KissMeData/009270/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	185200	279986752	1339	1339	1339	1339	4380
3	20231113	185100	279986752	1339	1339	1339	1339	0
4	20231113	185000	279986752	1339	1339	1339	1339	0
5	20231113	184900	279986752	1339	1339	1339	1339	0
6	20231113	184800	279986752	1339	1339	1339	1339	0
7	20231113	184700	279986752	1339	1339	1339	1339	0
8	20231113	184600	279986752	1339	1339	1339	1339	0
9	20231113	184500	279986752	1339	1339	1339	1339	0
10	20231113	184400	279986752	1339	1339	1339	1339	0
11	20231113	184300	279986752	1339	1339	1339	1339	0
12	20231113	184200	279986752	1339	1339	1339	1339	0
13	20231113	184100	279986752	1339	1339	1339	1339	0
14	20231113	184000	279986752	1339	1339	1339	1339	0
15	20231113	183900	279986752	1339	1339	1339	1339	0
16	20231113	183800	279986752	1339	1339	1339	1339	0
17	20231113	183700	279986752	1339	1339	1339	1339	0
18	20231113	183600	279986752	1339	1339	1339	1339	0
19	20231113	183500	279986752	1339	1339	1339	1339	0
20	20231113	183400	279986752	1339	1339	1339	1339	0
21	20231113	183300	279986752	1339	1339	1339	1339	0
22	20231113	183200	279986752	1339	1339	1339	1339	0
23	20231113	183100	279986752	1339	1339	1339	1339	0
24	20231113	183000	279986752	1339	1339	1339	1339	0
25	20231113	182900	279986752	1339	1339	1339	1339	0
26	20231113	182800	279986752	1339	1339	1339	1339	0
27	20231113	182700	279986752	1339	1339	1339	1339	0
28	20231113	182600	279986752	1339	1339	1339	1339	0
29	20231113	182500	279986752	1339	1339	1339	1339	0
30	20231113	182400	279986752	1339	1339	1339	1339	0
31	20231113	182300	279986752	1339	1339	1339	1339	0
32	20231113	182200	279986752	1339	1339	1339	1339	4380
33	20231113	182100	279986752	1339	1339	1339	1339	0
34	20231113	182000	279986752	1339	1339	1339	1339	0
35	20231113	181900	279986752	1339	1339	1339	1339	0
36	20231113	181800	279986752	1339	1339	1339	1339	0
37	20231113	181700	279986752	1339	1339	1339	1339	0
38	20231113	181600	279986752	1339	1339	1339	1339	0
39	20231113	181500	279986752	1339	1339	1339	1339	0
40	20231113	181400	279986752	1339	1339	1339	1339	0
41	20231113	181300	279986752	1339	1339	1339	1339	0
42	20231113	181200	279986752	1339	1339	1339	1339	0
43	20231113	181100	279986752	1339	1339	1339	1339	0
44	20231113	181000	279986752	1339	1339	1339	1339	0
45	20231113	180900	279986752	1339	1339	1339	1339	0
46	20231113	180800	279986752	1339	1339	1339	1339	0
47	20231113	180700	279986752	1339	1339	1339	1339	0
48	20231113	180600	279986752	1339	1339	1339	1339	0
49	20231113	180500	279986752	1339	1339	1339	1339	0
50	20231113	180400	279986752	1339	1339	1339	1339	0
51	20231113	180300	279986752	1339	1339	1339	1339	0
52	20231113	180200	279986752	1339	1339	1339	1339	0
53	20231113	180100	279986752	1339	1339	1339	1339	0
54	20231113	180000	279986752	1339	1339	1339	1339	0
55	20231113	175900	279986752	1339	1339	1339	1339	0
56	20231113	175800	279986752	1339	1339	1339	1339	0
57	20231113	175700	279986752	1339	1339	1339	1339	0
58	20231113	175600	279986752	1339	1339	1339	1339	0
59	20231113	175500	279986752	1339	1339	1339	1339	0
60	20231113	175400	279986752	1339	1339	1339	1339	0
61	20231113	175300	279986752	1339	1339	1339	1339	0
62	20231113	175200	279986752	1339	1339	1339	1339	4380
63	20231113	175100	279986752	1339	1339	1339	1339	0
64	20231113	175000	279986752	1339	1339	1339	1339	0
65	20231113	174900	279986752	1339	1339	1339	1339	0
66	20231113	174800	279986752	1339	1339	1339	1339	0
67	20231113	174700	279986752	1339	1339	1339	1339	0
68	20231113	174600	279986752	1339	1339	1339	1339	0
69	20231113	174500	279986752	1339	1339	1339	1339	0
70	20231113	174400	279986752	1339	1339	1339	1339	0
71	20231113	174300	279986752	1339	1339	1339	1339	0
72	20231113	174200	279986752	1339	1339	1339	1339	0
73	20231113	174100	279986752	1339	1339	1339	1339	0
74	20231113	174000	279986752	1339	1339	1339	1339	0
75	20231113	173900	279986752	1339	1339	1339	1339	0
76	20231113	173800	279986752	1339	1339	1339	1339	0
