KissMeData/018700/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	185900	71836275	1684	1684	1684	1684	1964
3	20231122	185800	71836275	1684	1684	1684	1684	0
4	20231122	185700	71836275	1684	1684	1684	1684	0
5	20231122	185600	71836275	1684	1684	1684	1684	0
6	20231122	185500	71836275	1684	1684	1684	1684	0
7	20231122	185400	71836275	1684	1684	1684	1684	0
8	20231122	185300	71836275	1684	1684	1684	1684	0
9	20231122	185200	71836275	1684	1684	1684	1684	0
10	20231122	185100	71836275	1684	1684	1684	1684	0
11	20231122	185000	71836275	1684	1684	1684	1684	0
12	20231122	184900	71836275	1684	1684	1684	1684	0
13	20231122	184800	71836275	1684	1684	1684	1684	0
14	20231122	184700	71836275	1684	1684	1684	1684	0
15	20231122	184600	71836275	1684	1684	1684	1684	0
16	20231122	184500	71836275	1684	1684	1684	1684	0
17	20231122	184400	71836275	1684	1684	1684	1684	0
18	20231122	184300	71836275	1684	1684	1684	1684	0
19	20231122	184200	71836275	1684	1684	1684	1684	0
20	20231122	184100	71836275	1684	1684	1684	1684	0
21	20231122	184000	71836275	1684	1684	1684	1684	0
22	20231122	183900	71836275	1684	1684	1684	1684	0
23	20231122	183800	71836275	1684	1684	1684	1684	0
24	20231122	183700	71836275	1684	1684	1684	1684	0
25	20231122	183600	71836275	1684	1684	1684	1684	0
26	20231122	183500	71836275	1684	1684	1684	1684	0
27	20231122	183400	71836275	1684	1684	1684	1684	0
28	20231122	183300	71836275	1684	1684	1684	1684	0
29	20231122	183200	71836275	1684	1684	1684	1684	0
30	20231122	183100	71836275	1684	1684	1684	1684	0
31	20231122	183000	71836275	1684	1684	1684	1684	0
32	20231122	182900	71836275	1684	1684	1684	1684	1964
33	20231122	182800	71836275	1684	1684	1684	1684	0
34	20231122	182700	71836275	1684	1684	1684	1684	0
35	20231122	182600	71836275	1684	1684	1684	1684	0
36	20231122	182500	71836275	1684	1684	1684	1684	0
37	20231122	182400	71836275	1684	1684	1684	1684	0
38	20231122	182300	71836275	1684	1684	1684	1684	0
39	20231122	182200	71836275	1684	1684	1684	1684	0
40	20231122	182100	71836275	1684	1684	1684	1684	0
41	20231122	182000	71836275	1684	1684	1684	1684	0
42	20231122	181900	71836275	1684	1684	1684	1684	0
43	20231122	181800	71836275	1684	1684	1684	1684	0
44	20231122	181700	71836275	1684	1684	1684	1684	0
45	20231122	181600	71836275	1684	1684	1684	1684	0
46	20231122	181500	71836275	1684	1684	1684	1684	0
47	20231122	181400	71836275	1684	1684	1684	1684	0
48	20231122	181300	71836275	1684	1684	1684	1684	0
49	20231122	181200	71836275	1684	1684	1684	1684	0
50	20231122	181100	71836275	1684	1684	1684	1684	0
51	20231122	181000	71836275	1684	1684	1684	1684	0
52	20231122	180900	71836275	1684	1684	1684	1684	0
53	20231122	180800	71836275	1684	1684	1684	1684	0
54	20231122	180700	71836275	1684	1684	1684	1684	0
55	20231122	180600	71836275	1684	1684	1684	1684	0
56	20231122	180500	71836275	1684	1684	1684	1684	0
57	20231122	180400	71836275	1684	1684	1684	1684	0
58	20231122	180300	71836275	1684	1684	1684	1684	0
59	20231122	180200	71836275	1684	1684	1684	1684	0
60	20231122	180100	71836275	1684	1684	1684	1684	0
61	20231122	180000	71836275	1684	1684	1684	1684	0
62	20231122	175900	71836275	1684	1684	1684	1684	1964
63	20231122	175800	71836275	1684	1684	1684	1684	0
64	20231122	175700	71836275	1684	1684	1684	1684	0
65	20231122	175600	71836275	1684	1684	1684	1684	0
66	20231122	175500	71836275	1684	1684	1684	1684	0
67	20231122	175400	71836275	1684	1684	1684	1684	0
68	20231122	175300	71836275	1684	1684	1684	1684	0
69	20231122	175200	71836275	1684	1684	1684	1684	0
70	20231122	175100	71836275	1684	1684	1684	1684	0
71	20231122	175000	71836275	1684	1684	1684	1684	0
72	20231122	174900	71836275	1684	1684	1684	1684	0
73	20231122	174800	71836275	1684	1684	1684	1684	0
74	20231122	174700	71836275	1684	1684	1684	1684	0
75	20231122	174600	71836275	1684	1684	1684	1684	0
76	20231122	174500	71836275	1684	1684	1684	1684	0
77	20231122	174400	71836275	1684	1684	1684	1684	0
