KissMeData/227100/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	204000	267425210	1779	1779	1779	1779	3830
3	20231113	203900	267425210	1779	1779	1779	1779	0
4	20231113	203800	267425210	1779	1779	1779	1779	0
5	20231113	203700	267425210	1779	1779	1779	1779	0
6	20231113	203600	267425210	1779	1779	1779	1779	0
7	20231113	203500	267425210	1779	1779	1779	1779	0
8	20231113	203400	267425210	1779	1779	1779	1779	0
9	20231113	203300	267425210	1779	1779	1779	1779	0
10	20231113	203200	267425210	1779	1779	1779	1779	0
11	20231113	203100	267425210	1779	1779	1779	1779	0
12	20231113	203000	267425210	1779	1779	1779	1779	0
13	20231113	202900	267425210	1779	1779	1779	1779	0
14	20231113	202800	267425210	1779	1779	1779	1779	0
15	20231113	202700	267425210	1779	1779	1779	1779	0
16	20231113	202600	267425210	1779	1779	1779	1779	0
17	20231113	202500	267425210	1779	1779	1779	1779	0
18	20231113	202400	267425210	1779	1779	1779	1779	0
19	20231113	202300	267425210	1779	1779	1779	1779	0
20	20231113	202200	267425210	1779	1779	1779	1779	0
21	20231113	202100	267425210	1779	1779	1779	1779	0
22	20231113	202000	267425210	1779	1779	1779	1779	0
23	20231113	201900	267425210	1779	1779	1779	1779	0
24	20231113	201800	267425210	1779	1779	1779	1779	0
25	20231113	201700	267425210	1779	1779	1779	1779	0
26	20231113	201600	267425210	1779	1779	1779	1779	0
27	20231113	201500	267425210	1779	1779	1779	1779	0
28	20231113	201400	267425210	1779	1779	1779	1779	0
29	20231113	201300	267425210	1779	1779	1779	1779	0
30	20231113	201200	267425210	1779	1779	1779	1779	0
31	20231113	201100	267425210	1779	1779	1779	1779	0
32	20231113	201000	267425210	1779	1779	1779	1779	3830
33	20231113	200900	267425210	1779	1779	1779	1779	0
34	20231113	200800	267425210	1779	1779	1779	1779	0
35	20231113	200700	267425210	1779	1779	1779	1779	0
36	20231113	200600	267425210	1779	1779	1779	1779	0
37	20231113	200500	267425210	1779	1779	1779	1779	0
38	20231113	200400	267425210	1779	1779	1779	1779	0
39	20231113	200300	267425210	1779	1779	1779	1779	0
40	20231113	200200	267425210	1779	1779	1779	1779	0
41	20231113	200100	267425210	1779	1779	1779	1779	0
42	20231113	200000	267425210	1779	1779	1779	1779	0
43	20231113	195900	267425210	1779	1779	1779	1779	0
44	20231113	195800	267425210	1779	1779	1779	1779	0
45	20231113	195700	267425210	1779	1779	1779	1779	0
46	20231113	195600	267425210	1779	1779	1779	1779	0
47	20231113	195500	267425210	1779	1779	1779	1779	0
48	20231113	195400	267425210	1779	1779	1779	1779	0
49	20231113	195300	267425210	1779	1779	1779	1779	0
50	20231113	195200	267425210	1779	1779	1779	1779	0
51	20231113	195100	267425210	1779	1779	1779	1779	0
52	20231113	195000	267425210	1779	1779	1779	1779	0
53	20231113	194900	267425210	1779	1779	1779	1779	0
54	20231113	194800	267425210	1779	1779	1779	1779	0
55	20231113	194700	267425210	1779	1779	1779	1779	0
56	20231113	194600	267425210	1779	1779	1779	1779	0
57	20231113	194500	267425210	1779	1779	1779	1779	0
58	20231113	194400	267425210	1779	1779	1779	1779	0
59	20231113	194300	267425210	1779	1779	1779	1779	0
60	20231113	194200	267425210	1779	1779	1779	1779	0
61	20231113	194100	267425210	1779	1779	1779	1779	0
62	20231113	194000	267425210	1779	1779	1779	1779	3830
63	20231113	193900	267425210	1779	1779	1779	1779	0
64	20231113	193800	267425210	1779	1779	1779	1779	0
65	20231113	193700	267425210	1779	1779	1779	1779	0
66	20231113	193600	267425210	1779	1779	1779	1779	0
67	20231113	193500	267425210	1779	1779	1779	1779	0
68	20231113	193400	267425210	1779	1779	1779	1779	0
69	20231113	193300	267425210	1779	1779	1779	1779	0
70	20231113	193200	267425210	1779	1779	1779	1779	0
71	20231113	193100	267425210	1779	1779	1779	1779	0
72	20231113	193000	267425210	1779	1779	1779	1779	0
73	20231113	192900	267425210	1779	1779	1779	1779	0
74	20231113	192800	267425210	1779	1779	1779	1779	0
75	20231113	192700	267425210	1779	1779	1779	1779	0
76	20231113	192600	267425210	1779	1779	1779	1779	0
77	20231113	192500	267425210	1779	1779	1779	1779	0
78	20231113	192400	267425210	1779	1779	1779	1779	0
79	20231113	192300	267425210	1779	1779	1779	1779	0
80	20231113	192200	267425210	1779	1779	1779	1779	0
81	20231113	192100	267425210	1779	1779	1779	1779	0
82	20231113	192000	267425210	1779	1779	1779	1779	0
83	20231113	191900	267425210	1779	1779	1779	1779	0
84	20231113	191800	267425210	1779	1779	1779	1779	0
85	20231113	191700	267425210	1779	1779	1779	1779	0
86	20231113	191600	267425210	1779	1779	1779	1779	0
87	20231113	191500	267425210	1779	1779	1779	1779	0
88	20231113	191400	267425210	1779	1779	1779	1779	0
89	20231113	191300	267425210	1779	1779	1779	1779	0
90	20231113	191200	267425210	1779	1779	1779	1779	0