77	20231113	173700	279986752	1339	1339	1339	1339	0
78	20231113	173600	279986752	1339	1339	1339	1339	0
79	20231113	173500	279986752	1339	1339	1339	1339	0
80	20231113	173400	279986752	1339	1339	1339	1339	0
81	20231113	173300	279986752	1339	1339	1339	1339	0
82	20231113	173200	279986752	1339	1339	1339	1339	0
83	20231113	173100	279986752	1339	1339	1339	1339	0
84	20231113	173000	279986752	1339	1339	1339	1339	0
85	20231113	172900	279986752	1339	1339	1339	1339	0
86	20231113	172800	279986752	1339	1339	1339	1339	0
87	20231113	172700	279986752	1339	1339	1339	1339	0
88	20231113	172600	279986752	1339	1339	1339	1339	0
89	20231113	172500	279986752	1339	1339	1339	1339	0
90	20231113	172400	279986752	1339	1339	1339	1339	0
91	20231113	172300	279986752	1339	1339	1339	1339	0
92	20231113	172200	279986752	1339	1339	1339	1339	4380
93	20231113	172100	279986752	1339	1339	1339	1339	0
94	20231113	172000	279986752	1339	1339	1339	1339	0
95	20231113	171900	279986752	1339	1339	1339	1339	0
96	20231113	171800	279986752	1339	1339	1339	1339	0
97	20231113	171700	279986752	1339	1339	1339	1339	0
98	20231113	171600	279986752	1339	1339	1339	1339	0
99	20231113	171500	279986752	1339	1339	1339	1339	0
100	20231113	171400	279986752	1339	1339	1339	1339	0
101	20231113	171300	279986752	1339	1339	1339	1339	0
102	20231113	171200	279986752	1339	1339	1339	1339	0
103	20231113	171100	279986752	1339	1339	1339	1339	0
104	20231113	171000	279986752	1339	1339	1339	1339	0
105	20231113	170900	279986752	1339	1339	1339	1339	0
106	20231113	170800	279986752	1339	1339	1339	1339	0
107	20231113	170700	279986752	1339	1339	1339	1339	0
108	20231113	170600	279986752	1339	1339	1339	1339	0
109	20231113	170500	279986752	1339	1339	1339	1339	0
110	20231113	170400	279986752	1339	1339	1339	1339	0
111	20231113	170300	279986752	1339	1339	1339	1339	0
112	20231113	170200	279986752	1339	1339	1339	1339	0
113	20231113	170100	279986752	1339	1339	1339	1339	0
114	20231113	170000	279986752	1339	1339	1339	1339	0
115	20231113	165900	279986752	1339	1339	1339	1339	0
116	20231113	165800	279986752	1339	1339	1339	1339	0
117	20231113	165700	279986752	1339	1339	1339	1339	0
118	20231113	165600	279986752	1339	1339	1339	1339	0
119	20231113	165500	279986752	1339	1339	1339	1339	0
120	20231113	165400	279986752	1339	1339	1339	1339	0
121	20231113	165300	279986752	1339	1339	1339	1339	0
122	20231113	165200	279986752	1339	1339	1339	1339	4380
123	20231113	165100	279986752	1339	1339	1339	1339	0
124	20231113	165000	279986752	1339	1339	1339	1339	0
125	20231113	164900	279986752	1339	1339	1339	1339	0
126	20231113	164800	279986752	1339	1339	1339	1339	0
127	20231113	164700	279986752	1339	1339	1339	1339	0
128	20231113	164600	279986752	1339	1339	1339	1339	0
129	20231113	164500	279986752	1339	1339	1339	1339	0
130	20231113	164400	279986752	1339	1339	1339	1339	0
131	20231113	164300	279986752	1339	1339	1339	1339	0
132	20231113	164200	279986752	1339	1339	1339	1339	0
133	20231113	164100	279986752	1339	1339	1339	1339	0
134	20231113	164000	279986752	1339	1339	1339	1339	0
135	20231113	163900	279986752	1339	1339	1339	1339	0
136	20231113	163800	279986752	1339	1339	1339	1339	0
137	20231113	163700	279986752	1339	1339	1339	1339	0
138	20231113	163600	279986752	1339	1339	1339	1339	0
139	20231113	163500	279986752	1339	1339	1339	1339	0
140	20231113	163400	279986752	1339	1339	1339	1339	0
141	20231113	163300	279986752	1339	1339	1339	1339	0
142	20231113	163200	279986752	1339	1339	1339	1339	0
143	20231113	163100	279986752	1339	1339	1339	1339	0
144	20231113	163000	279986752	1339	1339	1339	1339	0
145	20231113	162900	279986752	1339	1339	1339	1339	0
146	20231113	162800	279986752	1339	1339	1339	1339	0
147	20231113	162700	279986752	1339	1339	1339	1339	0
148	20231113	162600	279986752	1339	1339	1339	1339	0
149	20231113	162500	279986752	1339	1339	1339	1339	0
150	20231113	162400	279986752	1339	1339	1339	1339	0
151	20231113	162300	279986752	1339	1339	1339	1339	0