78	20231122	174300	71836275	1684	1684	1684	1684	0
79	20231122	174200	71836275	1684	1684	1684	1684	0
80	20231122	174100	71836275	1684	1684	1684	1684	0
81	20231122	174000	71836275	1684	1684	1684	1684	0
82	20231122	173900	71836275	1684	1684	1684	1684	0
83	20231122	173800	71836275	1684	1684	1684	1684	0
84	20231122	173700	71836275	1684	1684	1684	1684	0
85	20231122	173600	71836275	1684	1684	1684	1684	0
86	20231122	173500	71836275	1684	1684	1684	1684	0
87	20231122	173400	71836275	1684	1684	1684	1684	0
88	20231122	173300	71836275	1684	1684	1684	1684	0
89	20231122	173200	71836275	1684	1684	1684	1684	0
90	20231122	173100	71836275	1684	1684	1684	1684	0
91	20231122	173000	71836275	1684	1684	1684	1684	0
92	20231122	172900	71836275	1684	1684	1684	1684	1964
93	20231122	172800	71836275	1684	1684	1684	1684	0
94	20231122	172700	71836275	1684	1684	1684	1684	0
95	20231122	172600	71836275	1684	1684	1684	1684	0
96	20231122	172500	71836275	1684	1684	1684	1684	0
97	20231122	172400	71836275	1684	1684	1684	1684	0
98	20231122	172300	71836275	1684	1684	1684	1684	0
99	20231122	172200	71836275	1684	1684	1684	1684	0
100	20231122	172100	71836275	1684	1684	1684	1684	0
101	20231122	172000	71836275	1684	1684	1684	1684	0
102	20231122	171900	71836275	1684	1684	1684	1684	0
103	20231122	171800	71836275	1684	1684	1684	1684	0
104	20231122	171700	71836275	1684	1684	1684	1684	0
105	20231122	171600	71836275	1684	1684	1684	1684	0
106	20231122	171500	71836275	1684	1684	1684	1684	0
107	20231122	171400	71836275	1684	1684	1684	1684	0
108	20231122	171300	71836275	1684	1684	1684	1684	0
109	20231122	171200	71836275	1684	1684	1684	1684	0
110	20231122	171100	71836275	1684	1684	1684	1684	0
111	20231122	171000	71836275	1684	1684	1684	1684	0
112	20231122	170900	71836275	1684	1684	1684	1684	0
113	20231122	170800	71836275	1684	1684	1684	1684	0
114	20231122	170700	71836275	1684	1684	1684	1684	0
115	20231122	170600	71836275	1684	1684	1684	1684	0
116	20231122	170500	71836275	1684	1684	1684	1684	0
117	20231122	170400	71836275	1684	1684	1684	1684	0
118	20231122	170300	71836275	1684	1684	1684	1684	0
119	20231122	170200	71836275	1684	1684	1684	1684	0
120	20231122	170100	71836275	1684	1684	1684	1684	0
121	20231122	170000	71836275	1684	1684	1684	1684	0
122	20231122	165900	71836275	1684	1684	1684	1684	1964
123	20231122	165800	71836275	1684	1684	1684	1684	0
124	20231122	165700	71836275	1684	1684	1684	1684	0
125	20231122	165600	71836275	1684	1684	1684	1684	0
126	20231122	165500	71836275	1684	1684	1684	1684	0
127	20231122	165400	71836275	1684	1684	1684	1684	0
128	20231122	165300	71836275	1684	1684	1684	1684	0
129	20231122	165200	71836275	1684	1684	1684	1684	0
130	20231122	165100	71836275	1684	1684	1684	1684	0
131	20231122	165000	71836275	1684	1684	1684	1684	0
132	20231122	164900	71836275	1684	1684	1684	1684	0
133	20231122	164800	71836275	1684	1684	1684	1684	0
134	20231122	164700	71836275	1684	1684	1684	1684	0
135	20231122	164600	71836275	1684	1684	1684	1684	0
136	20231122	164500	71836275	1684	1684	1684	1684	0
137	20231122	164400	71836275	1684	1684	1684	1684	0
138	20231122	164300	71836275	1684	1684	1684	1684	0
139	20231122	164200	71836275	1684	1684	1684	1684	0
140	20231122	164100	71836275	1684	1684	1684	1684	0
141	20231122	164000	71836275	1684	1684	1684	1684	0
142	20231122	163900	71836275	1684	1684	1684	1684	0
143	20231122	163800	71836275	1684	1684	1684	1684	0
144	20231122	163700	71836275	1684	1684	1684	1684	0
145	20231122	163600	71836275	1684	1684	1684	1684	0
146	20231122	163500	71836275	1684	1684	1684	1684	0
147	20231122	163400	71836275	1684	1684	1684	1684	0
148	20231122	163300	71836275	1684	1684	1684	1684	0
149	20231122	163200	71836275	1684	1684	1684	1684	0
150	20231122	163100	71836275	1684	1684	1684	1684	0
151	20231122	163000	71836275	1684	1684	1684	1684	0
152	20231122	162900	71836275	1684	1684	1684	1684	1964
