KissMeData/018700/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	190300	89658825	1653	1653	1653	1653	35
3	20231117	190200	89658825	1653	1653	1653	1653	0
4	20231117	190100	89658825	1653	1653	1653	1653	0
5	20231117	190000	89658825	1653	1653	1653	1653	0
6	20231117	185900	89658825	1653	1653	1653	1653	0
7	20231117	185800	89658825	1653	1653	1653	1653	0
8	20231117	185700	89658825	1653	1653	1653	1653	0
9	20231117	185600	89658825	1653	1653	1653	1653	0
10	20231117	185500	89658825	1653	1653	1653	1653	0
11	20231117	185400	89658825	1653	1653	1653	1653	0
12	20231117	185300	89658825	1653	1653	1653	1653	0
13	20231117	185200	89658825	1653	1653	1653	1653	0
14	20231117	185100	89658825	1653	1653	1653	1653	0
15	20231117	185000	89658825	1653	1653	1653	1653	0
16	20231117	184900	89658825	1653	1653	1653	1653	0
17	20231117	184800	89658825	1653	1653	1653	1653	0
18	20231117	184700	89658825	1653	1653	1653	1653	0
19	20231117	184600	89658825	1653	1653	1653	1653	0
20	20231117	184500	89658825	1653	1653	1653	1653	0
21	20231117	184400	89658825	1653	1653	1653	1653	0
22	20231117	184300	89658825	1653	1653	1653	1653	0
23	20231117	184200	89658825	1653	1653	1653	1653	0
24	20231117	184100	89658825	1653	1653	1653	1653	0
25	20231117	184000	89658825	1653	1653	1653	1653	0
26	20231117	183900	89658825	1653	1653	1653	1653	0
27	20231117	183800	89658825	1653	1653	1653	1653	0
28	20231117	183700	89658825	1653	1653	1653	1653	0
29	20231117	183600	89658825	1653	1653	1653	1653	0
30	20231117	183500	89658825	1653	1653	1653	1653	0
31	20231117	183400	89658825	1653	1653	1653	1653	0
32	20231117	183300	89658825	1653	1653	1653	1653	35
33	20231117	183200	89658825	1653	1653	1653	1653	0
34	20231117	183100	89658825	1653	1653	1653	1653	0
35	20231117	183000	89658825	1653	1653	1653	1653	0
36	20231117	182900	89658825	1653	1653	1653	1653	0
37	20231117	182800	89658825	1653	1653	1653	1653	0
38	20231117	182700	89658825	1653	1653	1653	1653	0
39	20231117	182600	89658825	1653	1653	1653	1653	0
40	20231117	182500	89658825	1653	1653	1653	1653	0
41	20231117	182400	89658825	1653	1653	1653	1653	0
42	20231117	182300	89658825	1653	1653	1653	1653	0
43	20231117	182200	89658825	1653	1653	1653	1653	0
44	20231117	182100	89658825	1653	1653	1653	1653	0
45	20231117	182000	89658825	1653	1653	1653	1653	0
46	20231117	181900	89658825	1653	1653	1653	1653	0
47	20231117	181800	89658825	1653	1653	1653	1653	0
48	20231117	181700	89658825	1653	1653	1653	1653	0
49	20231117	181600	89658825	1653	1653	1653	1653	0
50	20231117	181500	89658825	1653	1653	1653	1653	0
51	20231117	181400	89658825	1653	1653	1653	1653	0
52	20231117	181300	89658825	1653	1653	1653	1653	0
53	20231117	181200	89658825	1653	1653	1653	1653	0
54	20231117	181100	89658825	1653	1653	1653	1653	0
55	20231117	181000	89658825	1653	1653	1653	1653	0
56	20231117	180900	89658825	1653	1653	1653	1653	0
57	20231117	180800	89658825	1653	1653	1653	1653	0
58	20231117	180700	89658825	1653	1653	1653	1653	0
59	20231117	180600	89658825	1653	1653	1653	1653	0
60	20231117	180500	89658825	1653	1653	1653	1653	0
61	20231117	180400	89658825	1653	1653	1653	1653	0
62	20231117	180300	89658825	1653	1653	1653	1653	35
63	20231117	180200	89658825	1653	1653	1653	1653	0
64	20231117	180100	89658825	1653	1653	1653	1653	0
65	20231117	180000	89658825	1653	1653	1653	1653	0
66	20231117	175900	89658825	1653	1653	1653	1653	0
67	20231117	175800	89658825	1653	1653	1653	1653	0
68	20231117	175700	89658825	1653	1653	1653	1653	0
69	20231117	175600	89658825	1653	1653	1653	1653	0
70	20231117	175500	89658825	1653	1653	1653	1653	0
71	20231117	175400	89658825	1653	1653	1653	1653	0
72	20231117	175300	89658825	1653	1653	1653	1653	0
73	20231117	175200	89658825	1653	1653	1653	1653	0
74	20231117	175100	89658825	1653	1653	1653	1653	0
75	20231117	175000	89658825	1653	1653	1653	1653	0
76	20231117	174900	89658825	1653	1653	1653	1653	0
77	20231117	174800	89658825	1653	1653	1653	1653	0
