KissMeData/008700/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	185000	566756290	1877	1877	1877	1877	11897
3	20231116	184900	566756290	1877	1877	1877	1877	0
4	20231116	184800	566756290	1877	1877	1877	1877	0
5	20231116	184700	566756290	1877	1877	1877	1877	0
6	20231116	184600	566756290	1877	1877	1877	1877	0
7	20231116	184500	566756290	1877	1877	1877	1877	0
8	20231116	184400	566756290	1877	1877	1877	1877	0
9	20231116	184300	566756290	1877	1877	1877	1877	0
10	20231116	184200	566756290	1877	1877	1877	1877	0
11	20231116	184100	566756290	1877	1877	1877	1877	0
12	20231116	184000	566756290	1877	1877	1877	1877	0
13	20231116	183900	566756290	1877	1877	1877	1877	0
14	20231116	183800	566756290	1877	1877	1877	1877	0
15	20231116	183700	566756290	1877	1877	1877	1877	0
16	20231116	183600	566756290	1877	1877	1877	1877	0
17	20231116	183500	566756290	1877	1877	1877	1877	0
18	20231116	183400	566756290	1877	1877	1877	1877	0
19	20231116	183300	566756290	1877	1877	1877	1877	0
20	20231116	183200	566756290	1877	1877	1877	1877	0
21	20231116	183100	566756290	1877	1877	1877	1877	0
22	20231116	183000	566756290	1877	1877	1877	1877	0
23	20231116	182900	566756290	1877	1877	1877	1877	0
24	20231116	182800	566756290	1877	1877	1877	1877	0
25	20231116	182700	566756290	1877	1877	1877	1877	0
26	20231116	182600	566756290	1877	1877	1877	1877	0
27	20231116	182500	566756290	1877	1877	1877	1877	0
28	20231116	182400	566756290	1877	1877	1877	1877	0
29	20231116	182300	566756290	1877	1877	1877	1877	0
30	20231116	182200	566756290	1877	1877	1877	1877	0
31	20231116	182100	566756290	1877	1877	1877	1877	0
32	20231116	182000	566756290	1877	1877	1877	1877	11897
33	20231116	181900	566756290	1877	1877	1877	1877	0
34	20231116	181800	566756290	1877	1877	1877	1877	0
35	20231116	181700	566756290	1877	1877	1877	1877	0
36	20231116	181600	566756290	1877	1877	1877	1877	0
37	20231116	181500	566756290	1877	1877	1877	1877	0
38	20231116	181400	566756290	1877	1877	1877	1877	0
39	20231116	181300	566756290	1877	1877	1877	1877	0
40	20231116	181200	566756290	1877	1877	1877	1877	0
41	20231116	181100	566756290	1877	1877	1877	1877	0
42	20231116	181000	566756290	1877	1877	1877	1877	0
43	20231116	180900	566756290	1877	1877	1877	1877	0
44	20231116	180800	566756290	1877	1877	1877	1877	0
45	20231116	180700	566756290	1877	1877	1877	1877	0
46	20231116	180600	566756290	1877	1877	1877	1877	0
47	20231116	180500	566756290	1877	1877	1877	1877	0
48	20231116	180400	566756290	1877	1877	1877	1877	0
49	20231116	180300	566756290	1877	1877	1877	1877	0
50	20231116	180200	566756290	1877	1877	1877	1877	0
51	20231116	180100	566756290	1877	1877	1877	1877	0
52	20231116	180000	566756290	1877	1877	1877	1877	0
53	20231116	175900	566756290	1877	1877	1877	1877	0
54	20231116	175800	566756290	1877	1877	1877	1877	0
55	20231116	175700	566756290	1877	1877	1877	1877	0
56	20231116	175600	566756290	1877	1877	1877	1877	0
57	20231116	175500	566756290	1877	1877	1877	1877	0
58	20231116	175400	566756290	1877	1877	1877	1877	0
59	20231116	175300	566756290	1877	1877	1877	1877	0
60	20231116	175200	566756290	1877	1877	1877	1877	0
61	20231116	175100	566756290	1877	1877	1877	1877	0
62	20231116	175000	566756290	1877	1877	1877	1877	11897
63	20231116	174900	566756290	1877	1877	1877	1877	0
64	20231116	174800	566756290	1877	1877	1877	1877	0
65	20231116	174700	566756290	1877	1877	1877	1877	0
66	20231116	174600	566756290	1877	1877	1877	1877	0