91	20231113	191100	267425210	1779	1779	1779	1779	0
92	20231113	191000	267425210	1779	1779	1779	1779	3830
93	20231113	190900	267425210	1779	1779	1779	1779	0
94	20231113	190800	267425210	1779	1779	1779	1779	0
95	20231113	190700	267425210	1779	1779	1779	1779	0
96	20231113	190600	267425210	1779	1779	1779	1779	0
97	20231113	190500	267425210	1779	1779	1779	1779	0
98	20231113	190400	267425210	1779	1779	1779	1779	0
99	20231113	190300	267425210	1779	1779	1779	1779	0
100	20231113	190200	267425210	1779	1779	1779	1779	0
101	20231113	190100	267425210	1779	1779	1779	1779	0
102	20231113	190000	267425210	1779	1779	1779	1779	0
103	20231113	185900	267425210	1779	1779	1779	1779	0
104	20231113	185800	267425210	1779	1779	1779	1779	0
105	20231113	185700	267425210	1779	1779	1779	1779	0
106	20231113	185600	267425210	1779	1779	1779	1779	0
107	20231113	185500	267425210	1779	1779	1779	1779	0
108	20231113	185400	267425210	1779	1779	1779	1779	0
109	20231113	185300	267425210	1779	1779	1779	1779	0
110	20231113	185200	267425210	1779	1779	1779	1779	0
111	20231113	185100	267425210	1779	1779	1779	1779	0
112	20231113	185000	267425210	1779	1779	1779	1779	0
113	20231113	184900	267425210	1779	1779	1779	1779	0
114	20231113	184800	267425210	1779	1779	1779	1779	0
115	20231113	184700	267425210	1779	1779	1779	1779	0
116	20231113	184600	267425210	1779	1779	1779	1779	0
117	20231113	184500	267425210	1779	1779	1779	1779	0
118	20231113	184400	267425210	1779	1779	1779	1779	0
119	20231113	184300	267425210	1779	1779	1779	1779	0
120	20231113	184200	267425210	1779	1779	1779	1779	0
121	20231113	184100	267425210	1779	1779	1779	1779	0
122	20231113	184000	267425210	1779	1779	1779	1779	3830
123	20231113	183900	267425210	1779	1779	1779	1779	0
124	20231113	183800	267425210	1779	1779	1779	1779	0
125	20231113	183700	267425210	1779	1779	1779	1779	0
126	20231113	183600	267425210	1779	1779	1779	1779	0
127	20231113	183500	267425210	1779	1779	1779	1779	0
128	20231113	183400	267425210	1779	1779	1779	1779	0
129	20231113	183300	267425210	1779	1779	1779	1779	0
130	20231113	183200	267425210	1779	1779	1779	1779	0
131	20231113	183100	267425210	1779	1779	1779	1779	0
132	20231113	183000	267425210	1779	1779	1779	1779	0
133	20231113	182900	267425210	1779	1779	1779	1779	0
134	20231113	182800	267425210	1779	1779	1779	1779	0
135	20231113	182700	267425210	1779	1779	1779	1779	0
136	20231113	182600	267425210	1779	1779	1779	1779	0
137	20231113	182500	267425210	1779	1779	1779	1779	0
138	20231113	182400	267425210	1779	1779	1779	1779	0
139	20231113	182300	267425210	1779	1779	1779	1779	0
140	20231113	182200	267425210	1779	1779	1779	1779	0
141	20231113	182100	267425210	1779	1779	1779	1779	0
142	20231113	182000	267425210	1779	1779	1779	1779	0
143	20231113	181900	267425210	1779	1779	1779	1779	0
144	20231113	181800	267425210	1779	1779	1779	1779	0
145	20231113	181700	267425210	1779	1779	1779	1779	0
146	20231113	181600	267425210	1779	1779	1779	1779	0
147	20231113	181500	267425210	1779	1779	1779	1779	0
148	20231113	181400	267425210	1779	1779	1779	1779	0
149	20231113	181300	267425210	1779	1779	1779	1779	0
150	20231113	181200	267425210	1779	1779	1779	1779	0
151	20231113	181100	267425210	1779	1779	1779	1779	0
152	20231113	181000	267425210	1779	1779	1779	1779	3830
153	20231113	180900	267425210	1779	1779	1779	1779	0
154	20231113	180800	267425210	1779	1779	1779	1779	0
155	20231113	180700	267425210	1779	1779	1779	1779	0
156	20231113	180600	267425210	1779	1779	1779	1779	0
157	20231113	180500	267425210	1779	1779	1779	1779	0
158	20231113	180400	267425210	1779	1779	1779	1779	0
159	20231113	180300	267425210	1779	1779	1779	1779	0
160	20231113	180200	267425210	1779	1779	1779	1779	0
161	20231113	180100	267425210	1779	1779	1779	1779	0
162	20231113	180000	267425210	1779	1779	1779	1779	0
163	20231113	175900	267425210	1779	1779	1779	1779	0
164	20231113	175800	267425210	1779	1779	1779	1779	0
165	20231113	175700	267425210	1779	1779	1779	1779	0
166	20231113	175600	267425210	1779	1779	1779	1779	0
167	20231113	175500	267425210	1779	1779	1779	1779	0
168	20231113	175400	267425210	1779	1779	1779	1779	0
169	20231113	175300	267425210	1779	1779	1779	1779	0
170	20231113	175200	267425210	1779	1779	1779	1779	0
171	20231113	175100	267425210	1779	1779	1779	1779	0
172	20231113	175000	267425210	1779	1779	1779	1779	0
173	20231113	174900	267425210	1779	1779	1779	1779	0
174	20231113	174800	267425210	1779	1779	1779	1779	0
175	20231113	174700	267425210	1779	1779	1779	1779	0
176	20231113	174600	267425210	1779	1779	1779	1779	0
177	20231113	174500	267425210	1779	1779	1779	1779	0
178	20231113	174400	267425210	1779	1779	1779	1779	0