152	20231113	162200	279986752	1339	1339	1339	1339	4380
153	20231113	162100	279986752	1339	1339	1339	1339	0
154	20231113	162000	279986752	1339	1339	1339	1339	0
155	20231113	161900	279986752	1339	1339	1339	1339	0
156	20231113	161800	279986752	1339	1339	1339	1339	0
157	20231113	161700	279986752	1339	1339	1339	1339	0
158	20231113	161600	279986752	1339	1339	1339	1339	0
159	20231113	161500	279986752	1339	1339	1339	1339	0
160	20231113	161400	279986752	1339	1339	1339	1339	0
161	20231113	161300	279986752	1339	1339	1339	1339	0
162	20231113	161200	279986752	1339	1339	1339	1339	0
163	20231113	161100	279986752	1339	1339	1339	1339	0
164	20231113	161000	279986752	1339	1339	1339	1339	0
165	20231113	160900	279986752	1339	1339	1339	1339	0
166	20231113	160800	279986752	1339	1339	1339	1339	0
167	20231113	160700	279986752	1339	1339	1339	1339	0
168	20231113	160600	279986752	1339	1339	1339	1339	0
169	20231113	160500	279986752	1339	1339	1339	1339	0
170	20231113	160400	279986752	1339	1339	1339	1339	0
171	20231113	160300	279986752	1339	1339	1339	1339	0
172	20231113	160200	279986752	1339	1339	1339	1339	0
173	20231113	160100	279986752	1339	1339	1339	1339	0
174	20231113	160000	279986752	1339	1339	1339	1339	0
175	20231113	155900	279986752	1339	1339	1339	1339	0
176	20231113	155800	279986752	1339	1339	1339	1339	0
177	20231113	155700	279986752	1339	1339	1339	1339	0
178	20231113	155600	279986752	1339	1339	1339	1339	0
179	20231113	155500	279986752	1339	1339	1339	1339	0
180	20231113	155400	279986752	1339	1339	1339	1339	0
181	20231113	155300	279986752	1339	1339	1339	1339	0
182	20231113	155200	279986752	1339	1339	1339	1339	4380
183	20231113	155100	279986752	1339	1339	1339	1339	0
184	20231113	155000	279986752	1339	1339	1339	1339	0
185	20231113	154900	279986752	1339	1339	1339	1339	0
186	20231113	154800	279986752	1339	1339	1339	1339	0
187	20231113	154700	279986752	1339	1339	1339	1339	0
188	20231113	154600	279986752	1339	1339	1339	1339	0
189	20231113	154500	279986752	1339	1339	1339	1339	0
190	20231113	154400	279986752	1339	1339	1339	1339	0
191	20231113	154300	279986752	1339	1339	1339	1339	0
192	20231113	154200	279986752	1339	1339	1339	1339	0
193	20231113	154100	279986752	1339	1339	1339	1339	0
194	20231113	154000	279986752	1339	1339	1339	1339	0
195	20231113	153900	279986752	1339	1339	1339	1339	0
196	20231113	153800	279986752	1339	1339	1339	1339	0
197	20231113	153700	279986752	1339	1339	1339	1339	0
198	20231113	153600	279986752	1339	1339	1339	1339	0
199	20231113	153500	279986752	1339	1339	1339	1339	0
200	20231113	153400	279986752	1339	1339	1339	1339	0
201	20231113	153300	279986752	1339	1339	1339	1339	0
202	20231113	153200	279986752	1339	1339	1339	1339	0
203	20231113	153100	279986752	1339	1339	1339	1339	0
204	20231113	153000	279986752	1339	1339	1339	1339	4380
205	20231113	152900	274121932	1336	1336	1336	1336	0
206	20231113	152800	274121932	1336	1336	1336	1336	0
207	20231113	152700	274121932	1336	1336	1336	1336	0
208	20231113	152600	274121932	1336	1336	1336	1336	0
209	20231113	152500	274121932	1336	1336	1336	1336	0
210	20231113	152400	274121932	1336	1336	1336	1336	0
211	20231113	152300	274121932	1336	1336	1336	1336	0
212	20231113	152200	274121932	1336	1336	1336	1336	0
213	20231113	152100	274121932	1336	1336	1336	1336	0
214	20231113	152000	274121932	1336	1336	1336	1336	0
215	20231113	151900	274121932	1336	1332	1336	1332	4541
216	20231113	151800	268072259	1332	1318	1332	1318	607
217	20231113	151700	267263833	1318	1320	1332	1317	8059
218	20231113	151600	256625656	1320	1320	1320	1320	234
219	20231113	151500	256316776	1320	1320	1320	1320	10
220	20231113	151400	256303576	1320	1320	1320	1320	12
221	20231113	151300	256287736	1321	1321	1334	1321	12264
222	20231113	151200	240057768	1334	1322	1335	1321	2228
223	20231113	151100	237114116	1321	1322	1322	1321	282
224	20231113	151000	236741383	1321	1323	1324	1321	10130
225	20231113	150900	223348576	1323	1323	1323	1323	16