67	20231116	174500	566756290	1877	1877	1877	1877	0
68	20231116	174400	566756290	1877	1877	1877	1877	0
69	20231116	174300	566756290	1877	1877	1877	1877	0
70	20231116	174200	566756290	1877	1877	1877	1877	0
71	20231116	174100	566756290	1877	1877	1877	1877	0
72	20231116	174000	566756290	1877	1877	1877	1877	0
73	20231116	173900	566756290	1877	1877	1877	1877	0
74	20231116	173800	566756290	1877	1877	1877	1877	0
75	20231116	173700	566756290	1877	1877	1877	1877	0
76	20231116	173600	566756290	1877	1877	1877	1877	0
77	20231116	173500	566756290	1877	1877	1877	1877	0
78	20231116	173400	566756290	1877	1877	1877	1877	0
79	20231116	173300	566756290	1877	1877	1877	1877	0
80	20231116	173200	566756290	1877	1877	1877	1877	0
81	20231116	173100	566756290	1877	1877	1877	1877	0
82	20231116	173000	566756290	1877	1877	1877	1877	0
83	20231116	172900	566756290	1877	1877	1877	1877	0
84	20231116	172800	566756290	1877	1877	1877	1877	0
85	20231116	172700	566756290	1877	1877	1877	1877	0
86	20231116	172600	566756290	1877	1877	1877	1877	0
87	20231116	172500	566756290	1877	1877	1877	1877	0
88	20231116	172400	566756290	1877	1877	1877	1877	0
89	20231116	172300	566756290	1877	1877	1877	1877	0
90	20231116	172200	566756290	1877	1877	1877	1877	0
91	20231116	172100	566756290	1877	1877	1877	1877	0
92	20231116	172000	566756290	1877	1877	1877	1877	11897
93	20231116	171900	566756290	1877	1877	1877	1877	0
94	20231116	171800	566756290	1877	1877	1877	1877	0
95	20231116	171700	566756290	1877	1877	1877	1877	0
96	20231116	171600	566756290	1877	1877	1877	1877	0
97	20231116	171500	566756290	1877	1877	1877	1877	0
98	20231116	171400	566756290	1877	1877	1877	1877	0
99	20231116	171300	566756290	1877	1877	1877	1877	0
100	20231116	171200	566756290	1877	1877	1877	1877	0
101	20231116	171100	566756290	1877	1877	1877	1877	0
102	20231116	171000	566756290	1877	1877	1877	1877	0
103	20231116	170900	566756290	1877	1877	1877	1877	0
104	20231116	170800	566756290	1877	1877	1877	1877	0
105	20231116	170700	566756290	1877	1877	1877	1877	0
106	20231116	170600	566756290	1877	1877	1877	1877	0
107	20231116	170500	566756290	1877	1877	1877	1877	0
108	20231116	170400	566756290	1877	1877	1877	1877	0
109	20231116	170300	566756290	1877	1877	1877	1877	0
110	20231116	170200	566756290	1877	1877	1877	1877	0
111	20231116	170100	566756290	1877	1877	1877	1877	0
112	20231116	170000	566756290	1877	1877	1877	1877	0
113	20231116	165900	566756290	1877	1877	1877	1877	0
114	20231116	165800	566756290	1877	1877	1877	1877	0
115	20231116	165700	566756290	1877	1877	1877	1877	0
116	20231116	165600	566756290	1877	1877	1877	1877	0
117	20231116	165500	566756290	1877	1877	1877	1877	0
118	20231116	165400	566756290	1877	1877	1877	1877	0
119	20231116	165300	566756290	1877	1877	1877	1877	0
120	20231116	165200	566756290	1877	1877	1877	1877	0
121	20231116	165100	566756290	1877	1877	1877	1877	0
122	20231116	165000	566756290	1877	1877	1877	1877	11897
123	20231116	164900	566756290	1877	1877	1877	1877	0
124	20231116	164800	566756290	1877	1877	1877	1877	0
125	20231116	164700	566756290	1877	1877	1877	1877	0
126	20231116	164600	566756290	1877	1877	1877	1877	0
127	20231116	164500	566756290	1877	1877	1877	1877	0
128	20231116	164400	566756290	1877	1877	1877	1877	0
129	20231116	164300	566756290	1877	1877	1877	1877	0
130	20231116	164200	566756290	1877	1877	1877	1877	0
131	20231116	164100	566756290	1877	1877	1877	1877	0