179	20231113	174300	267425210	1779	1779	1779	1779	0
180	20231113	174200	267425210	1779	1779	1779	1779	0
181	20231113	174100	267425210	1779	1779	1779	1779	0
182	20231113	174000	267425210	1779	1779	1779	1779	3830
183	20231113	173900	267425210	1779	1779	1779	1779	0
184	20231113	173800	267425210	1779	1779	1779	1779	0
185	20231113	173700	267425210	1779	1779	1779	1779	0
186	20231113	173600	267425210	1779	1779	1779	1779	0
187	20231113	173500	267425210	1779	1779	1779	1779	0
188	20231113	173400	267425210	1779	1779	1779	1779	0
189	20231113	173300	267425210	1779	1779	1779	1779	0
190	20231113	173200	267425210	1779	1779	1779	1779	0
191	20231113	173100	267425210	1779	1779	1779	1779	0
192	20231113	173000	267425210	1779	1779	1779	1779	0
193	20231113	172900	267425210	1779	1779	1779	1779	0
194	20231113	172800	267425210	1779	1779	1779	1779	0
195	20231113	172700	267425210	1779	1779	1779	1779	0
196	20231113	172600	267425210	1779	1779	1779	1779	0
197	20231113	172500	267425210	1779	1779	1779	1779	0
198	20231113	172400	267425210	1779	1779	1779	1779	0
199	20231113	172300	267425210	1779	1779	1779	1779	0
200	20231113	172200	267425210	1779	1779	1779	1779	0
201	20231113	172100	267425210	1779	1779	1779	1779	0
202	20231113	172000	267425210	1779	1779	1779	1779	0
203	20231113	171900	267425210	1779	1779	1779	1779	0
204	20231113	171800	267425210	1779	1779	1779	1779	0
205	20231113	171700	267425210	1779	1779	1779	1779	0
206	20231113	171600	267425210	1779	1779	1779	1779	0
207	20231113	171500	267425210	1779	1779	1779	1779	0
208	20231113	171400	267425210	1779	1779	1779	1779	0
209	20231113	171300	267425210	1779	1779	1779	1779	0
210	20231113	171200	267425210	1779	1779	1779	1779	0
211	20231113	171100	267425210	1779	1779	1779	1779	0
212	20231113	171000	267425210	1779	1779	1779	1779	3830
213	20231113	170900	267425210	1779	1779	1779	1779	0
214	20231113	170800	267425210	1779	1779	1779	1779	0
215	20231113	170700	267425210	1779	1779	1779	1779	0
216	20231113	170600	267425210	1779	1779	1779	1779	0
217	20231113	170500	267425210	1779	1779	1779	1779	0
218	20231113	170400	267425210	1779	1779	1779	1779	0
219	20231113	170300	267425210	1779	1779	1779	1779	0
220	20231113	170200	267425210	1779	1779	1779	1779	0
221	20231113	170100	267425210	1779	1779	1779	1779	0
222	20231113	170000	267425210	1779	1779	1779	1779	0
223	20231113	165900	267425210	1779	1779	1779	1779	0
224	20231113	165800	267425210	1779	1779	1779	1779	0
225	20231113	165700	267425210	1779	1779	1779	1779	0
226	20231113	165600	267425210	1779	1779	1779	1779	0
227	20231113	165500	267425210	1779	1779	1779	1779	0
228	20231113	165400	267425210	1779	1779	1779	1779	0
229	20231113	165300	267425210	1779	1779	1779	1779	0
230	20231113	165200	267425210	1779	1779	1779	1779	0
231	20231113	165100	267425210	1779	1779	1779	1779	0
232	20231113	165000	267425210	1779	1779	1779	1779	0
233	20231113	164900	267425210	1779	1779	1779	1779	0
234	20231113	164800	267425210	1779	1779	1779	1779	0
235	20231113	164700	267425210	1779	1779	1779	1779	0
236	20231113	164600	267425210	1779	1779	1779	1779	0
237	20231113	164500	267425210	1779	1779	1779	1779	0
238	20231113	164400	267425210	1779	1779	1779	1779	0
239	20231113	164300	267425210	1779	1779	1779	1779	0
240	20231113	164200	267425210	1779	1779	1779	1779	0
241	20231113	164100	267425210	1779	1779	1779	1779	0
242	20231113	164000	267425210	1779	1779	1779	1779	3830
243	20231113	163900	267425210	1779	1779	1779	1779	0
244	20231113	163800	267425210	1779	1779	1779	1779	0
245	20231113	163700	267425210	1779	1779	1779	1779	0
246	20231113	163600	267425210	1779	1779	1779	1779	0
247	20231113	163500	267425210	1779	1779	1779	1779	0
248	20231113	163400	267425210	1779	1779	1779	1779	0
249	20231113	163300	267425210	1779	1779	1779	1779	0
250	20231113	163200	267425210	1779	1779	1779	1779	0
251	20231113	163100	267425210	1779	1779	1779	1779	0
252	20231113	163000	267425210	1779	1779	1779	1779	0
253	20231113	162900	267425210	1779	1779	1779	1779	0
254	20231113	162800	267425210	1779	1779	1779	1779	0
255	20231113	162700	267425210	1779	1779	1779	1779	0
256	20231113	162600	267425210	1779	1779	1779	1779	0
257	20231113	162500	267425210	1779	1779	1779	1779	0
258	20231113	162400	267425210	1779	1779	1779	1779	0
259	20231113	162300	267425210	1779	1779	1779	1779	0
260	20231113	162200	267425210	1779	1779	1779	1779	0
261	20231113	162100	267425210	1779	1779	1779	1779	0
262	20231113	162000	267425210	1779	1779	1779	1779	0
263	20231113	161900	267425210	1779	1779	1779	1779	0
264	20231113	161800	267425210	1779	1779	1779	1779	0
265	20231113	161700	267425210	1779	1779	1779	1779	0
266	20231113	161600	267425210	1779	1779	1779	1779	0