226	20231113	150800	223327408	1323	1323	1323	1323	33
227	20231113	150700	223283749	1323	1324	1324	1323	338
228	20231113	150600	222836542	1323	1326	1326	1323	1505
229	20231113	150500	220844583	1326	1326	1326	1326	40
230	20231113	150400	220791543	1326	1326	1330	1326	20
231	20231113	150300	220765019	1326	1333	1333	1326	14
232	20231113	150200	220746443	1327	1327	1327	1327	10
233	20231113	150100	220733173	1327	1326	1327	1326	81
234	20231113	150000	220625707	1326	1326	1326	1326	122
235	20231113	145900	220463935	1331	1327	1331	1326	14
236	20231113	145800	220445361	1326	1325	1332	1325	50
237	20231113	145700	220378963	1325	1332	1332	1325	46
238	20231113	145600	220317726	1332	1332	1333	1332	18
239	20231113	145500	220293749	1333	1333	1333	1333	28
240	20231113	145400	220256425	1333	1332	1333	1332	45
241	20231113	145300	220196460	1332	1332	1333	1332	114
242	20231113	145200	220044610	1333	1332	1333	1332	1103
243	20231113	145100	218575413	1332	1323	1332	1323	10033
244	20231113	145000	205217540	1323	1323	1323	1323	35
245	20231113	144900	205171235	1323	1323	1323	1323	10
246	20231113	144800	205158005	1323	1323	1323	1323	31
247	20231113	144700	205116992	1323	1323	1323	1323	17
248	20231113	144600	205094501	1323	1323	1323	1323	14
249	20231113	144500	205075979	1323	1323	1323	1323	11
250	20231113	144400	205061426	1323	1328	1328	1323	44
251	20231113	144300	205003164	1323	1330	1330	1323	34
252	20231113	144200	204958014	1323	1330	1330	1323	12
253	20231113	144100	204942124	1323	1331	1331	1323	46
254	20231113	144000	204881179	1323	1323	1331	1323	12
255	20231113	143900	204865295	1332	1323	1332	1323	75
256	20231113	143800	204765573	1332	1324	1332	1324	3498
257	20231113	143700	200113097	1325	1325	1326	1323	9
258	20231113	143600	200101183	1329	1323	1329	1323	31
259	20231113	143500	200060140	1323	1323	1323	1322	21
260	20231113	143400	200032375	1322	1322	1323	1322	48
261	20231113	143300	199968917	1323	1321	1323	1321	245
262	20231113	143200	199645031	1321	1319	1321	1319	28
263	20231113	143100	199608055	1319	1320	1320	1319	63
264	20231113	143000	199524925	1321	1321	1321	1321	301
265	20231113	142900	199127304	1321	1321	1321	1321	15
266	20231113	142800	199107489	1321	1323	1323	1321	135
267	20231113	142700	198928914	1323	1324	1324	1323	36
268	20231113	142600	198881285	1323	1323	1323	1323	29
269	20231113	142500	198842918	1323	1326	1326	1323	14
270	20231113	142400	198824393	1323	1323	1323	1323	38
271	20231113	142300	198774119	1327	1323	1327	1323	16
272	20231113	142200	198752943	1323	1323	1323	1323	9
273	20231113	142100	198741036	1322	1319	1322	1319	78
274	20231113	142000	198638073	1319	1319	1319	1319	17
275	20231113	141900	198615650	1320	1320	1320	1320	34
276	20231113	141800	198570770	1319	1319	1319	1319	14
277	20231113	141700	198552304	1319	1319	1320	1319	51
278	20231113	141600	198485021	1319	1319	1320	1319	36
279	20231113	141500	198437517	1319	1319	1320	1319	95
280	20231113	141400	198312139	1319	1319	1319	1319	32
281	20231113	141300	198269931	1320	1319	1320	1319	1409
282	20231113	141200	196410089	1319	1319	1319	1319	27
283	20231113	141100	196374476	1319	1319	1319	1319	32
284	20231113	141000	196332268	1319	1319	1319	1319	27
285	20231113	140900	196296655	1319	1319	1319	1319	36
286	20231113	140800	196249171	1319	1319	1319	1319	28
287	20231113	140700	196212239	1319	1319	1319	1319	20
288	20231113	140600	196185859	1319	1319	1319	1319	51
289	20231113	140500	196118590	1319	1319	1319	1319	13
290	20231113	140400	196101443	1319	1319	1319	1319	31
291	20231113	140300	196060554	1319	1319	1319	1319	30
292	20231113	140200	196020984	1319	1319	1319	1319	37
293	20231113	140100	195972181	1319	1319	1319	1319	28
294	20231113	140000	195935249	1320	1320	1320	1319	108
295	20231113	135900	195792740	1320	1320	1320	1320	255
296	20231113	135800	195456140	1321	1320	1321	1320	205
297	20231113	135700	195185526	1320	1320	1320	1320	50
298	20231113	135600	195119526	1320	1320	1320	1320	29