132	20231116	164000	566756290	1877	1877	1877	1877	0
133	20231116	163900	566756290	1877	1877	1877	1877	0
134	20231116	163800	566756290	1877	1877	1877	1877	0
135	20231116	163700	566756290	1877	1877	1877	1877	0
136	20231116	163600	566756290	1877	1877	1877	1877	0
137	20231116	163500	566756290	1877	1877	1877	1877	0
138	20231116	163400	566756290	1877	1877	1877	1877	0
139	20231116	163300	566756290	1877	1877	1877	1877	0
140	20231116	163200	566756290	1877	1877	1877	1877	0
141	20231116	163100	566756290	1877	1877	1877	1877	0
142	20231116	163000	566756290	1877	1877	1877	1877	11897
143	20231116	162900	544425621	1880	1880	1880	1880	0
144	20231116	162800	544425621	1880	1880	1880	1880	0
145	20231116	162700	544425621	1880	1880	1880	1880	0
146	20231116	162600	544425621	1880	1880	1880	1880	0
147	20231116	162500	544425621	1880	1880	1880	1880	0
148	20231116	162400	544425621	1880	1880	1880	1880	0
149	20231116	162300	544425621	1880	1880	1880	1880	0
150	20231116	162200	544425621	1880	1880	1880	1880	0
151	20231116	162100	544425621	1880	1880	1880	1880	0
152	20231116	162000	544425621	1880	1880	1880	1880	0
153	20231116	161900	544425621	1880	1882	1882	1880	2276
154	20231116	161800	540146637	1880	1883	1883	1880	1291
155	20231116	161700	537717806	1881	1882	1882	1881	101
156	20231116	161600	537527725	1883	1883	1883	1883	250
157	20231116	161500	537056975	1883	1884	1885	1883	301
158	20231116	161400	536489804	1884	1883	1884	1883	400
159	20231116	161300	535736409	1882	1882	1882	1882	0
160	20231116	161200	535736409	1882	1882	1882	1882	0
161	20231116	161100	535736409	1882	1882	1882	1882	0
162	20231116	161000	535736409	1882	1882	1882	1882	0
163	20231116	160900	535736409	1882	1882	1882	1882	294
164	20231116	160800	535183101	1882	1883	1883	1882	76
165	20231116	160700	535039999	1882	1882	1882	1882	0
166	20231116	160600	535039999	1882	1882	1882	1882	1
167	20231116	160500	535038117	1884	1884	1884	1884	0
168	20231116	160400	535038117	1884	1884	1884	1884	4
169	20231116	160300	535030581	1880	1882	1882	1880	1259
170	20231116	160200	532662633	1881	1881	1881	1881	0
171	20231116	160100	532662633	1881	1881	1881	1881	0
172	20231116	160000	532662633	1881	1881	1881	1881	1
173	20231116	155900	532660752	1881	1881	1881	1881	945
174	20231116	155800	530883207	1881	1884	1884	1881	79
175	20231116	155700	530734455	1884	1884	1884	1884	10
176	20231116	155600	530715615	1884	1884	1884	1884	503
177	20231116	155500	529767963	1884	1884	1884	1884	0
178	20231116	155400	529767963	1884	1884	1884	1884	0
179	20231116	155300	529767963	1884	1884	1884	1884	0
180	20231116	155200	529767963	1884	1884	1884	1884	0
181	20231116	155100	529767963	1884	1884	1884	1884	20
182	20231116	155000	529730283	1884	1884	1884	1884	0
183	20231116	154900	529730283	1884	1884	1884	1884	2
184	20231116	154800	529726515	1881	1881	1881	1881	0
185	20231116	154700	529726515	1881	1881	1881	1881	0
186	20231116	154600	529726515	1881	1881	1881	1881	5
187	20231116	154500	529717110	1881	1881	1881	1881	91
188	20231116	154400	529545939	1884	1884	1884	1884	50
189	20231116	154300	529451739	1884	1884	1884	1884	319
190	20231116	154200	528850743	1884	1884	1884	1884	0
191	20231116	154100	528850743	1884	1884	1884	1884	44
192	20231116	154000	528767847	1884	1884	1884	1884	1999
193	20231116	153900	525001731	1881	1881	1881	1881	0
194	20231116	153800	525001731	1881	1880	1881	1880	2