267	20231113	161500	267425210	1779	1779	1779	1779	0
268	20231113	161400	267425210	1779	1779	1779	1779	0
269	20231113	161300	267425210	1779	1779	1779	1779	0
270	20231113	161200	267425210	1779	1779	1779	1779	0
271	20231113	161100	267425210	1779	1779	1779	1779	0
272	20231113	161000	267425210	1779	1779	1779	1779	3830
273	20231113	160900	267425210	1779	1779	1779	1779	0
274	20231113	160800	267425210	1779	1779	1779	1779	0
275	20231113	160700	267425210	1779	1779	1779	1779	0
276	20231113	160600	267425210	1779	1779	1779	1779	0
277	20231113	160500	267425210	1779	1779	1779	1779	0
278	20231113	160400	267425210	1779	1779	1779	1779	0
279	20231113	160300	267425210	1779	1779	1779	1779	0
280	20231113	160200	267425210	1779	1779	1779	1779	0
281	20231113	160100	267425210	1779	1779	1779	1779	0
282	20231113	160000	267425210	1779	1779	1779	1779	0
283	20231113	155900	267425210	1779	1779	1779	1779	0
284	20231113	155800	267425210	1779	1779	1779	1779	0
285	20231113	155700	267425210	1779	1779	1779	1779	0
286	20231113	155600	267425210	1779	1779	1779	1779	0
287	20231113	155500	267425210	1779	1779	1779	1779	0
288	20231113	155400	267425210	1779	1779	1779	1779	0
289	20231113	155300	267425210	1779	1779	1779	1779	0
290	20231113	155200	267425210	1779	1779	1779	1779	0
291	20231113	155100	267425210	1779	1779	1779	1779	0
292	20231113	155000	267425210	1779	1779	1779	1779	0
293	20231113	154900	267425210	1779	1779	1779	1779	0
294	20231113	154800	267425210	1779	1779	1779	1779	0
295	20231113	154700	267425210	1779	1779	1779	1779	0
296	20231113	154600	267425210	1779	1779	1779	1779	0
297	20231113	154500	267425210	1779	1779	1779	1779	0
298	20231113	154400	267425210	1779	1779	1779	1779	0
299	20231113	154300	267425210	1779	1779	1779	1779	0
300	20231113	154200	267425210	1779	1779	1779	1779	0
301	20231113	154100	267425210	1779	1779	1779	1779	0
302	20231113	154000	267425210	1779	1779	1779	1779	3830
303	20231113	153900	267425210	1779	1779	1779	1779	0
304	20231113	153800	267425210	1779	1779	1779	1779	0
305	20231113	153700	267425210	1779	1779	1779	1779	0
306	20231113	153600	267425210	1779	1779	1779	1779	0
307	20231113	153500	267425210	1779	1779	1779	1779	0
308	20231113	153400	267425210	1779	1779	1779	1779	0
309	20231113	153300	267425210	1779	1779	1779	1779	0
310	20231113	153200	267425210	1779	1779	1779	1779	0
311	20231113	153100	267425210	1779	1779	1779	1779	0
312	20231113	153000	267425210	1779	1779	1779	1779	3830
313	20231113	152900	260611640	1805	1805	1805	1805	0
314	20231113	152800	260611640	1805	1805	1805	1805	0
315	20231113	152700	260611640	1805	1805	1805	1805	0
316	20231113	152600	260611640	1805	1805	1805	1805	0
317	20231113	152500	260611640	1805	1805	1805	1805	0
318	20231113	152400	260611640	1805	1805	1805	1805	0
319	20231113	152300	260611640	1805	1805	1805	1805	0
320	20231113	152200	260611640	1805	1805	1805	1805	0
321	20231113	152100	260611640	1805	1805	1805	1805	0
322	20231113	152000	260611640	1805	1805	1805	1805	0
323	20231113	151900	260611640	1805	1798	1805	1798	4
324	20231113	151800	260604441	1789	1778	1789	1778	2536
325	20231113	151700	256088331	1770	1770	1770	1770	2824
326	20231113	151600	251089851	1780	1778	1780	1778	44
327	20231113	151500	251011594	1770	1770	1770	1770	0
328	20231113	151400	251011594	1770	1770	1770	1770	1934
329	20231113	151300	247588414	1770	1770	1770	1770	1059
330	20231113	151200	245713984	1770	1769	1770	1769	2045
331	20231113	151100	242094438	1770	1770	1770	1770	3239
332	20231113	151000	236361408	1770	1770	1770	1770	0
333	20231113	150900	236361408	1770	1770	1770	1770	25
334	20231113	150800	236317158	1779	1779	1779	1779	0
335	20231113	150700	236317158	1779	1770	1779	1770	1039
336	20231113	150600	234477920	1757	1757	1757	1757	1
337	20231113	150500	234476163	1771	1771	1771	1771	0
338	20231113	150400	234476163	1771	1771	1771	1771	0
339	20231113	150300	234476163	1771	1771	1771	1771	247
340	20231113	150200	234038726	1755	1755	1755	1755	200
341	20231113	150100	233687726	1782	1782	1782	1782	0
342	20231113	150000	233687726	1782	1782	1782	1782	0
343	20231113	145900	233687726	1782	1782	1782	1782	0
344	20231113	145800	233687726	1782	1782	1782	1782	0
345	20231113	145700	233687726	1782	1782	1782	1782	1
346	20231113	145600	233685944	1754	1754	1754	1754	0
347	20231113	145500	233685944	1754	1754	1754	1754	0
348	20231113	145400	233685944	1754	1754	1754	1754	25
349	20231113	145300	233642094	1754	1754	1754	1754	5
350	20231113	145200	233633324	1754	1754	1754	1754	0
351	20231113	145100	233633324	1754	1754	1754	1754	1
352	20231113	145000	233631570	1758	1758	1758	1758	1000
353	20231113	144900	231873570	1758	1760	1760	1758	1055