78	20231117	174700	89658825	1653	1653	1653	1653	0
79	20231117	174600	89658825	1653	1653	1653	1653	0
80	20231117	174500	89658825	1653	1653	1653	1653	0
81	20231117	174400	89658825	1653	1653	1653	1653	0
82	20231117	174300	89658825	1653	1653	1653	1653	0
83	20231117	174200	89658825	1653	1653	1653	1653	0
84	20231117	174100	89658825	1653	1653	1653	1653	0
85	20231117	174000	89658825	1653	1653	1653	1653	0
86	20231117	173900	89658825	1653	1653	1653	1653	0
87	20231117	173800	89658825	1653	1653	1653	1653	0
88	20231117	173700	89658825	1653	1653	1653	1653	0
89	20231117	173600	89658825	1653	1653	1653	1653	0
90	20231117	173500	89658825	1653	1653	1653	1653	0
91	20231117	173400	89658825	1653	1653	1653	1653	0
92	20231117	173300	89658825	1653	1653	1653	1653	35
93	20231117	173200	89658825	1653	1653	1653	1653	0
94	20231117	173100	89658825	1653	1653	1653	1653	0
95	20231117	173000	89658825	1653	1653	1653	1653	0
96	20231117	172900	89658825	1653	1653	1653	1653	0
97	20231117	172800	89658825	1653	1653	1653	1653	0
98	20231117	172700	89658825	1653	1653	1653	1653	0
99	20231117	172600	89658825	1653	1653	1653	1653	0
100	20231117	172500	89658825	1653	1653	1653	1653	0
101	20231117	172400	89658825	1653	1653	1653	1653	0
102	20231117	172300	89658825	1653	1653	1653	1653	0
103	20231117	172200	89658825	1653	1653	1653	1653	0
104	20231117	172100	89658825	1653	1653	1653	1653	0
105	20231117	172000	89658825	1653	1653	1653	1653	0
106	20231117	171900	89658825	1653	1653	1653	1653	0
107	20231117	171800	89658825	1653	1653	1653	1653	0
108	20231117	171700	89658825	1653	1653	1653	1653	0
109	20231117	171600	89658825	1653	1653	1653	1653	0
110	20231117	171500	89658825	1653	1653	1653	1653	0
111	20231117	171400	89658825	1653	1653	1653	1653	0
112	20231117	171300	89658825	1653	1653	1653	1653	0
113	20231117	171200	89658825	1653	1653	1653	1653	0
114	20231117	171100	89658825	1653	1653	1653	1653	0
115	20231117	171000	89658825	1653	1653	1653	1653	0
116	20231117	170900	89658825	1653	1653	1653	1653	0
117	20231117	170800	89658825	1653	1653	1653	1653	0
118	20231117	170700	89658825	1653	1653	1653	1653	0
119	20231117	170600	89658825	1653	1653	1653	1653	0
120	20231117	170500	89658825	1653	1653	1653	1653	0
121	20231117	170400	89658825	1653	1653	1653	1653	0
122	20231117	170300	89658825	1653	1653	1653	1653	35
123	20231117	170200	89658825	1653	1653	1653	1653	0
124	20231117	170100	89658825	1653	1653	1653	1653	0
125	20231117	170000	89658825	1653	1653	1653	1653	0
126	20231117	165900	89658825	1653	1653	1653	1653	0
127	20231117	165800	89658825	1653	1653	1653	1653	0
128	20231117	165700	89658825	1653	1653	1653	1653	0
129	20231117	165600	89658825	1653	1653	1653	1653	0
130	20231117	165500	89658825	1653	1653	1653	1653	0
131	20231117	165400	89658825	1653	1653	1653	1653	0
132	20231117	165300	89658825	1653	1653	1653	1653	0
133	20231117	165200	89658825	1653	1653	1653	1653	0
134	20231117	165100	89658825	1653	1653	1653	1653	0
135	20231117	165000	89658825	1653	1653	1653	1653	0
136	20231117	164900	89658825	1653	1653	1653	1653	0
137	20231117	164800	89658825	1653	1653	1653	1653	0
138	20231117	164700	89658825	1653	1653	1653	1653	0
139	20231117	164600	89658825	1653	1653	1653	1653	0
140	20231117	164500	89658825	1653	1653	1653	1653	0
141	20231117	164400	89658825	1653	1653	1653	1653	0
142	20231117	164300	89658825	1653	1653	1653	1653	0
143	20231117	164200	89658825	1653	1653	1653	1653	0
144	20231117	164100	89658825	1653	1653	1653	1653	0
145	20231117	164000	89658825	1653	1653	1653	1653	0
146	20231117	163900	89658825	1653	1653	1653	1653	0
147	20231117	163800	89658825	1653	1653	1653	1653	0
148	20231117	163700	89658825	1653	1653	1653	1653	0
149	20231117	163600	89658825	1653	1653	1653	1653	0
150	20231117	163500	89658825	1653	1653	1653	1653	0
151	20231117	163400	89658825	1653	1653	1653	1653	0
152	20231117	163300	89658825	1653	1653	1653	1653	35
153	20231117	163200	89658825	1653	1653	1653	1653	0