195	20231116	153700	524997970	1880	1880	1880	1879	931
196	20231116	153600	523247691	1884	1884	1884	1884	0
197	20231116	153500	523247691	1884	1884	1884	1884	0
198	20231116	153400	523247691	1884	1882	1884	1882	7600
199	20231116	153300	508933617	1881	1881	1881	1881	100
200	20231116	153200	508745517	1881	1881	1881	1881	123
201	20231116	153100	508514154	1882	1882	1882	1882	101
202	20231116	153000	508324072	1882	1882	1882	1882	10
203	20231116	152900	508305252	1882	1882	1882	1882	436
204	20231116	152800	507484700	1881	1881	1881	1881	74
205	20231116	152700	507345506	1881	1881	1881	1881	0
206	20231116	152600	507345506	1881	1881	1881	1881	0
207	20231116	152500	507345506	1881	1880	1881	1880	101
208	20231116	152400	507155526	1881	1881	1881	1881	0
209	20231116	152300	507155526	1881	1881	1881	1881	0
210	20231116	152200	507155526	1881	1881	1881	1881	84
211	20231116	152100	506997522	1881	1881	1881	1881	16
212	20231116	152000	506967426	1881	1881	1881	1881	0
213	20231116	151900	506967426	1881	1880	1881	1880	20
214	20231116	151800	506929816	1880	1880	1881	1880	700
215	20231116	151700	505613716	1881	1880	1881	1880	1232
216	20231116	151600	503297554	1881	1881	1881	1881	12
217	20231116	151500	503274982	1880	1880	1880	1880	181
218	20231116	151400	502934702	1880	1880	1880	1880	156
219	20231116	151300	502641422	1879	1880	1880	1879	2294
220	20231116	151200	498330702	1880	1880	1880	1880	500
221	20231116	151100	497390702	1880	1880	1880	1880	1
222	20231116	151000	497388822	1880	1880	1880	1880	199
223	20231116	150900	497014702	1881	1881	1881	1881	0
224	20231116	150800	497014702	1881	1881	1881	1881	1000
225	20231116	150700	495133702	1881	1881	1881	1881	1000
226	20231116	150600	493252702	1880	1880	1880	1880	6
227	20231116	150500	493241422	1881	1881	1881	1881	1
228	20231116	150400	493239541	1878	1881	1881	1878	503
229	20231116	150300	492294443	1880	1880	1880	1880	0
230	20231116	150200	492294443	1880	1881	1881	1880	200
231	20231116	150100	491918441	1884	1884	1884	1884	2
232	20231116	150000	491914673	1882	1881	1882	1881	5168
233	20231116	145900	482191209	1881	1881	1881	1881	95
234	20231116	145800	482012514	1882	1883	1883	1882	544
235	20231116	145700	480988705	1884	1884	1884	1884	50
236	20231116	145600	480894505	1879	1879	1879	1879	0
237	20231116	145500	480894505	1879	1879	1879	1879	0
238	20231116	145400	480894505	1879	1881	1881	1879	120
239	20231116	145300	480669004	1883	1883	1883	1883	0
240	20231116	145200	480669004	1883	1883	1883	1883	0
241	20231116	145100	480669004	1883	1882	1883	1879	1090
242	20231116	145000	478616896	1883	1883	1883	1883	11
243	20231116	144900	478596183	1885	1885	1885	1885	0
244	20231116	144800	478596183	1885	1884	1885	1884	4028
245	20231116	144700	471006546	1879	1879	1879	1879	0
246	20231116	144600	471006546	1879	1879	1879	1879	0
247	20231116	144500	471006546	1879	1879	1879	1879	0
248	20231116	144400	471006546	1879	1883	1883	1879	327
249	20231116	144300	470390907	1883	1883	1883	1883	0
250	20231116	144200	470390907	1883	1883	1883	1883	0
251	20231116	144100	470390907	1883	1883	1883	1883	0
252	20231116	144000	470390907	1883	1881	1883	1880	2725
253	20231116	143900	465264231	1880	1881	1881	1880	4297
254	20231116	143800	457185870	1880	1880	1880	1880	0
255	20231116	143700	457185870	1880	1880	1880	1880	0
256	20231116	143600	457185870	1880	1880	1880	1880	60
257	20231116	143500	457073070	1879	1881	1881	1879	10