354	20231113	144800	230017571	1760	1766	1766	1760	10000
355	20231113	144700	212391558	1777	1777	1777	1777	0
356	20231113	144600	212391558	1777	1777	1777	1777	0
357	20231113	144500	212391558	1777	1777	1777	1777	0
358	20231113	144400	212391558	1777	1777	1777	1777	0
359	20231113	144300	212391558	1777	1777	1777	1777	0
360	20231113	144200	212391558	1777	1777	1777	1777	0
361	20231113	144100	212391558	1777	1777	1777	1777	500
362	20231113	144000	211503058	1781	1781	1781	1781	0
363	20231113	143900	211503058	1781	1781	1781	1781	0
364	20231113	143800	211503058	1781	1781	1781	1781	0
365	20231113	143700	211503058	1781	1781	1781	1781	0
366	20231113	143600	211503058	1781	1781	1781	1781	0
367	20231113	143500	211503058	1781	1781	1781	1781	1
368	20231113	143400	211501277	1765	1765	1765	1765	24
369	20231113	143300	211458917	1766	1766	1766	1766	0
370	20231113	143200	211458917	1766	1766	1766	1766	151
371	20231113	143100	211192251	1788	1788	1788	1788	0
372	20231113	143000	211192251	1788	1788	1788	1788	1
373	20231113	142900	211190463	1801	1801	1801	1801	0
374	20231113	142800	211190463	1801	1801	1801	1801	0
375	20231113	142700	211190463	1801	1801	1801	1801	1
376	20231113	142600	211188662	1767	1772	1772	1767	113
377	20231113	142500	210988971	1771	1771	1771	1771	5
378	20231113	142400	210980116	1803	1803	1803	1803	0
379	20231113	142300	210980116	1803	1803	1803	1803	0
380	20231113	142200	210980116	1803	1803	1803	1803	0
381	20231113	142100	210980116	1803	1803	1803	1803	0
382	20231113	142000	210980116	1803	1803	1803	1803	0
383	20231113	141900	210980116	1803	1803	1803	1803	0
384	20231113	141800	210980116	1803	1803	1803	1803	0
385	20231113	141700	210980116	1803	1803	1803	1803	0
386	20231113	141600	210980116	1803	1803	1803	1803	0
387	20231113	141500	210980116	1803	1803	1803	1803	0
388	20231113	141400	210980116	1803	1803	1803	1803	0
389	20231113	141300	210980116	1803	1803	1803	1803	0
390	20231113	141200	210980116	1803	1803	1803	1803	0
391	20231113	141100	210980116	1803	1803	1803	1803	0
392	20231113	141000	210980116	1803	1803	1803	1803	0
393	20231113	140900	210980116	1803	1803	1803	1803	0
394	20231113	140800	210980116	1803	1803	1803	1803	0
395	20231113	140700	210980116	1803	1803	1803	1803	0
396	20231113	140600	210980116	1803	1803	1803	1803	0
397	20231113	140500	210980116	1803	1803	1803	1803	0
398	20231113	140400	210980116	1803	1803	1803	1803	1
399	20231113	140300	210978313	1806	1806	1806	1806	0
400	20231113	140200	210978313	1806	1806	1806	1806	1
401	20231113	140100	210976507	1809	1776	1809	1776	525
402	20231113	140000	210043948	1776	1776	1776	1776	0
403	20231113	135900	210043948	1776	1776	1776	1776	0
404	20231113	135800	210043948	1776	1776	1776	1776	0
405	20231113	135700	210043948	1776	1776	1776	1776	0
406	20231113	135600	210043948	1776	1776	1776	1776	0
407	20231113	135500	210043948	1776	1774	1776	1774	33
408	20231113	135400	209985404	1774	1772	1774	1772	267
409	20231113	135300	209512278	1772	1772	1772	1772	0
410	20231113	135200	209512278	1772	1772	1772	1772	1
411	20231113	135100	209510506	1771	1768	1771	1768	70
412	20231113	135000	209386611	1768	1768	1768	1768	74
413	20231113	134900	209255779	1768	1768	1768	1768	0
414	20231113	134800	209255779	1768	1768	1768	1768	0
415	20231113	134700	209255779	1768	1768	1768	1768	0
416	20231113	134600	209255779	1768	1768	1768	1768	0
417	20231113	134500	209255779	1768	1768	1768	1768	0
418	20231113	134400	209255779	1768	1768	1768	1768	0
419	20231113	134300	209255779	1768	1768	1768	1768	0
420	20231113	134200	209255779	1768	1768	1768	1768	0
421	20231113	134100	209255779	1768	1768	1768	1768	0
422	20231113	134000	209255779	1768	1768	1768	1768	0
423	20231113	133900	209255779	1768	1768	1768	1768	0
424	20231113	133800	209255779	1768	1768	1768	1768	0
425	20231113	133700	209255779	1768	1768	1768	1768	0
426	20231113	133600	209255779	1768	1768	1768	1768	0
427	20231113	133500	209255779	1768	1768	1768	1768	1
428	20231113	133400	209254011	1767	1767	1767	1767	0
429	20231113	133300	209254011	1767	1767	1767	1767	0
430	20231113	133200	209254011	1767	1767	1767	1767	0
431	20231113	133100	209254011	1767	1767	1767	1767	0
432	20231113	133000	209254011	1767	1767	1767	1767	226
433	20231113	132900	208854669	1767	1767	1767	1767	100
434	20231113	132800	208677969	1767	1767	1767	1767	0
435	20231113	132700	208677969	1767	1761	1767	1761	135
436	20231113	132600	208440228	1761	1761	1761	1761	100
437	20231113	132500	208264128	1761	1761	1761	1761	9
438	20231113	132400	208248279	1761	1761	1761	1761	0
439	20231113	132300	208248279	1761	1761	1761	1761	0
440	20231113	132200	208248279	1761	1762	1762	1761	111
441	20231113	132100	208052803	1768	1768	1768	1768	0