154	20231117	163100	89658825	1653	1653	1653	1653	0
155	20231117	163000	89658825	1653	1653	1653	1653	0
156	20231117	162900	89658825	1653	1653	1653	1653	0
157	20231117	162800	89658825	1653	1653	1653	1653	0
158	20231117	162700	89658825	1653	1653	1653	1653	0
159	20231117	162600	89658825	1653	1653	1653	1653	0
160	20231117	162500	89658825	1653	1653	1653	1653	0
161	20231117	162400	89658825	1653	1653	1653	1653	0
162	20231117	162300	89658825	1653	1653	1653	1653	0
163	20231117	162200	89658825	1653	1653	1653	1653	0
164	20231117	162100	89658825	1653	1653	1653	1653	0
165	20231117	162000	89658825	1653	1653	1653	1653	0
166	20231117	161900	89658825	1653	1653	1653	1653	0
167	20231117	161800	89658825	1653	1653	1653	1653	0
168	20231117	161700	89658825	1653	1653	1653	1653	0
169	20231117	161600	89658825	1653	1653	1653	1653	0
170	20231117	161500	89658825	1653	1653	1653	1653	0
171	20231117	161400	89658825	1653	1653	1653	1653	0
172	20231117	161300	89658825	1653	1653	1653	1653	0
173	20231117	161200	89658825	1653	1653	1653	1653	0
174	20231117	161100	89658825	1653	1653	1653	1653	0
175	20231117	161000	89658825	1653	1653	1653	1653	0
176	20231117	160900	89658825	1653	1653	1653	1653	0
177	20231117	160800	89658825	1653	1653	1653	1653	0
178	20231117	160700	89658825	1653	1653	1653	1653	0
179	20231117	160600	89658825	1653	1653	1653	1653	0
180	20231117	160500	89658825	1653	1653	1653	1653	0
181	20231117	160400	89658825	1653	1653	1653	1653	0
182	20231117	160300	89658825	1653	1653	1653	1653	35
183	20231117	160200	89658825	1653	1653	1653	1653	0
184	20231117	160100	89658825	1653	1653	1653	1653	0
185	20231117	160000	89658825	1653	1653	1653	1653	0
186	20231117	155900	89658825	1653	1653	1653	1653	0
187	20231117	155800	89658825	1653	1653	1653	1653	0
188	20231117	155700	89658825	1653	1653	1653	1653	0
189	20231117	155600	89658825	1653	1653	1653	1653	0
190	20231117	155500	89658825	1653	1653	1653	1653	0
191	20231117	155400	89658825	1653	1653	1653	1653	0
192	20231117	155300	89658825	1653	1653	1653	1653	0
193	20231117	155200	89658825	1653	1653	1653	1653	0
194	20231117	155100	89658825	1653	1653	1653	1653	0
195	20231117	155000	89658825	1653	1653	1653	1653	0
196	20231117	154900	89658825	1653	1653	1653	1653	0
197	20231117	154800	89658825	1653	1653	1653	1653	0
198	20231117	154700	89658825	1653	1653	1653	1653	0
199	20231117	154600	89658825	1653	1653	1653	1653	0
200	20231117	154500	89658825	1653	1653	1653	1653	0
201	20231117	154400	89658825	1653	1653	1653	1653	0
202	20231117	154300	89658825	1653	1653	1653	1653	0
203	20231117	154200	89658825	1653	1653	1653	1653	0
204	20231117	154100	89658825	1653	1653	1653	1653	0
205	20231117	154000	89658825	1653	1653	1653	1653	0
206	20231117	153900	89658825	1653	1653	1653	1653	0
207	20231117	153800	89658825	1653	1653	1653	1653	0
208	20231117	153700	89658825	1653	1653	1653	1653	0
209	20231117	153600	89658825	1653	1653	1653	1653	0
210	20231117	153500	89658825	1653	1653	1653	1653	0
211	20231117	153400	89658825	1653	1653	1653	1653	0
212	20231117	153300	89658825	1653	1653	1653	1653	35
213	20231117	153200	89658825	1653	1653	1653	1653	0
214	20231117	153100	89658825	1653	1653	1653	1653	0
215	20231117	153000	89658825	1653	1653	1653	1653	35
216	20231117	152900	89600970	1653	1653	1653	1653	0
217	20231117	152800	89600970	1653	1653	1653	1653	0
218	20231117	152700	89600970	1653	1653	1653	1653	0
219	20231117	152600	89600970	1653	1653	1653	1653	0
220	20231117	152500	89600970	1653	1653	1653	1653	0
221	20231117	152400	89600970	1653	1653	1653	1653	0
222	20231117	152300	89600970	1653	1653	1653	1653	0
223	20231117	152200	89600970	1653	1653	1653	1653	0
224	20231117	152100	89600970	1653	1653	1653	1653	0
225	20231117	152000	89600970	1653	1653	1653	1653	0
226	20231117	151900	89600970	1653	1653	1653	1653	332
227	20231117	151800	89052174	1653	1653	1653	1653	6
228	20231117	151700	89042256	1653	1654	1654	1653	75
229	20231117	151600	88918278	1654	1654	1654	1654	0
