104300	43608354	1724	1725	1725	1724	354
519	20231113	104200	42997854	1733	1733	1733	1733	0
520	20231113	104100	42997854	1733	1733	1733	1733	0
521	20231113	104000	42997854	1733	1733	1733	1733	1300
522	20231113	103900	40744954	1733	1733	1733	1733	0
523	20231113	103800	40744954	1733	1733	1733	1733	0
524	20231113	103700	40744954	1733	1733	1733	1733	0
525	20231113	103600	40744954	1733	1733	1733	1733	3
526	20231113	103500	40739755	1722	1722	1722	1722	0
527	20231113	103400	40739755	1722	1722	1722	1722	52
528	20231113	103300	40650211	1723	1723	1723	1723	0
529	20231113	103200	40650211	1723	1723	1723	1723	0
530	20231113	103100	40650211	1723	1724	1724	1723	258
531	20231113	103000	40205577	1724	1724	1724	1724	0
532	20231113	102900	40205577	1724	1724	1724	1724	0
533	20231113	102800	40205577	1724	1724	1724	1724	0
534	20231113	102700	40205577	1724	1724	1724	1724	0
535	20231113	102600	40205577	1724	1724	1724	1724	0
536	20231113	102500	40205577	1724	1728	1728	1724	805
537	20231113	102400	38817330	1728	1728	1728	1728	0
538	20231113	102300	38817330	1728	1728	1728	1728	114
539	20231113	102200	38620338	1728	1734	1734	1726	468
540	20231113	102100	37812036	1734	1734	1734	1734	1
541	20231113	102000	37810302	1734	1728	1734	1728	510
542	20231113	101900	36928982	1728	1729	1729	1728	1163
543	20231113	101800	34918657	1729	1729	1729	1729	1
544	20231113	101700	34916928	1730	1730	1730	1730	0
545	20231113	101600	34916928	1730	1730	1730	1730	0
546	20231113	101500	34916928	1730	1730	1730	1730	0
547	20231113	101400	34916928	1730	1730	1730	1730	0
548	20231113	101300	34916928	1730	1731	1731	1730	1403
549	20231113	101200	32488454	1731	1731	1731	1731	297
550	20231113	101100	31974347	1731	1735	1735	1731	1052
551	20231113	101000	30153127	1735	1741	1741	1731	7733
552	20231113	100900	16711167	1747	1747	1747	1747	0
553	20231113	100800	16711167	1747	1747	1747	1747	0
554	20231113	100700	16711167	1747	1747	1747	1747	0
555	20231113	100600	16711167	1747	1747	1747	1747	3
556	20231113	100500	16705926	1747	1747	1747	1747	0
557	20231113	100400	16705926	1747	1747	1747	1747	0
558	20231113	100300	16705926	1747	1747	1747	1747	10
559	20231113	100200	16688456	1747	1747	1747	1747	0
560	20231113	100100	16688456	1747	1741	1747	1741	7
561	20231113	100000	16676263	1749	1749	1749	1749	1
562	20231113	095900	16674514	1740	1740	1740	1740	0
563	20231113	095800	16674514	1740	1740	1740	1740	0
564	20231113	095700	16674514	1740	1740	1740	1740	0
565	20231113	095600	16674514	1740	1740	1740	1740	376
566	20231113	095500	16020274	1742	1742	1742	1742	0
567	20231113	095400	16020274	1742	1742	1742	1742	1
568	20231113	095300	16018532	1749	1742	1749	1742	74
569	20231113	095200	15889127	1740	1740	1740	1740	0
570	20231113	095100	15889127	1740	1740	1740	1740	0
571	20231113	095000	15889127	1740	1740	1740	1740	0
572	20231113	094900	15889127	1740	1740	1740	1740	3
573	20231113	094800	15883907	1749	1749	1749	1749	0
574	20231113	094700	15883907	1749	1744	1749	1741	31
575	20231113	094600	15829922	1749	1745	1749	1745	2
576	20231113	094500	15826428	1749	1749	1749	1749	0
577	20231113	094400	15826428	1749	1749	1749	1749	0
578	20231113	094300	15826428	1749	1749	1749	1749	0
579	20231113	094200	15826428	1749	1749	1749	1749	1
580	20231113	094100	15824679	1740	1740	1740	1740	0
581	20231113	094000	15824679	1740	1740	1740	1740	700
582	20231113	093900	14606679	1750	1750	1750	1750	0
583	20231113	093800	14606679	1750	1750	1750	1750	0
584	20231113	093700	14606679	1750	1750	1750	1750	0
585	20231113	093600	14606679	1750	1749	1750	1749	5
586	20231113	093500	14597933	1750	1750	1750	1750	0
587	20231113	093400	14597933	1750	1750	1750	1750	0
588	20231113	093300	14597933	1750	1750	1750	1750	1
589	20231113	093200	14596183	1750	1749	1750	1740	517
590	20231113	093100	13696366	1749	1749	1749	1749	1
591	20231113	093000	13694617	1741	1741	1741	1741	0
592	20231113	092900	13694617	1741	1741	1741	1741	0
593	20231113	092800	13694617	1741	1741	1741	1741	17
594	20231113	092700	13665020	1750	1750	1750	1750	0
595	20231113	092600	13665020	1750	1750	1750	1750	0
596	20231113	092500	13665020	1750	1750	1750	1750	0
597	20231113	092400	13665020	1750	1750	1750	1750	0
598	20231113	092300	13665020	1750	1750	1750	1750	1
599	20231113	092200	13663270	1741	1741	1741	1741	10
600	20231113	092100	13645860	1749	1748	1749	1748	55
601	20231113	092000	13549691	1750	1750	1750	1750	0
602	20231113	091900	13549691	1750	1750	1750	1750	0
603	20231113	091800	13549691	1750	1750	1750	1750	0
604	20231113	091700	13549691	1750	1750	1750	1750	0
605	20231113	091600	13549691	1750	1742	1750	1741	503
606	20231113	091500	12670392	1755	1755	1755	1755	0
607	20231113	091400	12670392	1755	1755	1755	1755	0
608	20231113	091300	12670392	1755	1742	1755	1742	9
609	20231113	091200	12654701	1758	1742	1758	1740	456
610	20231113	091100	11860996	1740	1755	1755	1740	524
611	20231113	091000	10947684	1752	1765	1776	1749	67
612	20231113	090900	10830124	1752	1758	1758	1747	447
613	20231113	090800	10047772	1776	1774	1776	1755	15
614	20231113	090700	10021304	1755	1774	1776	1755	11
615	20231113	090600	10001934	1755	1755	1776	1743	79
616	20231113	090500	9862732	1755	1755	1755	1755	0
617	20231113	090400	9862732	1755	1783	1783	1755	1103
618	20231113	090300	7914121	1767	1786	1790	1766	142
619	20231113	090200	7661120	1783	1755	1783	1755	698
620	20231113	090100	6434055	1753	1749	1753	1740	2151
621	20231113	090000	2663954	1740	1740	1748	1739	1531