153	20231122	162800	71836275	1684	1684	1684	1684	0
154	20231122	162700	71836275	1684	1684	1684	1684	0
155	20231122	162600	71836275	1684	1684	1684	1684	0
156	20231122	162500	71836275	1684	1684	1684	1684	0
157	20231122	162400	71836275	1684	1684	1684	1684	0
158	20231122	162300	71836275	1684	1684	1684	1684	0
159	20231122	162200	71836275	1684	1684	1684	1684	0
160	20231122	162100	71836275	1684	1684	1684	1684	0
161	20231122	162000	71836275	1684	1684	1684	1684	0
162	20231122	161900	71836275	1684	1684	1684	1684	0
163	20231122	161800	71836275	1684	1684	1684	1684	0
164	20231122	161700	71836275	1684	1684	1684	1684	0
165	20231122	161600	71836275	1684	1684	1684	1684	0
166	20231122	161500	71836275	1684	1684	1684	1684	0
167	20231122	161400	71836275	1684	1684	1684	1684	0
168	20231122	161300	71836275	1684	1684	1684	1684	0
169	20231122	161200	71836275	1684	1684	1684	1684	0
170	20231122	161100	71836275	1684	1684	1684	1684	0
171	20231122	161000	71836275	1684	1684	1684	1684	0
172	20231122	160900	71836275	1684	1684	1684	1684	0
173	20231122	160800	71836275	1684	1684	1684	1684	0
174	20231122	160700	71836275	1684	1684	1684	1684	0
175	20231122	160600	71836275	1684	1684	1684	1684	0
176	20231122	160500	71836275	1684	1684	1684	1684	0
177	20231122	160400	71836275	1684	1684	1684	1684	0
178	20231122	160300	71836275	1684	1684	1684	1684	0
179	20231122	160200	71836275	1684	1684	1684	1684	0
180	20231122	160100	71836275	1684	1684	1684	1684	0
181	20231122	160000	71836275	1684	1684	1684	1684	0
182	20231122	155900	71836275	1684	1684	1684	1684	1964
183	20231122	155800	71836275	1684	1684	1684	1684	0
184	20231122	155700	71836275	1684	1684	1684	1684	0
185	20231122	155600	71836275	1684	1684	1684	1684	0
186	20231122	155500	71836275	1684	1684	1684	1684	0
187	20231122	155400	71836275	1684	1684	1684	1684	0
188	20231122	155300	71836275	1684	1684	1684	1684	0
189	20231122	155200	71836275	1684	1684	1684	1684	0
190	20231122	155100	71836275	1684	1684	1684	1684	0
191	20231122	155000	71836275	1684	1684	1684	1684	0
192	20231122	154900	71836275	1684	1684	1684	1684	0
193	20231122	154800	71836275	1684	1684	1684	1684	0
194	20231122	154700	71836275	1684	1684	1684	1684	0
195	20231122	154600	71836275	1684	1684	1684	1684	0
196	20231122	154500	71836275	1684	1684	1684	1684	0
197	20231122	154400	71836275	1684	1684	1684	1684	0
198	20231122	154300	71836275	1684	1684	1684	1684	0
199	20231122	154200	71836275	1684	1684	1684	1684	0
200	20231122	154100	71836275	1684	1684	1684	1684	0
201	20231122	154000	71836275	1684	1684	1684	1684	0
202	20231122	153900	71836275	1684	1684	1684	1684	0
203	20231122	153800	71836275	1684	1684	1684	1684	0
204	20231122	153700	71836275	1684	1684	1684	1684	0
205	20231122	153600	71836275	1684	1684	1684	1684	0
206	20231122	153500	71836275	1684	1684	1684	1684	0
207	20231122	153400	71836275	1684	1684	1684	1684	0
208	20231122	153300	71836275	1684	1684	1684	1684	0
209	20231122	153200	71836275	1684	1684	1684	1684	0
210	20231122	153100	71836275	1684	1684	1684	1684	0
211	20231122	153000	71836275	1684	1684	1684	1684	1964
212	20231122	152900	68528899	1688	1688	1688	1688	0
213	20231122	152800	68528899	1688	1688	1688	1688	0
214	20231122	152700	68528899	1688	1688	1688	1688	0
215	20231122	152600	68528899	1688	1688	1688	1688	0
216	20231122	152500	68528899	1688	1688	1688	1688	0
217	20231122	152400	68528899	1688	1688	1688	1688	0
218	20231122	152300	68528899	1688	1688	1688	1688	0
219	20231122	152200	68528899	1688	1688	1688	1688	0
220	20231122	152100	68528899	1688	1688	1688	1688	0
221	20231122	152000	68528899	1688	1688	1688	1688	0
222	20231122	151900	68528899	1688	1688	1688	1685	1294
223	20231122	151800	66344964	1688	1688	1688	1688	0
224	20231122	151700	66344964	1688	1688	1688	1688	1
225	20231122	151600	66343276	1688	1688	1688	1688	19
226	20231122	151500	66311204	1688	1688	1688	1688	0
227	20231122	151400	66311204	1688	1688	1688	1688	0