299	20231113	135500	195081246	1320	1320	1320	1320	22
300	20231113	135400	195052206	1320	1320	1322	1320	18
301	20231113	135300	195028436	1320	1322	1322	1320	28
302	20231113	135200	194991474	1320	1321	1321	1320	42
303	20231113	135100	194936020	1320	1320	1320	1320	17
304	20231113	135000	194913580	1320	1320	1320	1320	52
305	20231113	134900	194844940	1320	1320	1320	1320	42
306	20231113	134800	194789500	1320	1317	1321	1317	302
307	20231113	134700	194390689	1317	1317	1317	1317	34
308	20231113	134600	194345911	1317	1317	1317	1317	29
309	20231113	134500	194307718	1317	1317	1317	1317	104
310	20231113	134400	194170750	1317	1317	1318	1317	34
311	20231113	134300	194125965	1317	1317	1317	1317	30
312	20231113	134200	194086455	1317	1317	1317	1317	8
313	20231113	134100	194075919	1317	1318	1318	1317	84
314	20231113	134000	193965265	1318	1318	1318	1318	64
315	20231113	133900	193880913	1317	1317	1317	1317	28
316	20231113	133800	193844037	1317	1317	1317	1317	41
317	20231113	133700	193790040	1317	1317	1317	1317	28
318	20231113	133600	193753164	1317	1317	1317	1317	39
319	20231113	133500	193701801	1317	1317	1317	1317	14
320	20231113	133400	193683363	1317	1317	1317	1317	8
321	20231113	133300	193672827	1317	1317	1317	1317	35
322	20231113	133200	193626732	1317	1318	1321	1317	1504
323	20231113	133100	191641288	1317	1317	1317	1317	7
324	20231113	133000	191632069	1317	1317	1317	1317	49
325	20231113	132900	191567536	1317	1317	1317	1317	18
326	20231113	132800	191543830	1317	1316	1317	1316	61
327	20231113	132700	191463501	1316	1316	1316	1316	7
328	20231113	132600	191454289	1316	1316	1316	1316	1968
329	20231113	132500	188864401	1316	1313	1316	1313	5395
330	20231113	132400	181765213	1313	1312	1313	1312	29
331	20231113	132300	181727151	1312	1312	1312	1312	31
332	20231113	132200	181686479	1313	1312	1313	1312	47
333	20231113	132100	181624781	1312	1313	1313	1312	45
334	20231113	132000	181565727	1312	1312	1312	1312	0
335	20231113	131900	181565727	1312	1312	1312	1312	32
336	20231113	131800	181523743	1312	1313	1313	1312	23
337	20231113	131700	181493561	1312	1312	1312	1312	29
338	20231113	131600	181455513	1312	1312	1312	1312	31
339	20231113	131500	181414841	1313	1312	1313	1312	64
340	20231113	131400	181330872	1312	1312	1312	1312	15
341	20231113	131300	181311192	1312	1312	1312	1312	49
342	20231113	131200	181246904	1312	1313	1313	1312	5945
343	20231113	131100	173447063	1313	1313	1313	1313	13
344	20231113	131000	173429994	1313	1313	1313	1313	64
345	20231113	130900	173345962	1313	1312	1313	1312	42
346	20231113	130800	173290822	1312	1313	1313	1312	9
347	20231113	130700	173279013	1312	1312	1312	1312	62
348	20231113	130600	173197669	1311	1312	1312	1311	1458
349	20231113	130500	171284806	1312	1312	1312	1312	787
350	20231113	130400	170252262	1312	1313	1313	1312	59
351	20231113	130300	170174853	1312	1312	1312	1312	15
352	20231113	130200	170155173	1312	1314	1314	1312	3196
353	20231113	130100	165958678	1315	1316	1316	1315	2276
354	20231113	130000	162964508	1316	1316	1316	1316	14
355	20231113	125900	162946084	1316	1316	1316	1316	156
356	20231113	125800	162740788	1316	1316	1316	1316	6
357	20231113	125700	162732892	1316	1316	1316	1316	34
358	20231113	125600	162688148	1316	1316	1316	1316	29
359	20231113	125500	162649984	1316	1316	1316	1316	29
360	20231113	125400	162611820	1316	1316	1316	1316	8
361	20231113	125300	162601292	1317	1316	1317	1316	64
362	20231113	125200	162517058	1316	1317	1317	1316	30
363	20231113	125100	162477577	1317	1316	1317	1316	38
364	20231113	125000	162427544	1316	1316	1316	1316	7
365	20231113	124900	162418332	1316	1317	1317	1316	531
366	20231113	124800	161719062	1317	1318	1318	1317	66
367	20231113	124700	161632138	1317	1317	1317	1317	14
368	20231113	124600	161613700	1317	1316	1317	1316	31
369	20231113	124500	161572881	1316	1316	1316	1316	27
370	20231113	124400	161537349	1316	1316	1316	1316	29
371	20231113	124300	161499185	1316	1316	1316	1316	9
372	20231113	124200	161487341	1316	1317	1317	1316	69