258	20231116	143400	457054275	1877	1877	1877	1877	0
259	20231116	143300	457054275	1877	1877	1877	1877	0
260	20231116	143200	457054275	1877	1880	1880	1877	2925
261	20231116	143100	451560076	1881	1882	1882	1881	20
262	20231116	143000	451522455	1876	1876	1876	1876	0
263	20231116	142900	451522455	1876	1876	1876	1876	0
264	20231116	142800	451522455	1876	1876	1876	1876	0
265	20231116	142700	451522455	1876	1879	1880	1876	1201
266	20231116	142600	449267064	1878	1884	1884	1878	601
267	20231116	142500	448137192	1876	1876	1876	1876	0
268	20231116	142400	448137192	1876	1876	1876	1876	0
269	20231116	142300	448137192	1876	1883	1883	1876	4725
270	20231116	142200	439267475	1883	1883	1883	1883	1
271	20231116	142100	439265592	1883	1883	1883	1883	7
272	20231116	142000	439252411	1885	1884	1885	1882	1340
273	20231116	141900	436729529	1883	1883	1883	1883	0
274	20231116	141800	436729529	1883	1883	1883	1883	20
275	20231116	141700	436691869	1885	1885	1885	1885	0
276	20231116	141600	436691869	1885	1885	1885	1885	3000
277	20231116	141500	431036869	1887	1887	1887	1887	40
278	20231116	141400	430961389	1887	1885	1887	1884	3582
279	20231116	141300	424208147	1884	1884	1884	1884	995
280	20231116	141200	422333567	1884	1884	1884	1884	5
281	20231116	141100	422324147	1885	1882	1885	1882	2285
282	20231116	141000	418017233	1882	1883	1884	1882	3853
283	20231116	140900	410762346	1883	1883	1883	1883	50
284	20231116	140800	410668196	1883	1883	1883	1883	0
285	20231116	140700	410668196	1883	1883	1883	1883	0
286	20231116	140600	410668196	1883	1882	1883	1880	1285
287	20231116	140500	408251138	1882	1882	1882	1882	1
288	20231116	140400	408249256	1883	1883	1883	1883	0
289	20231116	140300	408249256	1883	1883	1883	1883	0
290	20231116	140200	408249256	1883	1882	1883	1882	70
291	20231116	140100	408117515	1882	1882	1882	1882	1303
292	20231116	140000	405665269	1882	1882	1882	1882	0
293	20231116	135900	405665269	1882	1881	1882	1880	2967
294	20231116	135800	400087306	1882	1882	1882	1882	0
295	20231116	135700	400087306	1882	1882	1882	1882	0
296	20231116	135600	400087306	1882	1882	1882	1882	1
297	20231116	135500	400085424	1879	1879	1882	1878	1213
298	20231116	135400	397806752	1879	1880	1880	1879	697
299	20231116	135300	396496579	1880	1880	1880	1880	12
300	20231116	135200	396474019	1879	1881	1881	1879	1221
301	20231116	135100	394178997	1880	1880	1880	1880	100
302	20231116	135000	393990997	1880	1881	1881	1880	1200
303	20231116	134900	391734947	1882	1882	1882	1882	0
304	20231116	134800	391734947	1882	1882	1882	1882	0
305	20231116	134700	391734947	1882	1882	1882	1882	0
306	20231116	134600	391734947	1882	1882	1882	1882	5
307	20231116	134500	391725537	1880	1881	1881	1880	7293
308	20231116	134400	378013258	1881	1881	1881	1881	200
309	20231116	134300	377637058	1882	1882	1882	1882	0
310	20231116	134200	377637058	1882	1882	1882	1882	0
311	20231116	134100	377637058	1882	1882	1882	1882	300
312	20231116	134000	377072458	1883	1883	1883	1883	0
313	20231116	133900	377072458	1883	1883	1883	1883	0
314	20231116	133800	377072458	1883	1883	1883	1883	1
315	20231116	133700	377070575	1883	1883	1883	1883	522
316	20231116	133600	376087649	1883	1883	1883	1883	1
317	20231116	133500	376085766	1884	1884	1884	1884	1
318	20231116	133400	376083882	1885	1885	1885	1885	0
319	20231116	133300	376083882	1885	1885	1885	1885	500
320	20231116	133200	375141382	1886	1886	1886	1886	0
321	20231116	133100	375141382	1886	1885	1886	1885	2500