230	20231117	151500	88918278	1654	1654	1654	1654	0
231	20231117	151400	88918278	1654	1654	1654	1654	6
232	20231117	151300	88908354	1654	1654	1654	1654	5
233	20231117	151200	88900084	1654	1654	1654	1654	5
234	20231117	151100	88891814	1653	1653	1653	1653	933
235	20231117	151000	87349565	1652	1652	1652	1652	0
236	20231117	150900	87349565	1652	1652	1652	1652	0
237	20231117	150800	87349565	1652	1652	1652	1652	49
238	20231117	150700	87268617	1653	1653	1653	1653	4
239	20231117	150600	87262005	1652	1652	1652	1652	0
240	20231117	150500	87262005	1652	1652	1652	1652	0
241	20231117	150400	87262005	1652	1652	1652	1652	151
242	20231117	150300	87012553	1652	1652	1652	1652	0
243	20231117	150200	87012553	1652	1652	1652	1652	0
244	20231117	150100	87012553	1652	1652	1652	1652	2620
245	20231117	150000	82684313	1652	1652	1652	1652	0
246	20231117	145900	82684313	1652	1652	1652	1652	0
247	20231117	145800	82684313	1652	1652	1652	1652	0
248	20231117	145700	82684313	1652	1652	1652	1652	0
249	20231117	145600	82684313	1652	1652	1652	1652	0
250	20231117	145500	82684313	1652	1652	1652	1652	0
251	20231117	145400	82684313	1652	1652	1652	1652	0
252	20231117	145300	82684313	1652	1652	1652	1652	0
253	20231117	145200	82684313	1652	1651	1652	1651	1406
254	20231117	145100	80362007	1650	1650	1650	1650	10
255	20231117	145000	80345507	1651	1651	1651	1651	0
256	20231117	144900	80345507	1651	1650	1651	1650	1195
257	20231117	144800	78373607	1650	1650	1650	1650	0
258	20231117	144700	78373607	1650	1650	1650	1650	200
259	20231117	144600	78043607	1649	1649	1649	1649	0
260	20231117	144500	78043607	1649	1649	1649	1649	0
261	20231117	144400	78043607	1649	1649	1649	1649	0
262	20231117	144300	78043607	1649	1649	1649	1649	0
263	20231117	144200	78043607	1649	1649	1649	1649	0
264	20231117	144100	78043607	1649	1649	1649	1649	0
265	20231117	144000	78043607	1649	1649	1649	1649	0
266	20231117	143900	78043607	1649	1649	1649	1649	0
267	20231117	143800	78043607	1649	1649	1649	1649	1
268	20231117	143700	78041958	1653	1653	1653	1653	0
269	20231117	143600	78041958	1653	1653	1653	1653	0
270	20231117	143500	78041958	1653	1653	1653	1653	0
271	20231117	143400	78041958	1653	1653	1653	1653	0
272	20231117	143300	78041958	1653	1653	1653	1653	0
273	20231117	143200	78041958	1653	1653	1653	1653	14
274	20231117	143100	78018816	1653	1653	1653	1653	0
275	20231117	143000	78018816	1653	1653	1653	1653	1
276	20231117	142900	78017163	1653	1653	1653	1653	0
277	20231117	142800	78017163	1653	1653	1653	1653	0
278	20231117	142700	78017163	1653	1653	1653	1653	0
279	20231117	142600	78017163	1653	1653	1653	1653	0
280	20231117	142500	78017163	1653	1653	1653	1653	0
281	20231117	142400	78017163	1653	1653	1653	1653	0
282	20231117	142300	78017163	1653	1653	1653	1653	0
283	20231117	142200	78017163	1653	1653	1653	1653	0
284	20231117	142100	78017163	1653	1653	1653	1653	0
285	20231117	142000	78017163	1653	1653	1653	1653	0
286	20231117	141900	78017163	1653	1653	1653	1653	0
287	20231117	141800	78017163	1653	1653	1653	1653	0
288	20231117	141700	78017163	1653	1653	1653	1653	0
289	20231117	141600	78017163	1653	1653	1653	1653	0
290	20231117	141500	78017163	1653	1654	1654	1653	782
291	20231117	141400	76723938	1654	1654	1654	1654	0
292	20231117	141300	76723938	1654	1654	1654	1654	0
293	20231117	141200	76723938	1654	1654	1654	1654	0
294	20231117	141100	76723938	1654	1654	1654	1654	0
295	20231117	141000	76723938	1654	1654	1654	1654	10
296	20231117	140900	76707398	1654	1654	1654	1654	0
297	20231117	140800	76707398	1654	1654	1654	1654	0
298	20231117	140700	76707398	1654	1654	1654	1654	0
299	20231117	140600	76707398	1654	1654	1654	1654	0
300	20231117	140500	76707398	1654	1654	1654	1654	0
301	20231117	140400	76707398	1654	1654	1654	1654	0
302	20231117	140300	76707398	1654	1654	1654	1654	0
303	20231117	140200	76707398	1654	1654	1654	1654	0
304	20231117	140100	76707398	1654	1654	1654	1654	0