228	20231122	151300	66311204	1688	1688	1688	1688	9
229	20231122	151200	66296012	1689	1689	1689	1689	5
230	20231122	151100	66287567	1689	1688	1689	1688	256
231	20231122	151000	65855438	1688	1689	1689	1688	241
232	20231122	150900	65448397	1696	1696	1696	1696	0
233	20231122	150800	65448397	1696	1696	1696	1696	0
234	20231122	150700	65448397	1696	1696	1696	1696	0
235	20231122	150600	65448397	1696	1696	1696	1696	0
236	20231122	150500	65448397	1696	1696	1696	1696	0
237	20231122	150400	65448397	1696	1696	1696	1696	0
238	20231122	150300	65448397	1696	1696	1696	1696	0
239	20231122	150200	65448397	1696	1696	1696	1696	5
240	20231122	150100	65439917	1696	1696	1696	1696	314
241	20231122	150000	64907373	1697	1697	1697	1697	0
242	20231122	145900	64907373	1697	1697	1697	1697	0
243	20231122	145800	64907373	1697	1697	1697	1697	0
244	20231122	145700	64907373	1697	1697	1697	1697	0
245	20231122	145600	64907373	1697	1697	1697	1697	10
246	20231122	145500	64890403	1697	1697	1697	1697	0
247	20231122	145400	64890403	1697	1697	1697	1697	0
248	20231122	145300	64890403	1697	1697	1697	1697	13
249	20231122	145200	64868342	1687	1696	1696	1687	442
250	20231122	145100	64118845	1696	1689	1696	1689	2519
251	20231122	145000	59854609	1689	1689	1689	1689	100
252	20231122	144900	59685709	1689	1689	1689	1689	0
253	20231122	144800	59685709	1689	1689	1689	1689	0
254	20231122	144700	59685709	1689	1689	1689	1689	0
255	20231122	144600	59685709	1689	1689	1689	1689	0
256	20231122	144500	59685709	1689	1689	1689	1689	0
257	20231122	144400	59685709	1689	1689	1689	1689	0
258	20231122	144300	59685709	1689	1689	1689	1689	0
259	20231122	144200	59685709	1689	1689	1689	1689	0
260	20231122	144100	59685709	1689	1689	1689	1689	0
261	20231122	144000	59685709	1689	1689	1689	1689	0
262	20231122	143900	59685709	1689	1689	1689	1689	14
263	20231122	143800	59662063	1689	1689	1689	1689	0
264	20231122	143700	59662063	1689	1689	1689	1689	0
265	20231122	143600	59662063	1689	1689	1689	1689	0
266	20231122	143500	59662063	1689	1689	1689	1689	0
267	20231122	143400	59662063	1689	1689	1689	1689	0
268	20231122	143300	59662063	1689	1689	1689	1689	0
269	20231122	143200	59662063	1689	1688	1689	1688	429
270	20231122	143100	58937612	1687	1687	1687	1687	0
271	20231122	143000	58937612	1687	1687	1687	1687	0
272	20231122	142900	58937612	1687	1687	1687	1687	609
273	20231122	142800	57910229	1687	1686	1687	1686	580
274	20231122	142700	56931940	1686	1686	1686	1686	0
275	20231122	142600	56931940	1686	1686	1686	1686	0
276	20231122	142500	56931940	1686	1686	1686	1686	0
277	20231122	142400	56931940	1686	1686	1686	1686	0
278	20231122	142300	56931940	1686	1686	1686	1686	13
279	20231122	142200	56910022	1686	1686	1686	1686	1
280	20231122	142100	56908336	1685	1685	1685	1685	0
281	20231122	142000	56908336	1685	1685	1685	1685	0
282	20231122	141900	56908336	1685	1685	1685	1685	159
283	20231122	141800	56640421	1685	1685	1685	1685	0
284	20231122	141700	56640421	1685	1685	1685	1685	0
285	20231122	141600	56640421	1685	1685	1685	1685	0
286	20231122	141500	56640421	1685	1685	1685	1685	0
287	20231122	141400	56640421	1685	1685	1685	1685	1
288	20231122	141300	56638736	1685	1685	1685	1685	0
289	20231122	141200	56638736	1685	1685	1685	1685	0
290	20231122	141100	56638736	1685	1685	1685	1685	190
291	20231122	141000	56318586	1685	1684	1685	1684	3
292	20231122	140900	56313533	1684	1684	1684	1684	0
293	20231122	140800	56313533	1684	1684	1684	1684	0
294	20231122	140700	56313533	1684	1684	1684	1684	1
295	20231122	140600	56311849	1685	1685	1685	1685	0
296	20231122	140500	56311849	1685	1685	1685	1685	0
297	20231122	140400	56311849	1685	1685	1685	1685	0
298	20231122	140300	56311849	1685	1685	1685	1685	0
299	20231122	140200	56311849	1685	1685	1685	1685	0
300	20231122	140100	56311849	1685	1685	1685	1685	0
301	20231122	140000	56311849	1685	1685	1685	1685	0
302	20231122	135900	56311849	1685	1685	1685	1685	0