442	20231113	132000	208052803	1768	1768	1768	1768	0
443	20231113	131900	208052803	1768	1768	1768	1768	0
444	20231113	131800	208052803	1768	1768	1768	1768	0
445	20231113	131700	208052803	1768	1768	1768	1768	0
446	20231113	131600	208052803	1768	1768	1768	1768	0
447	20231113	131500	208052803	1768	1768	1768	1768	100
448	20231113	131400	207876003	1761	1761	1761	1761	1177
449	20231113	131300	205803306	1761	1761	1761	1761	18
450	20231113	131200	205771608	1760	1760	1760	1760	0
451	20231113	131100	205771608	1760	1760	1760	1760	0
452	20231113	131000	205771608	1760	1762	1762	1760	11
453	20231113	130900	205752238	1765	1765	1765	1765	0
454	20231113	130800	205752238	1765	1765	1765	1765	0
455	20231113	130700	205752238	1765	1765	1765	1765	49
456	20231113	130600	205665753	1769	1769	1769	1769	0
457	20231113	130500	205665753	1769	1769	1769	1769	0
458	20231113	130400	205665753	1769	1769	1769	1769	0
459	20231113	130300	205665753	1769	1769	1769	1769	0
460	20231113	130200	205665753	1769	1769	1769	1769	0
461	20231113	130100	205665753	1769	1769	1769	1769	0
462	20231113	130000	205665753	1769	1769	1769	1769	0
463	20231113	125900	205665753	1769	1769	1769	1769	0
464	20231113	125800	205665753	1769	1769	1769	1769	0
465	20231113	125700	205665753	1769	1769	1769	1769	0
466	20231113	125600	205665753	1769	1769	1769	1769	0
467	20231113	125500	205665753	1769	1769	1769	1769	0
468	20231113	125400	205665753	1769	1769	1769	1769	0
469	20231113	125300	205665753	1769	1769	1769	1769	0
470	20231113	125200	205665753	1769	1769	1769	1769	0
471	20231113	125100	205665753	1769	1769	1769	1769	0
472	20231113	125000	205665753	1769	1769	1769	1769	0
473	20231113	124900	205665753	1769	1769	1769	1769	0
474	20231113	124800	205665753	1769	1769	1769	1769	0
475	20231113	124700	205665753	1769	1769	1769	1769	0
476	20231113	124600	205665753	1769	1769	1769	1769	1
477	20231113	124500	205663984	1765	1765	1765	1765	0
478	20231113	124400	205663984	1765	1765	1765	1765	4
479	20231113	124300	205656924	1772	1772	1772	1772	0
480	20231113	124200	205656924	1772	1772	1772	1772	0
481	20231113	124100	205656924	1772	1772	1772	1772	1
482	20231113	124000	205655152	1778	1778	1778	1778	0
483	20231113	123900	205655152	1778	1778	1778	1778	0
484	20231113	123800	205655152	1778	1778	1778	1778	0
485	20231113	123700	205655152	1778	1778	1778	1778	0
486	20231113	123600	205655152	1778	1778	1778	1778	0
487	20231113	123500	205655152	1778	1778	1778	1778	1
488	20231113	123400	205653374	1781	1781	1781	1781	1
489	20231113	123300	205651593	1766	1763	1766	1763	2289
490	20231113	123200	201615285	1763	1763	1763	1763	0
491	20231113	123100	201615285	1763	1763	1763	1763	1
492	20231113	123000	201613522	1760	1760	1760	1760	262
493	20231113	122900	201152402	1760	1761	1761	1760	600
494	20231113	122800	200096379	1761	1761	1761	1761	64
495	20231113	122700	199983675	1763	1763	1763	1763	0
496	20231113	122600	199983675	1763	1763	1763	1763	124
497	20231113	122500	199765063	1765	1765	1765	1765	0
498	20231113	122400	199765063	1765	1765	1765	1765	0
499	20231113	122300	199765063	1765	1765	1765	1765	0
500	20231113	122200	199765063	1765	1765	1765	1765	0
501	20231113	122100	199765063	1765	1765	1765	1765	0
502	20231113	122000	199765063	1765	1765	1765	1765	0
503	20231113	121900	199765063	1765	1765	1765	1765	0
504	20231113	121800	199765063	1765	1765	1765	1765	0
505	20231113	121700	199765063	1765	1765	1765	1765	10
506	20231113	121600	199747413	1765	1765	1765	1765	0
507	20231113	121500	199747413	1765	1765	1765	1765	0
508	20231113	121400	199747413	1765	1765	1765	1765	5
509	20231113	121300	199738588	1764	1764	1764	1764	0
510	20231113	121200	199738588	1764	1764	1764	1764	5
511	20231113	121100	199729768	1758	1758	1758	1758	409
512	20231113	121000	199010746	1758	1760	1760	1758	9250
513	20231113	120900	182748145	1768	1768	1768	1768	3
514	20231113	120800	182742841	1768	1768	1768	1768	313
515	20231113	120700	182189457	1768	1777	1777	1768	9000
516	20231113	120600	166257084	1795	1795	1795	1795	0
517	20231113	120500	166257084	1795	1795	1795	1795	0
518	20231113	120400	166257084	1795	1795	1795	1795	0
519	20231113	120300	166257084	1795	1795	1795	1795	0
520	20231113	120200	166257084	1795	1795	1795	1795	0
521	20231113	120100	166257084	1795	1795	1795	1795	1
522	20231113	120000	166255289	1778	1778	1778	1778	200
523	20231113	115900	165899689	1778	1778	1778	1778	100
524	20231113	115800	165721889	1786	1786	1786	1786	0
525	20231113	115700	165721889	1786	1786	1786	1786	0
526	20231113	115600	165721889	1786	1786	1786	1786	0
527	20231113	115500	165721889	1786	1786	1786	1786	0
528	20231113	115400	165721889	1786	1786	1786	1786	0