305	20231117	140000	76707398	1654	1654	1654	1654	50
306	20231117	135900	76624698	1653	1653	1653	1653	0
307	20231117	135800	76624698	1653	1653	1653	1653	0
308	20231117	135700	76624698	1653	1653	1653	1653	0
309	20231117	135600	76624698	1653	1653	1653	1653	2
310	20231117	135500	76621392	1653	1653	1653	1653	0
311	20231117	135400	76621392	1653	1653	1653	1653	0
312	20231117	135300	76621392	1653	1653	1653	1653	0
313	20231117	135200	76621392	1653	1653	1653	1653	0
314	20231117	135100	76621392	1653	1650	1653	1650	1616
315	20231117	135000	73951478	1647	1647	1647	1647	0
316	20231117	134900	73951478	1647	1647	1647	1647	0
317	20231117	134800	73951478	1647	1647	1647	1647	0
318	20231117	134700	73951478	1647	1647	1647	1647	0
319	20231117	134600	73951478	1647	1647	1647	1647	0
320	20231117	134500	73951478	1647	1648	1648	1647	785
321	20231117	134400	72658453	1647	1647	1647	1647	0
322	20231117	134300	72658453	1647	1647	1647	1647	0
323	20231117	134200	72658453	1647	1647	1647	1647	0
324	20231117	134100	72658453	1647	1647	1647	1647	0
325	20231117	134000	72658453	1647	1647	1647	1647	0
326	20231117	133900	72658453	1647	1647	1647	1647	0
327	20231117	133800	72658453	1647	1647	1647	1647	250
328	20231117	133700	72246703	1645	1645	1645	1645	0
329	20231117	133600	72246703	1645	1647	1647	1645	2550
330	20231117	133500	68050596	1647	1647	1647	1647	223
331	20231117	133400	67683315	1645	1648	1648	1645	999
332	20231117	133300	66039233	1650	1650	1650	1650	0
333	20231117	133200	66039233	1650	1650	1650	1650	0
334	20231117	133100	66039233	1650	1650	1650	1650	0
335	20231117	133000	66039233	1650	1650	1650	1650	0
336	20231117	132900	66039233	1650	1650	1650	1650	0
337	20231117	132800	66039233	1650	1650	1650	1650	0
338	20231117	132700	66039233	1650	1650	1650	1650	0
339	20231117	132600	66039233	1650	1650	1650	1650	0
340	20231117	132500	66039233	1650	1650	1650	1650	0
341	20231117	132400	66039233	1650	1650	1650	1650	5
342	20231117	132300	66030983	1650	1650	1650	1650	0
343	20231117	132200	66030983	1650	1650	1650	1650	0
344	20231117	132100	66030983	1650	1650	1650	1650	0
345	20231117	132000	66030983	1650	1650	1650	1650	0
346	20231117	131900	66030983	1650	1650	1650	1650	0
347	20231117	131800	66030983	1650	1650	1650	1650	1
348	20231117	131700	66029333	1650	1650	1650	1650	33
349	20231117	131600	65974883	1651	1651	1651	1651	0
350	20231117	131500	65974883	1651	1651	1651	1651	0
351	20231117	131400	65974883	1651	1651	1651	1651	0
352	20231117	131300	65974883	1651	1651	1651	1651	0
353	20231117	131200	65974883	1651	1651	1651	1651	0
354	20231117	131100	65974883	1651	1651	1651	1651	0
355	20231117	131000	65974883	1651	1651	1651	1651	0
356	20231117	130900	65974883	1651	1651	1651	1651	0
357	20231117	130800	65974883	1651	1651	1651	1651	0
358	20231117	130700	65974883	1651	1651	1651	1651	0
359	20231117	130600	65974883	1651	1651	1651	1651	0
360	20231117	130500	65974883	1651	1651	1651	1651	0
361	20231117	130400	65974883	1651	1651	1651	1651	0
362	20231117	130300	65974883	1651	1651	1651	1651	0
363	20231117	130200	65974883	1651	1651	1651	1651	0
364	20231117	130100	65974883	1651	1651	1651	1651	0
365	20231117	130000	65974883	1651	1651	1651	1651	0
366	20231117	125900	65974883	1651	1651	1651	1651	0
367	20231117	125800	65974883	1651	1651	1651	1651	0
368	20231117	125700	65974883	1651	1651	1651	1651	0
369	20231117	125600	65974883	1651	1651	1651	1651	0
370	20231117	125500	65974883	1651	1651	1651	1651	0
371	20231117	125400	65974883	1651	1651	1651	1651	0
372	20231117	125300	65974883	1651	1651	1651	1651	0
373	20231117	125200	65974883	1651	1651	1651	1651	0
374	20231117	125100	65974883	1651	1652	1652	1651	723
375	20231117	125000	64781204	1651	1651	1651	1651	0
376	20231117	124900	64781204	1651	1651	1651	1651	483
377	20231117	124800	63983771	1651	1650	1651	1650	1600
378	20231117	124700	61342454	1650	1650	1650	1650	9
379	20231117	124600	61327604	1650	1650	1650	1650	0
380	20231117	124500	61327604	1650	1650	1650	1650	0