303	20231122	135800	56311849	1685	1685	1685	1685	0
304	20231122	135700	56311849	1685	1685	1685	1685	0
305	20231122	135600	56311849	1685	1685	1685	1685	0
306	20231122	135500	56311849	1685	1685	1685	1685	0
307	20231122	135400	56311849	1685	1685	1685	1685	0
308	20231122	135300	56311849	1685	1685	1685	1685	0
309	20231122	135200	56311849	1685	1685	1685	1685	0
310	20231122	135100	56311849	1685	1685	1685	1685	1
311	20231122	135000	56310164	1685	1685	1685	1685	0
312	20231122	134900	56310164	1685	1685	1685	1685	1
313	20231122	134800	56308479	1685	1685	1685	1685	0
314	20231122	134700	56308479	1685	1685	1685	1685	0
315	20231122	134600	56308479	1685	1685	1685	1685	0
316	20231122	134500	56308479	1685	1685	1685	1685	0
317	20231122	134400	56308479	1685	1685	1685	1685	0
318	20231122	134300	56308479	1685	1685	1685	1685	1
319	20231122	134200	56306794	1685	1685	1685	1685	0
320	20231122	134100	56306794	1685	1685	1685	1685	0
321	20231122	134000	56306794	1685	1685	1685	1685	0
322	20231122	133900	56306794	1685	1685	1685	1685	0
323	20231122	133800	56306794	1685	1685	1685	1685	0
324	20231122	133700	56306794	1685	1685	1685	1685	0
325	20231122	133600	56306794	1685	1684	1685	1684	302
326	20231122	133500	55798225	1684	1684	1684	1684	567
327	20231122	133400	54843397	1683	1683	1683	1683	1
328	20231122	133300	54841714	1683	1683	1683	1683	20
329	20231122	133200	54808054	1682	1682	1682	1682	0
330	20231122	133100	54808054	1682	1682	1682	1682	20
331	20231122	133000	54774414	1682	1682	1682	1682	0
332	20231122	132900	54774414	1682	1682	1682	1682	0
333	20231122	132800	54774414	1682	1682	1682	1682	0
334	20231122	132700	54774414	1682	1684	1684	1682	613
335	20231122	132600	53742348	1682	1682	1682	1682	0
336	20231122	132500	53742348	1682	1682	1682	1682	0
337	20231122	132400	53742348	1682	1682	1682	1682	0
338	20231122	132300	53742348	1682	1682	1682	1682	0
339	20231122	132200	53742348	1682	1682	1682	1682	2
340	20231122	132100	53738984	1684	1684	1684	1684	0
341	20231122	132000	53738984	1684	1684	1684	1684	0
342	20231122	131900	53738984	1684	1684	1684	1684	0
343	20231122	131800	53738984	1684	1684	1684	1684	2
344	20231122	131700	53735616	1684	1683	1684	1683	1297
345	20231122	131600	51551660	1683	1683	1683	1683	0
346	20231122	131500	51551660	1683	1683	1683	1683	0
347	20231122	131400	51551660	1683	1683	1683	1683	0
348	20231122	131300	51551660	1683	1683	1683	1683	9
349	20231122	131200	51536513	1682	1682	1682	1682	200
350	20231122	131100	51200113	1682	1682	1682	1682	512
351	20231122	131000	50338929	1682	1682	1682	1682	94
352	20231122	130900	50180821	1682	1682	1682	1682	0
353	20231122	130800	50180821	1682	1682	1682	1682	0
354	20231122	130700	50180821	1682	1682	1682	1682	0
355	20231122	130600	50180821	1682	1682	1682	1682	230
356	20231122	130500	49793961	1682	1682	1682	1682	0
357	20231122	130400	49793961	1682	1682	1682	1682	35
358	20231122	130300	49735091	1682	1681	1682	1681	165
359	20231122	130200	49457661	1680	1678	1680	1678	1006
360	20231122	130100	47767583	1680	1680	1680	1680	20
361	20231122	130000	47733983	1680	1680	1680	1680	10
362	20231122	125900	47717183	1680	1680	1680	1680	0
363	20231122	125800	47717183	1680	1680	1680	1680	0
364	20231122	125700	47717183	1680	1680	1680	1680	10
365	20231122	125600	47700383	1680	1680	1680	1680	0
366	20231122	125500	47700383	1680	1680	1680	1680	0
367	20231122	125400	47700383	1680	1680	1680	1680	2
368	20231122	125300	47697023	1680	1680	1680	1680	0
369	20231122	125200	47697023	1680	1680	1680	1680	0
370	20231122	125100	47697023	1680	1680	1680	1680	0
371	20231122	125000	47697023	1680	1680	1680	1680	0
372	20231122	124900	47697023	1680	1680	1680	1680	0
373	20231122	124800	47697023	1680	1680	1680	1680	9
374	20231122	124700	47681903	1680	1680	1680	1680	0
375	20231122	124600	47681903	1680	1680	1680	1680	0
376	20231122	124500	47681903	1680	1680	1680	1680	0
377	20231122	124400	47681903	1680	1680	1680	1680	0