322	20231116	133000	370426590	1884	1884	1884	1884	0
323	20231116	132900	370426590	1884	1884	1884	1884	0
324	20231116	132800	370426590	1884	1884	1884	1884	0
325	20231116	132700	370426590	1884	1886	1886	1884	11
326	20231116	132600	370405846	1886	1886	1886	1886	10
327	20231116	132500	370386986	1886	1886	1886	1886	0
328	20231116	132400	370386986	1886	1886	1886	1886	0
329	20231116	132300	370386986	1886	1886	1886	1886	0
330	20231116	132200	370386986	1886	1886	1886	1886	0
331	20231116	132100	370386986	1886	1886	1886	1886	0
332	20231116	132000	370386986	1886	1882	1886	1880	1010
333	20231116	131900	368487222	1886	1886	1886	1886	0
334	20231116	131800	368487222	1886	1886	1886	1886	0
335	20231116	131700	368487222	1886	1886	1886	1886	0
336	20231116	131600	368487222	1886	1883	1886	1883	4
337	20231116	131500	368479687	1883	1883	1883	1883	0
338	20231116	131400	368479687	1883	1882	1883	1882	24
339	20231116	131300	368434518	1881	1883	1883	1881	4
340	20231116	131200	368426991	1886	1886	1886	1886	50
341	20231116	131100	368332691	1886	1886	1886	1886	1000
342	20231116	131000	366446691	1882	1886	1886	1882	4
343	20231116	130900	366439158	1881	1882	1882	1881	3175
344	20231116	130800	360466408	1884	1884	1884	1884	81
345	20231116	130700	360313804	1885	1885	1885	1885	188
346	20231116	130600	359959424	1885	1885	1886	1885	1071
347	20231116	130500	357940588	1886	1884	1886	1884	1650
348	20231116	130400	354830536	1884	1884	1884	1884	1
349	20231116	130300	354828652	1881	1881	1881	1881	0
350	20231116	130200	354828652	1881	1882	1882	1881	600
351	20231116	130100	353699949	1881	1881	1881	1881	0
352	20231116	130000	353699949	1881	1881	1881	1881	0
353	20231116	125900	353699949	1881	1883	1883	1881	1500
354	20231116	125800	350877091	1883	1883	1883	1883	0
355	20231116	125700	350877091	1883	1883	1883	1883	0
356	20231116	125600	350877091	1883	1883	1883	1883	536
357	20231116	125500	349867803	1883	1885	1885	1883	4
358	20231116	125400	349860269	1886	1886	1886	1886	12
359	20231116	125300	349837637	1883	1883	1883	1883	81
360	20231116	125200	349685114	1883	1883	1883	1883	0
361	20231116	125100	349685114	1883	1883	1883	1883	0
362	20231116	125000	349685114	1883	1883	1883	1883	1102
363	20231116	124900	347610048	1883	1885	1886	1883	896
364	20231116	124800	345920637	1883	1883	1883	1883	0
365	20231116	124700	345920637	1883	1883	1883	1883	261
366	20231116	124600	345429174	1883	1884	1884	1883	235
367	20231116	124500	344986442	1884	1884	1884	1884	160
368	20231116	124400	344685002	1884	1884	1885	1884	523
369	20231116	124300	343699161	1885	1885	1885	1885	92
370	20231116	124200	343525741	1885	1885	1885	1885	0
371	20231116	124100	343525741	1885	1885	1885	1885	0
372	20231116	124000	343525741	1885	1885	1885	1885	10
373	20231116	123900	343506891	1885	1885	1885	1885	402
374	20231116	123800	342749121	1885	1885	1885	1885	105
375	20231116	123700	342551196	1886	1886	1886	1886	24
376	20231116	123600	342505932	1886	1885	1886	1885	1000
377	20231116	123500	340620591	1885	1885	1885	1885	2003
378	20231116	123400	336844936	1885	1885	1885	1885	3146
379	20231116	123300	330914726	1885	1885	1885	1885	8
380	20231116	123200	330899646	1885	1885	1885	1885	1042
381	20231116	123100	328935476	1885	1884	1885	1884	2001
382	20231116	123000	325163655	1884	1884	1884	1884	1
383	20231116	122900	325161771	1884	1884	1884	1884	0
384	20231116	122800	325161771	1884	1884	1884	1884	0