381	20231117	124400	61327604	1650	1650	1650	1650	0
382	20231117	124300	61327604	1650	1650	1650	1650	8
383	20231117	124200	61314404	1651	1651	1651	1651	0
384	20231117	124100	61314404	1651	1651	1651	1651	0
385	20231117	124000	61314404	1651	1651	1651	1651	0
386	20231117	123900	61314404	1651	1651	1651	1651	0
387	20231117	123800	61314404	1651	1651	1651	1651	0
388	20231117	123700	61314404	1651	1651	1651	1651	0
389	20231117	123600	61314404	1651	1651	1651	1651	0
390	20231117	123500	61314404	1651	1651	1651	1651	0
391	20231117	123400	61314404	1651	1651	1651	1651	0
392	20231117	123300	61314404	1651	1651	1651	1651	0
393	20231117	123200	61314404	1651	1651	1651	1651	0
394	20231117	123100	61314404	1651	1651	1651	1651	0
395	20231117	123000	61314404	1651	1651	1651	1651	0
396	20231117	122900	61314404	1651	1651	1651	1651	0
397	20231117	122800	61314404	1651	1651	1651	1651	0
398	20231117	122700	61314404	1651	1651	1651	1651	0
399	20231117	122600	61314404	1651	1651	1651	1651	0
400	20231117	122500	61314404	1651	1651	1651	1651	0
401	20231117	122400	61314404	1651	1651	1651	1651	0
402	20231117	122300	61314404	1651	1651	1651	1651	0
403	20231117	122200	61314404	1651	1651	1651	1651	493
404	20231117	122100	60500461	1651	1651	1651	1651	7
405	20231117	122000	60488904	1645	1645	1645	1645	0
406	20231117	121900	60488904	1645	1645	1645	1645	0
407	20231117	121800	60488904	1645	1649	1649	1645	9
408	20231117	121700	60474067	1650	1650	1650	1650	0
409	20231117	121600	60474067	1650	1650	1650	1650	0
410	20231117	121500	60474067	1650	1650	1650	1650	277
411	20231117	121400	60017017	1650	1650	1650	1650	0
412	20231117	121300	60017017	1650	1650	1650	1650	513
413	20231117	121200	59170567	1650	1650	1650	1650	0
414	20231117	121100	59170567	1650	1650	1650	1650	0
415	20231117	121000	59170567	1650	1650	1650	1650	0
416	20231117	120900	59170567	1650	1650	1650	1650	0
417	20231117	120800	59170567	1650	1650	1650	1650	0
418	20231117	120700	59170567	1650	1650	1650	1650	0
419	20231117	120600	59170567	1650	1650	1650	1650	0
420	20231117	120500	59170567	1650	1650	1650	1650	0
421	20231117	120400	59170567	1650	1650	1650	1650	0
422	20231117	120300	59170567	1650	1650	1650	1650	0
423	20231117	120200	59170567	1650	1650	1650	1650	0
424	20231117	120100	59170567	1650	1650	1650	1650	998
425	20231117	120000	57523867	1651	1651	1651	1651	0
426	20231117	115900	57523867	1651	1651	1651	1651	0
427	20231117	115800	57523867	1651	1651	1651	1651	0
428	20231117	115700	57523867	1651	1651	1651	1651	0
429	20231117	115600	57523867	1651	1651	1651	1651	0
430	20231117	115500	57523867	1651	1651	1651	1651	0
431	20231117	115400	57523867	1651	1651	1651	1651	0
432	20231117	115300	57523867	1651	1650	1651	1650	2
433	20231117	115200	57520566	1650	1650	1650	1650	0
434	20231117	115100	57520566	1650	1650	1650	1650	0
435	20231117	115000	57520566	1650	1650	1650	1650	0
436	20231117	114900	57520566	1650	1650	1650	1650	1
437	20231117	114800	57518916	1650	1650	1650	1650	0
438	20231117	114700	57518916	1650	1650	1650	1650	0
439	20231117	114600	57518916	1650	1650	1650	1650	1002
440	20231117	114500	55865616	1650	1650	1650	1650	0
441	20231117	114400	55865616	1650	1650	1650	1650	0
442	20231117	114300	55865616	1650	1650	1650	1650	0
443	20231117	114200	55865616	1650	1650	1650	1650	0
444	20231117	114100	55865616	1650	1650	1650	1650	0
445	20231117	114000	55865616	1650	1650	1650	1650	0
446	20231117	113900	55865616	1650	1650	1650	1650	0
447	20231117	113800	55865616	1650	1650	1650	1650	0
448	20231117	113700	55865616	1650	1650	1650	1650	0
449	20231117	113600	55865616	1650	1650	1650	1650	0
450	20231117	113500	55865616	1650	1650	1650	1650	0
451	20231117	113400	55865616	1650	1650	1650	1650	0
452	20231117	113300	55865616	1650	1650	1650	1650	180
453	20231117	113200	55568616	1651	1651	1651	1651	0
454	20231117	113100	55568616	1651	1651	1651	1651	0
455	20231117	113000	55568616	1651	1651	1651	1651	0