378	20231122	124300	47681903	1680	1680	1680	1680	89
379	20231122	124200	47532383	1680	1680	1680	1680	0
380	20231122	124100	47532383	1680	1680	1680	1680	0
381	20231122	124000	47532383	1680	1680	1680	1680	0
382	20231122	123900	47532383	1680	1680	1680	1680	0
383	20231122	123800	47532383	1680	1680	1680	1680	0
384	20231122	123700	47532383	1680	1680	1680	1680	1
385	20231122	123600	47530703	1680	1680	1680	1680	100
386	20231122	123500	47362703	1680	1680	1680	1680	2
387	20231122	123400	47359343	1676	1676	1676	1676	0
388	20231122	123300	47359343	1676	1676	1676	1676	0
389	20231122	123200	47359343	1676	1676	1676	1676	0
390	20231122	123100	47359343	1676	1676	1676	1676	0
391	20231122	123000	47359343	1676	1676	1676	1676	0
392	20231122	122900	47359343	1676	1676	1676	1676	0
393	20231122	122800	47359343	1676	1676	1676	1676	0
394	20231122	122700	47359343	1676	1676	1676	1676	0
395	20231122	122600	47359343	1676	1676	1676	1676	0
396	20231122	122500	47359343	1676	1676	1676	1676	0
397	20231122	122400	47359343	1676	1676	1676	1676	0
398	20231122	122300	47359343	1676	1676	1676	1676	0
399	20231122	122200	47359343	1676	1676	1676	1676	0
400	20231122	122100	47359343	1676	1676	1676	1676	0
401	20231122	122000	47359343	1676	1676	1676	1676	2
402	20231122	121900	47355991	1680	1680	1680	1680	0
403	20231122	121800	47355991	1680	1680	1680	1680	0
404	20231122	121700	47355991	1680	1680	1680	1680	3
405	20231122	121600	47350951	1676	1676	1676	1676	5
406	20231122	121500	47342571	1680	1680	1680	1680	500
407	20231122	121400	46502571	1680	1680	1680	1680	0
408	20231122	121300	46502571	1680	1680	1680	1680	0
409	20231122	121200	46502571	1680	1680	1680	1680	0
410	20231122	121100	46502571	1680	1680	1680	1680	0
411	20231122	121000	46502571	1680	1680	1680	1680	0
412	20231122	120900	46502571	1680	1680	1680	1680	0
413	20231122	120800	46502571	1680	1680	1680	1680	0
414	20231122	120700	46502571	1680	1680	1680	1680	0
415	20231122	120600	46502571	1680	1680	1680	1680	10
416	20231122	120500	46485771	1680	1680	1680	1680	0
417	20231122	120400	46485771	1680	1676	1680	1676	150
418	20231122	120300	46234039	1676	1676	1676	1676	0
419	20231122	120200	46234039	1676	1676	1676	1676	0
420	20231122	120100	46234039	1676	1676	1676	1676	0
421	20231122	120000	46234039	1676	1676	1676	1676	1
422	20231122	115900	46232363	1676	1676	1676	1676	82
423	20231122	115800	46094931	1676	1676	1676	1676	0
424	20231122	115700	46094931	1676	1676	1676	1676	0
425	20231122	115600	46094931	1676	1675	1676	1675	444
426	20231122	115500	45350958	1674	1674	1674	1674	0
427	20231122	115400	45350958	1674	1674	1674	1674	0
428	20231122	115300	45350958	1674	1674	1674	1674	0
429	20231122	115200	45350958	1674	1674	1674	1674	0
430	20231122	115100	45350958	1674	1674	1674	1674	165
431	20231122	115000	45074748	1675	1675	1675	1675	0
432	20231122	114900	45074748	1675	1675	1675	1675	0
433	20231122	114800	45074748	1675	1675	1675	1675	0
434	20231122	114700	45074748	1675	1675	1675	1675	6
435	20231122	114600	45064698	1675	1675	1675	1675	6
436	20231122	114500	45054648	1675	1675	1675	1675	117
437	20231122	114400	44858673	1675	1675	1675	1675	0
438	20231122	114300	44858673	1675	1675	1675	1675	0
439	20231122	114200	44858673	1675	1675	1675	1675	0
440	20231122	114100	44858673	1675	1675	1675	1675	0
441	20231122	114000	44858673	1675	1675	1675	1675	0
442	20231122	113900	44858673	1675	1675	1675	1675	0
443	20231122	113800	44858673	1675	1675	1675	1675	0
444	20231122	113700	44858673	1675	1675	1675	1675	360
445	20231122	113600	44255673	1675	1675	1675	1675	102
446	20231122	113500	44084823	1675	1675	1675	1675	0
447	20231122	113400	44084823	1675	1675	1675	1675	0
448	20231122	113300	44084823	1675	1675	1675	1675	0
449	20231122	113200	44084823	1675	1675	1675	1675	0
450	20231122	113100	44084823	1675	1675	1675	1675	0
451	20231122	113000	44084823	1675	1675	1675	1675	0
452	20231122	112900	44084823	1675	1675	1675	1675	592