529	20231113	115300	165721889	1786	1786	1786	1786	0
530	20231113	115200	165721889	1786	1786	1786	1786	0
531	20231113	115100	165721889	1786	1786	1786	1786	0
532	20231113	115000	165721889	1786	1786	1786	1786	0
533	20231113	114900	165721889	1786	1786	1786	1786	0
534	20231113	114800	165721889	1786	1786	1786	1786	11
535	20231113	114700	165702243	1786	1786	1786	1786	0
536	20231113	114600	165702243	1786	1786	1786	1786	500
537	20231113	114500	164809243	1771	1771	1771	1771	0
538	20231113	114400	164809243	1771	1771	1771	1771	0
539	20231113	114300	164809243	1771	1771	1771	1771	0
540	20231113	114200	164809243	1771	1771	1771	1771	0
541	20231113	114100	164809243	1771	1771	1771	1771	0
542	20231113	114000	164809243	1771	1771	1771	1771	0
543	20231113	113900	164809243	1771	1771	1771	1771	0
544	20231113	113800	164809243	1771	1772	1772	1771	542
545	20231113	113700	163848891	1770	1770	1770	1770	0
546	20231113	113600	163848891	1770	1770	1770	1770	0
547	20231113	113500	163848891	1770	1770	1770	1770	0
548	20231113	113400	163848891	1770	1770	1770	1770	0
549	20231113	113300	163848891	1770	1771	1771	1770	614
550	20231113	113200	162761756	1771	1771	1771	1771	0
551	20231113	113100	162761756	1771	1771	1771	1771	419
552	20231113	113000	162019707	1770	1770	1770	1770	0
553	20231113	112900	162019707	1770	1770	1770	1770	4
554	20231113	112800	162012627	1769	1769	1769	1769	0
555	20231113	112700	162012627	1769	1769	1769	1769	0
556	20231113	112600	162012627	1769	1769	1769	1769	0
557	20231113	112500	162012627	1769	1769	1769	1769	55
558	20231113	112400	161915332	1792	1792	1792	1792	0
559	20231113	112300	161915332	1792	1794	1794	1792	8
560	20231113	112200	161900989	1762	1780	1780	1762	322
561	20231113	112100	161330987	1780	1797	1797	1780	527
562	20231113	112000	160384648	1797	1797	1797	1797	0
563	20231113	111900	160384648	1797	1797	1797	1797	21
564	20231113	111800	160346911	1807	1807	1807	1807	186
565	20231113	111700	160010809	1804	1800	1804	1800	65
566	20231113	111600	159893793	1809	1807	1809	1807	55
567	20231113	111500	159794376	1809	1809	1809	1809	1
568	20231113	111400	159792567	1809	1820	1820	1809	3887
569	20231113	111300	152742529	1825	1832	1832	1820	179
570	20231113	111200	152415881	1853	1853	1853	1853	30
571	20231113	111100	152360291	1858	1858	1858	1858	0
572	20231113	111000	152360291	1858	1858	1858	1858	0
573	20231113	110900	152360291	1858	1858	1858	1858	0
574	20231113	110800	152360291	1858	1859	1859	1858	3
575	20231113	110700	152354716	1832	1819	1868	1819	1362
576	20231113	110600	149876576	1819	1819	1819	1817	838
577	20231113	110500	148352776	1819	1817	1819	1817	210
578	20231113	110400	147971199	1817	1803	1817	1803	204
579	20231113	110300	147602173	1800	1800	1800	1800	0
580	20231113	110200	147602173	1800	1800	1800	1800	0
581	20231113	110100	147602173	1800	1788	1800	1788	4254
582	20231113	110000	139974349	1785	1779	1785	1779	113
583	20231113	105900	139773249	1779	1779	1779	1779	0
584	20231113	105800	139773249	1779	1779	1779	1779	0
585	20231113	105700	139773249	1779	1779	1779	1779	1
586	20231113	105600	139771470	1779	1780	1780	1779	740
587	20231113	105500	138454502	1779	1779	1779	1779	11
588	20231113	105400	138434933	1780	1780	1780	1780	0
589	20231113	105300	138434933	1780	1780	1780	1780	0
590	20231113	105200	138434933	1780	1768	1780	1768	4000
591	20231113	105100	131325380	1768	1768	1768	1768	0
592	20231113	105000	131325380	1768	1768	1768	1768	0
593	20231113	104900	131325380	1768	1768	1768	1768	0
594	20231113	104800	131325380	1768	1768	1768	1768	1500
595	20231113	104700	128673380	1769	1769	1769	1769	0
596	20231113	104600	128673380	1769	1757	1769	1757	11
597	20231113	104500	128653933	1771	1772	1772	1771	2
598	20231113	104400	128650390	1762	1762	1762	1762	0
599	20231113	104300	128650390	1762	1774	1774	1762	120
600	20231113	104200	128437750	1775	1762	1775	1762	2
601	20231113	104100	128434213	1777	1777	1777	1777	0
602	20231113	104000	128434213	1777	1777	1777	1777	93
603	20231113	103900	128268952	1778	1762	1780	1762	214
604	20231113	103800	127889519	1762	1762	1762	1762	200
605	20231113	103700	127537119	1762	1762	1762	1762	117
606	20231113	103600	127330965	1760	1760	1760	1760	1
607	20231113	103500	127329205	1760	1758	1760	1758	227
608	20231113	103400	126929711	1754	1753	1754	1753	108
609	20231113	103300	126740346	1748	1748	1748	1748	0
610	20231113	103200	126740346	1748	1749	1749	1748	151
611	20231113	103100	126476298	1751	1748	1751	1748	532
612	20231113	103000	125544772	1746	1746	1746	1746	0
613	20231113	102900	125544772	1746	1746	1746	1746	0
614	20231113	102800	125544772	1746	1746	1746	1746	0
615	20231113	102700	125544772	1746	1746	1746	1746	0