456	20231117	112900	55568616	1651	1651	1651	1651	0
457	20231117	112800	55568616	1651	1651	1651	1651	0
458	20231117	112700	55568616	1651	1651	1651	1651	0
459	20231117	112600	55568616	1651	1651	1651	1651	0
460	20231117	112500	55568616	1651	1651	1651	1651	0
461	20231117	112400	55568616	1651	1653	1653	1651	300
462	20231117	112300	55073116	1653	1653	1653	1653	0
463	20231117	112200	55073116	1653	1653	1653	1653	0
464	20231117	112100	55073116	1653	1653	1653	1653	26
465	20231117	112000	55030138	1653	1653	1653	1653	500
466	20231117	111900	54203638	1653	1653	1653	1653	26
467	20231117	111800	54160660	1653	1653	1653	1653	0
468	20231117	111700	54160660	1653	1652	1653	1652	26
469	20231117	111600	54117683	1653	1653	1653	1653	0
470	20231117	111500	54117683	1653	1653	1653	1653	27
471	20231117	111400	54073052	1653	1653	1653	1653	0
472	20231117	111300	54073052	1653	1653	1653	1653	28
473	20231117	111200	54026768	1653	1653	1653	1653	0
474	20231117	111100	54026768	1653	1643	1653	1642	528
475	20231117	111000	53159494	1640	1640	1640	1640	0
476	20231117	110900	53159494	1640	1642	1642	1640	500
477	20231117	110800	52338890	1653	1645	1653	1645	77
478	20231117	110700	52211673	1645	1645	1645	1645	0
479	20231117	110600	52211673	1645	1645	1645	1645	28
480	20231117	110500	52165613	1645	1645	1645	1645	0
481	20231117	110400	52165613	1645	1645	1645	1645	27
482	20231117	110300	52121198	1645	1645	1645	1645	900
483	20231117	110200	50640698	1645	1645	1645	1645	497
484	20231117	110100	49823133	1645	1645	1645	1645	3292
485	20231117	110000	44407793	1648	1648	1648	1648	0
486	20231117	105900	44407793	1648	1650	1650	1648	2921
487	20231117	105800	39590143	1654	1654	1654	1654	0
488	20231117	105700	39590143	1654	1654	1654	1654	0
489	20231117	105600	39590143	1654	1654	1654	1654	1
490	20231117	105500	39588489	1654	1654	1654	1654	3
491	20231117	105400	39583527	1654	1654	1654	1654	0
492	20231117	105300	39583527	1654	1654	1654	1654	0
493	20231117	105200	39583527	1654	1654	1654	1654	0
494	20231117	105100	39583527	1654	1654	1654	1654	26
495	20231117	105000	39540523	1654	1654	1654	1654	0
496	20231117	104900	39540523	1654	1654	1654	1653	826
497	20231117	104800	38174697	1654	1654	1654	1654	51
498	20231117	104700	38090343	1660	1660	1660	1660	26
499	20231117	104600	38047183	1660	1660	1660	1660	0
500	20231117	104500	38047183	1660	1660	1660	1660	26
501	20231117	104400	38004023	1660	1660	1660	1660	0
502	20231117	104300	38004023	1660	1660	1660	1660	26
503	20231117	104200	37960863	1660	1660	1660	1660	0
504	20231117	104100	37960863	1660	1660	1660	1660	26
505	20231117	104000	37917703	1660	1660	1660	1660	0
506	20231117	103900	37917703	1660	1660	1660	1660	26
507	20231117	103800	37874543	1660	1660	1660	1660	0
508	20231117	103700	37874543	1660	1660	1660	1660	26
509	20231117	103600	37831383	1660	1660	1660	1660	0
510	20231117	103500	37831383	1660	1660	1660	1660	38
511	20231117	103400	37768303	1660	1660	1660	1660	0
512	20231117	103300	37768303	1660	1660	1660	1660	27
513	20231117	103200	37723483	1663	1663	1663	1663	0
514	20231117	103100	37723483	1663	1663	1663	1663	0
515	20231117	103000	37723483	1663	1663	1663	1663	0
516	20231117	102900	37723483	1663	1663	1663	1663	0
517	20231117	102800	37723483	1663	1663	1663	1663	0
518	20231117	102700	37723483	1663	1663	1663	1663	0
519	20231117	102600	37723483	1663	1663	1663	1663	0
520	20231117	102500	37723483	1663	1663	1663	1663	0
521	20231117	102400	37723483	1663	1663	1663	1663	0
522	20231117	102300	37723483	1663	1663	1663	1663	0
523	20231117	102200	37723483	1663	1663	1663	1663	1
524	20231117	102100	37721820	1664	1664	1664	1664	0
525	20231117	102000	37721820	1664	1664	1664	1664	0
526	20231117	101900	37721820	1664	1664	1664	1664	0
527	20231117	101800	37721820	1664	1664	1664	1664	0
528	20231117	101700	37721820	1664	1664	1664	1664	0
529	20231117	101600	37721820	1664	1664	1664	1664	25
530	20231117	101500	37680220	1664	1664	1664	1664	0