453	20231122	112800	43093223	1675	1675	1675	1675	1
454	20231122	112700	43091548	1674	1674	1674	1674	0
455	20231122	112600	43091548	1674	1674	1674	1674	302
456	20231122	112500	42586000	1674	1674	1674	1674	0
457	20231122	112400	42586000	1674	1674	1674	1674	179
458	20231122	112300	42286354	1674	1674	1674	1674	550
459	20231122	112200	41365654	1674	1674	1674	1674	70
460	20231122	112100	41248474	1674	1674	1674	1674	0
461	20231122	112000	41248474	1674	1674	1674	1674	1518
462	20231122	111900	38707342	1676	1676	1676	1676	1
463	20231122	111800	38705666	1676	1676	1676	1676	0
464	20231122	111700	38705666	1676	1676	1676	1676	0
465	20231122	111600	38705666	1676	1676	1676	1676	100
466	20231122	111500	38538066	1676	1674	1676	1674	2940
467	20231122	111400	33614626	1671	1671	1671	1671	0
468	20231122	111300	33614626	1671	1671	1671	1671	0
469	20231122	111200	33614626	1671	1671	1671	1671	0
470	20231122	111100	33614626	1671	1671	1671	1671	0
471	20231122	111000	33614626	1671	1671	1671	1671	1
472	20231122	110900	33612955	1676	1676	1676	1676	0
473	20231122	110800	33612955	1676	1676	1676	1676	0
474	20231122	110700	33612955	1676	1676	1676	1676	0
475	20231122	110600	33612955	1676	1676	1676	1676	0
476	20231122	110500	33612955	1676	1676	1676	1676	0
477	20231122	110400	33612955	1676	1676	1676	1676	0
478	20231122	110300	33612955	1676	1676	1676	1676	0
479	20231122	110200	33612955	1676	1676	1676	1676	0
480	20231122	110100	33612955	1676	1676	1676	1676	0
481	20231122	110000	33612955	1676	1676	1676	1676	0
482	20231122	105900	33612955	1676	1676	1676	1676	1
483	20231122	105800	33611279	1670	1673	1673	1670	691
484	20231122	105700	32456535	1676	1676	1676	1676	0
485	20231122	105600	32456535	1676	1676	1676	1676	0
486	20231122	105500	32456535	1676	1676	1676	1676	1
487	20231122	105400	32454859	1673	1673	1673	1673	10
488	20231122	105300	32438129	1675	1675	1675	1675	0
489	20231122	105200	32438129	1675	1675	1675	1675	0
490	20231122	105100	32438129	1675	1675	1675	1675	0
491	20231122	105000	32438129	1675	1675	1675	1675	0
492	20231122	104900	32438129	1675	1675	1675	1675	0
493	20231122	104800	32438129	1675	1675	1675	1675	0
494	20231122	104700	32438129	1675	1675	1675	1675	0
495	20231122	104600	32438129	1675	1675	1675	1675	0
496	20231122	104500	32438129	1675	1675	1675	1675	0
497	20231122	104400	32438129	1675	1675	1675	1675	0
498	20231122	104300	32438129	1675	1675	1675	1675	0
499	20231122	104200	32438129	1675	1675	1675	1675	0
500	20231122	104100	32438129	1675	1675	1675	1675	0
501	20231122	104000	32438129	1675	1675	1675	1675	0
502	20231122	103900	32438129	1675	1675	1675	1675	100
503	20231122	103800	32270629	1676	1676	1676	1676	0
504	20231122	103700	32270629	1676	1676	1676	1676	0
505	20231122	103600	32270629	1676	1676	1676	1676	0
506	20231122	103500	32270629	1676	1676	1676	1676	3
507	20231122	103400	32265601	1676	1676	1676	1676	0
508	20231122	103300	32265601	1676	1676	1676	1676	0
509	20231122	103200	32265601	1676	1676	1676	1676	0
510	20231122	103100	32265601	1676	1676	1676	1676	0
511	20231122	103000	32265601	1676	1676	1676	1676	0
512	20231122	102900	32265601	1676	1676	1676	1676	0
513	20231122	102800	32265601	1676	1676	1676	1676	0
514	20231122	102700	32265601	1676	1676	1676	1676	0
515	20231122	102600	32265601	1676	1676	1676	1676	0
516	20231122	102500	32265601	1676	1676	1676	1676	0
517	20231122	102400	32265601	1676	1676	1676	1676	0
518	20231122	102300	32265601	1676	1676	1676	1676	5
519	20231122	102200	32257221	1676	1676	1676	1676	0
520	20231122	102100	32257221	1676	1676	1676	1676	0
521	20231122	102000	32257221	1676	1676	1676	1676	1000
522	20231122	101900	30581221	1676	1676	1676	1676	0
523	20231122	101800	30581221	1676	1676	1676	1676	0
524	20231122	101700	30581221	1676	1676	1676	1676	0
525	20231122	101600	30581221	1676	1676	1676	1676	3
526	20231122	101500	30576193	1676	1676	1676	1676	0