373	20231113	124100	161396515	1316	1316	1316	1316	15
374	20231113	124000	161376775	1316	1316	1316	1316	15
375	20231113	123900	161357035	1318	1316	1319	1316	68
376	20231113	123800	161267444	1316	1317	1318	1316	19
377	20231113	123700	161242425	1317	1316	1317	1316	77
378	20231113	123600	161141080	1316	1316	1316	1316	14
379	20231113	123500	161122656	1316	1316	1316	1316	45
380	20231113	123400	161063436	1316	1316	1316	1316	13
381	20231113	123300	161046328	1316	1316	1316	1316	23
382	20231113	123200	161016060	1316	1316	1316	1316	28
383	20231113	123100	160979212	1316	1316	1316	1316	47
384	20231113	123000	160917360	1316	1316	1316	1316	31
385	20231113	122900	160876564	1316	1316	1316	1316	14
386	20231113	122800	160858140	1316	1316	1316	1316	31
387	20231113	122700	160817344	1316	1316	1316	1316	19
388	20231113	122600	160792340	1316	1313	1316	1313	77
389	20231113	122500	160691081	1313	1313	1313	1313	36
390	20231113	122400	160643813	1313	1314	1314	1313	14
391	20231113	122300	160625425	1313	1312	1313	1312	49
392	20231113	122200	160561094	1312	1313	1313	1312	16
393	20231113	122100	160540094	1313	1313	1313	1313	0
394	20231113	122000	160540094	1313	1313	1313	1313	49
395	20231113	121900	160475757	1313	1313	1314	1313	44
396	20231113	121800	160417984	1311	1311	1311	1311	36
397	20231113	121700	160370788	1311	1314	1314	1311	8
398	20231113	121600	160360297	1311	1311	1311	1311	14
399	20231113	121500	160341943	1311	1310	1311	1310	99
400	20231113	121400	160212207	1310	1312	1312	1310	3047
401	20231113	121300	156219297	1312	1314	1314	1312	2001
402	20231113	121200	153592877	1313	1313	1313	1313	1014
403	20231113	121100	152261495	1313	1313	1314	1313	36
404	20231113	121000	152214217	1312	1312	1312	1312	0
405	20231113	120900	152214217	1312	1312	1312	1312	14
406	20231113	120800	152195849	1312	1312	1312	1312	37
407	20231113	120700	152147305	1320	1312	1320	1312	121
408	20231113	120600	151987999	1312	1312	1312	1312	722
409	20231113	120500	151040735	1312	1314	1314	1312	3056
410	20231113	120400	147029780	1314	1318	1318	1314	938
411	20231113	120300	145796249	1318	1315	1318	1315	127
412	20231113	120200	145629093	1315	1316	1316	1314	126
413	20231113	120100	145463384	1316	1316	1316	1316	38
414	20231113	120000	145413376	1316	1316	1316	1316	16
415	20231113	115900	145392320	1316	1315	1317	1315	21
416	20231113	115800	145364689	1314	1316	1317	1313	1057
417	20231113	115700	143974797	1316	1322	1322	1316	4012
418	20231113	115600	138689411	1322	1323	1326	1322	147
419	20231113	115500	138494689	1322	1322	1322	1322	7
420	20231113	115400	138485435	1321	1324	1324	1320	37
421	20231113	115300	138436561	1318	1318	1318	1318	15
422	20231113	115200	138416791	1318	1319	1319	1318	4016
423	20231113	115100	133121829	1319	1322	1329	1319	2048
424	20231113	115000	130417922	1322	1322	1322	1322	14
425	20231113	114900	130399414	1331	1322	1331	1322	99
426	20231113	114800	130267907	1322	1322	1322	1322	26
427	20231113	114700	130233535	1322	1322	1324	1321	3182
428	20231113	114600	126027796	1322	1323	1323	1322	17
429	20231113	114500	126005318	1324	1324	1324	1323	1009
430	20231113	114400	124670408	1323	1323	1324	1323	4029
431	20231113	114300	119340029	1323	1322	1323	1322	15
432	20231113	114200	119320190	1322	1324	1332	1321	5115
433	20231113	114100	112556189	1324	1324	1324	1324	38
434	20231113	114000	112505877	1324	1324	1324	1324	8
435	20231113	113900	112495285	1324	1325	1325	1323	3013
436	20231113	113800	108507004	1332	1327	1332	1325	3109
437	20231113	113700	104386238	1327	1329	1329	1327	1028
438	20231113	113600	103021858	1330	1330	1330	1330	1
439	20231113	113500	103020528	1330	1329	1330	1329	130
440	20231113	113400	102847656	1330	1331	1331	1330	2
441	20231113	113300	102844995	1332	1332	1334	1332	6
442	20231113	113200	102836998	1329	1336	1338	1329	214
443	20231113	113100	102550846	1329	1329	1331	1329	936
444	20231113	113000	101305992	1329	1327	1329	1327	1158