385	20231116	122700	325161771	1884	1884	1884	1884	239
386	20231116	122600	324711495	1884	1884	1885	1884	1153
387	20231116	122500	322539242	1882	1882	1882	1882	135
388	20231116	122400	322285172	1881	1881	1881	1881	0
389	20231116	122300	322285172	1881	1881	1881	1881	0
390	20231116	122200	322285172	1881	1881	1881	1881	0
391	20231116	122100	322285172	1881	1881	1881	1881	0
392	20231116	122000	322285172	1881	1881	1881	1881	1
393	20231116	121900	322283291	1883	1883	1883	1883	0
394	20231116	121800	322283291	1883	1883	1883	1883	0
395	20231116	121700	322283291	1883	1883	1883	1883	0
396	20231116	121600	322283291	1883	1883	1883	1883	0
397	20231116	121500	322283291	1883	1883	1883	1883	100
398	20231116	121400	322094991	1883	1883	1883	1883	0
399	20231116	121300	322094991	1883	1883	1883	1883	0
400	20231116	121200	322094991	1883	1883	1883	1883	1
401	20231116	121100	322093108	1881	1881	1881	1881	4
402	20231116	121000	322085584	1884	1884	1884	1884	0
403	20231116	120900	322085584	1884	1884	1884	1884	1
404	20231116	120800	322083700	1884	1884	1884	1884	1121
405	20231116	120700	319971736	1884	1883	1884	1883	4770
406	20231116	120600	310988051	1883	1883	1883	1883	55
407	20231116	120500	310884486	1883	1882	1883	1882	1095
408	20231116	120400	308822702	1882	1880	1882	1880	4044
409	20231116	120300	301216678	1880	1880	1880	1880	1070
410	20231116	120200	299205078	1880	1880	1880	1880	229
411	20231116	120100	298774558	1879	1879	1879	1879	0
412	20231116	120000	298774558	1879	1880	1880	1879	133
413	20231116	115900	298524618	1880	1880	1880	1880	1086
414	20231116	115800	296482938	1880	1880	1882	1880	501
415	20231116	115700	295541038	1882	1882	1882	1882	103
416	20231116	115600	295347192	1882	1882	1882	1882	150
417	20231116	115500	295064892	1882	1882	1882	1882	131
418	20231116	115400	294818350	1881	1880	1881	1880	4437
419	20231116	115300	286475917	1880	1880	1880	1880	0
420	20231116	115200	286475917	1880	1880	1880	1880	5
421	20231116	115100	286466517	1880	1880	1880	1880	1450
422	20231116	115000	283740517	1880	1879	1880	1879	61
423	20231116	114900	283625887	1879	1879	1879	1879	186
424	20231116	114800	283276393	1879	1879	1879	1879	0
425	20231116	114700	283276393	1879	1879	1879	1879	0
426	20231116	114600	283276393	1879	1879	1879	1879	0
427	20231116	114500	283276393	1879	1879	1879	1879	0
428	20231116	114400	283276393	1879	1879	1879	1879	0
429	20231116	114300	283276393	1879	1879	1879	1879	0
430	20231116	114200	283276393	1879	1878	1879	1878	11
431	20231116	114100	283255734	1880	1880	1880	1880	0
432	20231116	114000	283255734	1880	1880	1880	1880	0
433	20231116	113900	283255734	1880	1880	1880	1880	0
434	20231116	113800	283255734	1880	1880	1880	1880	440
435	20231116	113700	282428534	1880	1881	1881	1880	690
436	20231116	113600	281130734	1881	1881	1881	1881	0
437	20231116	113500	281130734	1881	1881	1881	1881	115
438	20231116	113400	280914419	1881	1881	1881	1881	101
439	20231116	113300	280724438	1880	1880	1880	1880	400
440	20231116	113200	279972438	1880	1880	1880	1880	5
441	20231116	113100	279963038	1881	1881	1881	1881	66
442	20231116	113000	279838892	1882	1882	1882	1882	140
443	20231116	112900	279575412	1881	1881	1882	1881	8702
444	20231116	112800	263206949	1882	1881	1883	1881	1259
445	20231116	112700	260837112	1882	1881	1882	1881	422
446	20231116	112600	260043329	1881	1881	1881	1881	0
447	20231116	112500	260043329	1881	1881	1882	1881	2001