616	20231113	102600	125544772	1746	1746	1746	1746	0
617	20231113	102500	125544772	1746	1746	1746	1746	0
618	20231113	102400	125544772	1746	1746	1746	1746	49
619	20231113	102300	125459218	1747	1747	1747	1747	0
620	20231113	102200	125459218	1747	1751	1751	1747	1146
621	20231113	102100	123456532	1754	1754	1754	1754	6
622	20231113	102000	123446008	1754	1754	1754	1754	0
623	20231113	101900	123446008	1754	1754	1754	1754	0
624	20231113	101800	123446008	1754	1754	1754	1754	0
625	20231113	101700	123446008	1754	1754	1754	1754	2
626	20231113	101600	123442500	1750	1750	1750	1750	0
627	20231113	101500	123442500	1750	1750	1750	1750	470
628	20231113	101400	122620000	1749	1749	1749	1749	43
629	20231113	101300	122544793	1750	1750	1750	1750	10
630	20231113	101200	122527293	1750	1750	1750	1750	11
631	20231113	101100	122508043	1750	1749	1750	1749	181
632	20231113	101000	122191465	1746	1747	1747	1746	51
633	20231113	100900	122102392	1747	1747	1747	1747	35
634	20231113	100800	122041247	1747	1747	1747	1747	0
635	20231113	100700	122041247	1747	1747	1747	1747	0
636	20231113	100600	122041247	1747	1747	1747	1747	48
637	20231113	100500	121957391	1745	1745	1745	1745	0
638	20231113	100400	121957391	1745	1745	1745	1745	0
639	20231113	100300	121957391	1745	1745	1745	1745	27
640	20231113	100200	121910276	1754	1754	1754	1754	1
641	20231113	100100	121908522	1742	1742	1742	1742	0
642	20231113	100000	121908522	1742	1742	1742	1742	0
643	20231113	095900	121908522	1742	1742	1742	1742	0
644	20231113	095800	121908522	1742	1742	1742	1742	0
645	20231113	095700	121908522	1742	1742	1742	1742	0
646	20231113	095600	121908522	1742	1753	1753	1742	120
647	20231113	095500	121698283	1755	1755	1755	1755	0
648	20231113	095400	121698283	1755	1755	1755	1755	1
649	20231113	095300	121696528	1752	1742	1752	1742	3
650	20231113	095200	121691282	1742	1742	1742	1741	128
651	20231113	095100	121468320	1752	1752	1752	1752	0
652	20231113	095000	121468320	1752	1752	1752	1752	0
653	20231113	094900	121468320	1752	1741	1752	1740	771
654	20231113	094800	120126762	1739	1739	1739	1739	0
655	20231113	094700	120126762	1739	1739	1739	1739	0
656	20231113	094600	120126762	1739	1739	1739	1739	172
657	20231113	094500	119827654	1738	1740	1740	1738	2528
658	20231113	094400	115433787	1768	1768	1768	1768	0
659	20231113	094300	115433787	1768	1768	1768	1768	0
660	20231113	094200	115433787	1768	1771	1771	1768	12
661	20231113	094100	115412565	1776	1787	1787	1742	358
662	20231113	094000	114788695	1737	1737	1737	1737	468
663	20231113	093900	113975779	1737	1737	1737	1737	2
664	20231113	093800	113972305	1725	1725	1725	1725	180
665	20231113	093700	113661805	1737	1725	1737	1725	364
666	20231113	093600	113033415	1725	1724	1725	1724	1128
667	20231113	093500	111088471	1724	1723	1724	1723	100
668	20231113	093400	110916076	1724	1724	1724	1724	665
669	20231113	093300	109769616	1723	1716	1723	1716	524
670	20231113	093200	108869894	1707	1710	1710	1707	40
671	20231113	093100	108801583	1706	1708	1708	1706	1215
672	20231113	093000	106728723	1718	1711	1718	1709	1317
673	20231113	092900	104476817	1709	1709	1709	1709	201
674	20231113	092800	104133308	1702	1702	1702	1702	1
675	20231113	092700	104131606	1700	1700	1700	1700	0
676	20231113	092600	104131606	1700	1700	1700	1700	0
677	20231113	092500	104131606	1700	1707	1707	1700	14527
678	20231113	092400	79398856	1710	1711	1711	1710	4004
679	20231113	092300	72549015	1717	1717	1717	1717	305
680	20231113	092200	72025330	1717	1718	1718	1717	2654
681	20231113	092100	67468407	1725	1722	1725	1722	1000
682	20231113	092000	65744611	1717	1728	1728	1717	2525
683	20231113	091900	61398577	1728	1737	1737	1728	2577
684	20231113	091800	56925866	1738	1751	1751	1738	7673
685	20231113	091700	43533927	1752	1754	1754	1752	119
686	20231113	091600	43325417	1775	1775	1775	1775	0
687	20231113	091500	43325417	1775	1775	1775	1775	24
688	20231113	091400	43282817	1775	1805	1805	1775	8233
689	20231113	091300	28659764	1782	1790	1790	1782	1796
690	20231113	091200	25454427	1784	1781	1819	1781	622
691	20231113	091100	24333689	1779	1776	1779	1775	393
692	20231113	091000	23635033	1778	1773	1778	1773	1390
693	20231113	090900	21166041	1754	1749	1775	1749	124
694	20231113	090800	20948829	1748	1748	1748	1747	598
695	20231113	090700	19903912	1747	1747	1747	1747	61
696	20231113	090600	19797345	1741	1782	1782	1733	367
697	20231113	090500	19151493	1785	1785	1785	1785	0
698	20231113	090400	19151493	1785	1785	1786	1781	4898
699	20231113	090300	10409664	1785	1783	1786	1783	267
700	20231113	090200	9933171	1783	1785	1785	1783	872
701	20231113	090100	8376673	1783	1785	1785	1783	471
702	20231113	090000	7536442	1783	1820	1820	1729	4171