531	20231117	101400	37680220	1664	1664	1664	1664	25
532	20231117	101300	37638620	1657	1657	1657	1657	0
533	20231117	101200	37638620	1657	1655	1657	1655	226
534	20231117	101100	37264140	1650	1657	1657	1650	5741
535	20231117	101000	27787073	1657	1664	1664	1657	736
536	20231117	100900	26567233	1664	1664	1664	1664	0
537	20231117	100800	26567233	1664	1665	1665	1664	1025
538	20231117	100700	24861608	1668	1668	1668	1668	0
539	20231117	100600	24861608	1668	1668	1668	1668	25
540	20231117	100500	24819908	1668	1668	1668	1668	702
541	20231117	100400	23648972	1668	1668	1668	1668	26
542	20231117	100300	23605604	1668	1668	1668	1668	20
543	20231117	100200	23572244	1668	1668	1668	1668	306
544	20231117	100100	23061836	1667	1666	1667	1666	2197
545	20231117	100000	19401237	1666	1664	1666	1658	504
546	20231117	095900	18562475	1657	1657	1657	1657	100
547	20231117	095800	18396775	1657	1657	1657	1657	128
548	20231117	095700	18184679	1656	1662	1662	1656	347
549	20231117	095600	17610015	1664	1664	1664	1664	0
550	20231117	095500	17610015	1664	1664	1664	1664	28
551	20231117	095400	17563423	1662	1661	1662	1661	118
552	20231117	095300	17367369	1656	1656	1656	1656	0
553	20231117	095200	17367369	1656	1656	1656	1656	0
554	20231117	095100	17367369	1656	1656	1656	1656	0
555	20231117	095000	17367369	1656	1656	1656	1656	177
556	20231117	094900	17074257	1650	1650	1650	1650	0
557	20231117	094800	17074257	1650	1650	1650	1650	0
558	20231117	094700	17074257	1650	1650	1650	1650	0
559	20231117	094600	17074257	1650	1650	1650	1650	0
560	20231117	094500	17074257	1650	1650	1650	1650	0
561	20231117	094400	17074257	1650	1650	1650	1650	0
562	20231117	094300	17074257	1650	1650	1650	1650	0
563	20231117	094200	17074257	1650	1650	1650	1650	30
564	20231117	094100	17024757	1650	1650	1650	1650	0
565	20231117	094000	17024757	1650	1650	1650	1650	30
566	20231117	093900	16975257	1662	1662	1662	1662	0
567	20231117	093800	16975257	1662	1662	1662	1662	0
568	20231117	093700	16975257	1662	1662	1662	1662	0
569	20231117	093600	16975257	1662	1645	1662	1645	770
570	20231117	093500	15708590	1645	1666	1666	1644	386
571	20231117	093400	15072577	1666	1666	1666	1666	0
572	20231117	093300	15072577	1666	1666	1666	1666	86
573	20231117	093200	14929301	1667	1667	1667	1667	0
574	20231117	093100	14929301	1667	1667	1667	1667	96
575	20231117	093000	14769269	1668	1668	1668	1668	0
576	20231117	092900	14769269	1668	1668	1668	1668	85
577	20231117	092800	14627489	1668	1668	1668	1668	616
578	20231117	092700	13600001	1668	1668	1668	1668	86
579	20231117	092600	13456553	1668	1668	1668	1668	0
580	20231117	092500	13456553	1668	1663	1668	1663	1086
581	20231117	092400	11650316	1663	1659	1663	1659	50
582	20231117	092300	11567314	1663	1650	1663	1650	136
583	20231117	092200	11342446	1650	1650	1650	1650	0
584	20231117	092100	11342446	1650	1648	1650	1648	699
585	20231117	092000	10189268	1648	1648	1648	1648	1
586	20231117	091900	10187620	1648	1648	1648	1648	86
587	20231117	091800	10045892	1648	1648	1648	1648	0
588	20231117	091700	10045892	1648	1648	1648	1648	94
589	20231117	091600	9890980	1640	1640	1640	1640	200
590	20231117	091500	9562980	1640	1640	1640	1632	1060
591	20231117	091400	7825028	1644	1646	1646	1644	14
592	20231117	091300	7801994	1647	1647	1647	1647	1
593	20231117	091200	7800347	1647	1647	1647	1647	250
594	20231117	091100	7388597	1644	1644	1644	1644	1
595	20231117	091000	7386953	1644	1644	1644	1644	0
596	20231117	090900	7386953	1644	1648	1648	1644	2788
597	20231117	090800	2799495	1650	1650	1650	1650	0
598	20231117	090700	2799495	1650	1650	1650	1650	0
599	20231117	090600	2799495	1650	1650	1650	1650	0
600	20231117	090500	2799495	1650	1650	1650	1650	2
601	20231117	090400	2796195	1650	1650	1650	1650	0
602	20231117	090300	2796195	1650	1655	1655	1650	639
603	20231117	090200	1739260	1655	1655	1655	1655	0
604	20231117	090100	1739260	1655	1655	1655	1655	178
605	20231117	090000	1444670	1665	1665	1665	1663	868