445	20231113	112900	99767315	1328	1328	1328	1328	329
446	20231113	112800	99330403	1328	1328	1328	1328	171
447	20231113	112700	99103315	1328	1328	1328	1328	40
448	20231113	112600	99050195	1328	1328	1328	1328	27
449	20231113	112500	99014339	1328	1328	1328	1328	9
450	20231113	112400	99002387	1328	1328	1328	1328	80
451	20231113	112300	98896147	1329	1329	1329	1329	1
452	20231113	112200	98894818	1339	1330	1339	1326	3075
453	20231113	112100	94806661	1330	1330	1330	1330	16
454	20231113	112000	94785381	1330	1330	1330	1330	36
455	20231113	111900	94737501	1330	1333	1340	1330	2114
456	20231113	111800	91923249	1333	1333	1333	1333	8
457	20231113	111700	91912585	1332	1332	1332	1332	37
458	20231113	111600	91863301	1332	1332	1332	1332	16
459	20231113	111500	91841989	1332	1332	1332	1332	14
460	20231113	111400	91823341	1332	1332	1332	1332	29
461	20231113	111300	91784713	1332	1332	1332	1332	15
462	20231113	111200	91764733	1332	1332	1332	1332	17
463	20231113	111100	91742089	1332	1332	1332	1332	0
464	20231113	111000	91742089	1332	1332	1332	1332	33
465	20231113	110900	91698133	1346	1332	1346	1332	216
466	20231113	110800	91407962	1332	1331	1332	1331	15
467	20231113	110700	91387990	1331	1331	1331	1331	30
468	20231113	110600	91348060	1331	1337	1337	1331	12186
469	20231113	110500	75104517	1337	1345	1345	1337	16
470	20231113	110400	75083117	1337	1337	1337	1337	15
471	20231113	110300	75063062	1337	1338	1346	1337	491
472	20231113	110200	74405545	1337	1337	1337	1337	71
473	20231113	110100	74310618	1337	1337	1337	1337	16
474	20231113	110000	74289226	1337	1337	1337	1337	45
475	20231113	105900	74229061	1337	1338	1338	1337	38
476	20231113	105800	74178249	1337	1337	1337	1337	18
477	20231113	105700	74154183	1337	1337	1337	1337	47
478	20231113	105600	74091344	1337	1337	1337	1337	8
479	20231113	105500	74080648	1337	1337	1337	1337	14
480	20231113	105400	74061930	1337	1337	1337	1337	16
481	20231113	105300	74040538	1340	1340	1340	1340	33
482	20231113	105200	73996318	1340	1340	1340	1340	8
483	20231113	105100	73985598	1340	1340	1340	1340	14
484	20231113	105000	73966838	1340	1340	1340	1340	37
485	20231113	104900	73917258	1340	1340	1340	1340	6
486	20231113	104800	73909218	1340	1340	1340	1340	15
487	20231113	104700	73889118	1346	1340	1346	1340	109
488	20231113	104600	73742561	1340	1340	1340	1340	15
489	20231113	104500	73722461	1340	1340	1340	1340	6
490	20231113	104400	73714421	1338	1338	1338	1338	8
491	20231113	104300	73703717	1345	1346	1346	1345	600
492	20231113	104200	72896517	1336	1346	1346	1336	1604
493	20231113	104100	70747386	1346	1338	1346	1336	2396
494	20231113	104000	67540227	1346	1346	1346	1346	0
495	20231113	103900	67540227	1346	1346	1346	1346	0
496	20231113	103800	67540227	1346	1346	1346	1346	0
497	20231113	103700	67540227	1346	1346	1346	1346	0
498	20231113	103600	67540227	1346	1346	1346	1346	0
499	20231113	103500	67540227	1346	1337	1346	1333	6200
500	20231113	103400	59261882	1336	1336	1336	1336	0
501	20231113	103300	59261882	1336	1336	1336	1336	0
502	20231113	103200	59261882	1336	1336	1336	1336	0
503	20231113	103100	59261882	1336	1336	1336	1336	0
504	20231113	103000	59261882	1336	1337	1337	1336	100
505	20231113	102900	59128281	1336	1336	1336	1336	1
506	20231113	102800	59126945	1336	1337	1337	1336	2012
507	20231113	102700	56437779	1337	1340	1340	1337	491
508	20231113	102600	55779873	1340	1341	1341	1340	231
509	20231113	102500	55470132	1341	1341	1347	1341	55
510	20231113	102400	55396371	1341	1341	1341	1341	18
511	20231113	102300	55372233	1341	1342	1342	1341	190
512	20231113	102200	55117343	1343	1345	1345	1343	608
513	20231113	102100	54300773	1344	1344	1344	1344	18
514	20231113	102000	54276581	1343	1343	1343	1343	0
515	20231113	101900	54276581	1343	1343	1343	1343	18
516	20231113	101800	54252407	1343	1343	1343	1343	0
517	20231113	101700	54252407	1343	1343	1343	1343	0
518	20231113	101600	54252407	1343	1343	1343	1343	4
519	20231113	101500	54247035	1343	1343	1343	1343	0