527	20231122	101400	30576193	1676	1676	1676	1676	0
528	20231122	101300	30576193	1676	1676	1676	1676	0
529	20231122	101200	30576193	1676	1676	1676	1676	4
530	20231122	101100	30569489	1672	1672	1672	1672	0
531	20231122	101000	30569489	1672	1672	1672	1672	0
532	20231122	100900	30569489	1672	1672	1672	1672	0
533	20231122	100800	30569489	1672	1672	1672	1672	21
534	20231122	100700	30534377	1671	1671	1671	1671	0
535	20231122	100600	30534377	1671	1670	1671	1670	480
536	20231122	100500	29732622	1670	1670	1670	1670	0
537	20231122	100400	29732622	1670	1670	1670	1670	2
538	20231122	100300	29729282	1670	1670	1670	1670	0
539	20231122	100200	29729282	1670	1670	1670	1670	1
540	20231122	100100	29727612	1667	1667	1667	1667	0
541	20231122	100000	29727612	1667	1671	1671	1667	199
542	20231122	095900	29395519	1671	1671	1671	1671	0
543	20231122	095800	29395519	1671	1671	1671	1671	0
544	20231122	095700	29395519	1671	1671	1671	1671	0
545	20231122	095600	29395519	1671	1671	1671	1671	50
546	20231122	095500	29311969	1670	1670	1670	1670	0
547	20231122	095400	29311969	1670	1670	1670	1670	0
548	20231122	095300	29311969	1670	1668	1670	1668	21
549	20231122	095200	29276939	1668	1668	1668	1667	6046
550	20231122	095100	19194919	1669	1669	1669	1669	100
551	20231122	095000	19028019	1669	1669	1669	1669	318
552	20231122	094900	18497277	1669	1669	1669	1669	1764
553	20231122	094800	15553161	1668	1668	1668	1668	0
554	20231122	094700	15553161	1668	1667	1668	1667	311
555	20231122	094600	15034566	1667	1667	1667	1667	1
556	20231122	094500	15032899	1664	1667	1667	1664	21
557	20231122	094400	14997952	1665	1665	1665	1665	555
558	20231122	094300	14073877	1668	1668	1668	1668	100
559	20231122	094200	13907077	1669	1669	1669	1669	0
560	20231122	094100	13907077	1669	1669	1669	1669	1596
561	20231122	094000	11243353	1669	1669	1669	1669	0
562	20231122	093900	11243353	1669	1669	1669	1669	13
563	20231122	093800	11221656	1670	1670	1670	1670	0
564	20231122	093700	11221656	1670	1670	1670	1670	0
565	20231122	093600	11221656	1670	1670	1670	1670	0
566	20231122	093500	11221656	1670	1670	1670	1670	0
567	20231122	093400	11221656	1670	1670	1670	1670	75
568	20231122	093300	11096406	1670	1670	1670	1670	1
569	20231122	093200	11094736	1670	1670	1670	1670	2
570	20231122	093100	11091396	1670	1670	1670	1670	1
571	20231122	093000	11089726	1670	1670	1670	1670	3
572	20231122	092900	11084716	1663	1663	1663	1663	0
573	20231122	092800	11084716	1663	1663	1663	1663	0
574	20231122	092700	11084716	1663	1663	1663	1663	0
575	20231122	092600	11084716	1663	1664	1664	1663	20
576	20231122	092500	11051446	1671	1670	1671	1670	194
577	20231122	092400	10727309	1670	1670	1670	1670	1
578	20231122	092300	10725639	1670	1670	1670	1670	0
579	20231122	092200	10725639	1670	1670	1670	1670	0
580	20231122	092100	10725639	1670	1670	1670	1670	1
581	20231122	092000	10723969	1670	1670	1670	1670	0
582	20231122	091900	10723969	1670	1670	1670	1670	0
583	20231122	091800	10723969	1670	1670	1670	1670	8
584	20231122	091700	10710609	1662	1662	1662	1662	0
585	20231122	091600	10710609	1662	1662	1662	1662	0
586	20231122	091500	10710609	1662	1662	1662	1662	0
587	20231122	091400	10710609	1662	1662	1662	1662	0
588	20231122	091300	10710609	1662	1663	1663	1662	706
589	20231122	091200	9537236	1662	1665	1665	1662	595
590	20231122	091100	8548289	1669	1669	1669	1669	21
591	20231122	091000	8513240	1671	1671	1671	1671	0
592	20231122	090900	8513240	1671	1671	1671	1671	0
593	20231122	090800	8513240	1671	1671	1671	1671	0
594	20231122	090700	8513240	1671	1671	1671	1671	10
595	20231122	090600	8496530	1665	1665	1665	1665	0
596	20231122	090500	8496530	1665	1665	1665	1665	12
597	20231122	090400	8476550	1665	1665	1665	1665	91
598	20231122	090300	8325035	1665	1667	1667	1665	174
599	20231122	090200	8035125	1667	1668	1668	1667	3
600	20231122	090100	8030122	1669	1670	1670	1665	1835
601	20231122	090000	4966472	1678	1679	1679	1678	2958