520	20231113	101400	54247035	1343	1343	1343	1343	0
521	20231113	101300	54247035	1343	1343	1343	1343	18
522	20231113	101200	54222861	1348	1348	1348	1348	0
523	20231113	101100	54222861	1348	1348	1348	1348	1
524	20231113	101000	54221513	1347	1343	1347	1343	2006
525	20231113	100900	51523895	1343	1343	1343	1343	100
526	20231113	100800	51389595	1347	1347	1347	1347	0
527	20231113	100700	51389595	1347	1347	1347	1347	0
528	20231113	100600	51389595	1347	1347	1347	1347	1
529	20231113	100500	51388248	1343	1343	1343	1343	0
530	20231113	100400	51388248	1343	1343	1343	1343	0
531	20231113	100300	51388248	1343	1349	1349	1343	19
532	20231113	100200	51362725	1349	1349	1349	1349	1
533	20231113	100100	51361376	1349	1349	1349	1349	0
534	20231113	100000	51361376	1349	1349	1349	1349	0
535	20231113	095900	51361376	1349	1349	1349	1349	0
536	20231113	095800	51361376	1349	1349	1349	1349	0
537	20231113	095700	51361376	1349	1349	1349	1349	0
538	20231113	095600	51361376	1349	1349	1349	1349	50
539	20231113	095500	51293926	1349	1349	1349	1349	150
540	20231113	095400	51091576	1349	1349	1349	1349	0
541	20231113	095300	51091576	1349	1349	1349	1349	0
542	20231113	095200	51091576	1349	1349	1349	1349	772
543	20231113	095100	50050148	1341	1348	1348	1341	8
544	20231113	095000	50039371	1348	1348	1348	1348	103
545	20231113	094900	49900527	1341	1341	1341	1341	0
546	20231113	094800	49900527	1341	1342	1342	1341	2000
547	20231113	094700	47218027	1341	1346	1346	1341	522
548	20231113	094600	46516521	1346	1346	1346	1346	0
549	20231113	094500	46516521	1346	1346	1346	1346	100
550	20231113	094400	46381921	1351	1351	1351	1351	0
551	20231113	094300	46381921	1351	1351	1351	1351	0
552	20231113	094200	46381921	1351	1343	1351	1343	55
553	20231113	094100	46308016	1343	1343	1343	1343	0
554	20231113	094000	46308016	1343	1343	1343	1343	875
555	20231113	093900	45132891	1341	1341	1341	1341	0
556	20231113	093800	45132891	1341	1341	1352	1341	445
557	20231113	093700	44535992	1341	1341	1341	1341	29
558	20231113	093600	44497103	1341	1335	1341	1335	317
559	20231113	093500	44073872	1335	1341	1341	1335	21
560	20231113	093400	44045819	1341	1341	1341	1341	0
561	20231113	093300	44045819	1341	1344	1344	1330	11628
562	20231113	093200	28481106	1344	1351	1351	1344	1789
563	20231113	093100	26074953	1353	1353	1353	1353	7
564	20231113	093000	26065482	1353	1353	1353	1353	201
565	20231113	092900	25793529	1352	1352	1352	1352	1000
566	20231113	092800	24441529	1353	1353	1353	1353	376
567	20231113	092700	23932801	1356	1356	1356	1356	0
568	20231113	092600	23932801	1356	1355	1356	1355	9
569	20231113	092500	23920598	1353	1351	1353	1351	508
570	20231113	092400	23233310	1353	1353	1353	1353	10
571	20231113	092300	23219780	1353	1351	1353	1351	19
572	20231113	092200	23194109	1351	1350	1351	1350	438
573	20231113	092100	22602654	1346	1347	1347	1346	2
574	20231113	092000	22599961	1350	1350	1350	1350	9
575	20231113	091900	22587811	1350	1350	1350	1350	0
576	20231113	091800	22587811	1350	1344	1350	1344	19
577	20231113	091700	22562269	1350	1350	1350	1350	1
578	20231113	091600	22560919	1345	1342	1345	1341	1304
579	20231113	091500	20811739	1341	1349	1349	1341	2770
580	20231113	091400	17086250	1349	1349	1349	1349	1
581	20231113	091300	17084901	1349	1350	1350	1349	419
582	20231113	091200	16519313	1350	1351	1351	1350	1980
583	20231113	091100	13845997	1355	1355	1355	1355	2
584	20231113	091000	13843287	1355	1355	1355	1355	1
585	20231113	090900	13841932	1350	1350	1350	1350	1439
586	20231113	090800	11899282	1355	1357	1357	1350	2231
587	20231113	090700	8884620	1358	1358	1358	1358	0
588	20231113	090600	8884620	1358	1358	1358	1358	0
589	20231113	090500	8884620	1358	1356	1358	1350	4385
590	20231113	090400	2955736	1358	1354	1358	1353	1159
591	20231113	090300	1386904	1359	1359	1359	1359	0
592	20231113	090200	1386904	1359	1359	1359	1359	0
593	20231113	090100	1386904	1359	1354	1360	1353	160
594	20231113	090000	1170345	1353	1353	1353	1353	865