448	20231116	112400	256279447	1881	1881	1882	1881	2001
449	20231116	112300	252515565	1880	1880	1880	1880	45
450	20231116	112200	252430965	1880	1880	1880	1880	1050
451	20231116	112100	250456965	1880	1873	1880	1873	852
452	20231116	112000	248857811	1873	1875	1875	1873	102
453	20231116	111900	248666563	1872	1872	1872	1872	0
454	20231116	111800	248666563	1872	1872	1875	1872	7442
455	20231116	111700	234722508	1872	1872	1872	1867	1894
456	20231116	111600	231179945	1871	1871	1871	1871	1553
457	20231116	111500	228274282	1871	1871	1871	1870	177
458	20231116	111400	227943215	1871	1871	1871	1871	4
459	20231116	111300	227935731	1871	1866	1871	1866	555
460	20231116	111200	226900091	1866	1866	1867	1866	746
461	20231116	111100	225508054	1866	1866	1866	1866	1988
462	20231116	111000	221798446	1865	1869	1869	1865	4486
463	20231116	110900	213425272	1868	1868	1868	1868	706
464	20231116	110800	212106464	1873	1873	1873	1873	1
465	20231116	110700	212104591	1870	1870	1870	1870	100
466	20231116	110600	211917591	1873	1873	1873	1873	100
467	20231116	110500	211730291	1873	1873	1873	1873	533
468	20231116	110400	210731982	1868	1868	1868	1868	10
469	20231116	110300	210713302	1868	1870	1870	1868	290
470	20231116	110200	210171500	1873	1873	1873	1873	31
471	20231116	110100	210113437	1873	1873	1873	1873	1
472	20231116	110000	210111564	1873	1873	1873	1873	111
473	20231116	105900	209903661	1873	1867	1873	1867	31
474	20231116	105800	209845778	1866	1873	1873	1866	1951
475	20231116	105700	206205204	1866	1872	1872	1864	20077
476	20231116	105600	168719801	1873	1873	1873	1873	2
477	20231116	105500	168716055	1873	1873	1873	1873	2
478	20231116	105400	168712309	1874	1874	1874	1874	2
479	20231116	105300	168708561	1871	1874	1874	1871	3500
480	20231116	105200	162157396	1875	1875	1877	1874	312
481	20231116	105100	161572690	1875	1874	1875	1874	401
482	20231116	105000	160821215	1877	1877	1877	1877	0
483	20231116	104900	160821215	1877	1877	1877	1877	2
484	20231116	104800	160817461	1872	1872	1872	1872	0
485	20231116	104700	160817461	1872	1872	1872	1872	0
486	20231116	104600	160817461	1872	1873	1873	1872	200
487	20231116	104500	160443060	1871	1871	1871	1871	0
488	20231116	104400	160443060	1871	1871	1871	1871	0
489	20231116	104300	160443060	1871	1872	1872	1871	3917
490	20231116	104200	153114346	1871	1873	1873	1871	1453
491	20231116	104100	150395776	1871	1873	1873	1871	7664
492	20231116	104000	136049331	1873	1874	1875	1873	2206
493	20231116	103900	131916189	1875	1875	1875	1875	2
494	20231116	103800	131912439	1875	1877	1877	1875	3854
495	20231116	103700	124683692	1877	1879	1879	1877	1270
496	20231116	103600	122299900	1878	1879	1879	1878	5848
497	20231116	103500	111315156	1880	1882	1882	1880	7504
498	20231116	103400	97201879	1883	1883	1883	1883	102
499	20231116	103300	97009813	1883	1883	1883	1882	320
500	20231116	103200	96407503	1884	1884	1884	1884	5
501	20231116	103100	96398083	1884	1884	1884	1884	0
502	20231116	103000	96398083	1884	1883	1884	1882	5106
503	20231116	102900	86788568	1882	1883	1883	1882	872
504	20231116	102800	85146773	1884	1884	1884	1883	360
505	20231116	102700	84468633	1884	1884	1884	1884	1
506	20231116	102600	84466749	1883	1883	1883	1883	334
507	20231116	102500	83837827	1884	1884	1884	1884	59
508	20231116	102400	83726671	1884	1884	1884	1884	636
509	20231116	102300	82528447	1884	1883	1884	1883	12
510	20231116	102200	82505850	1883	1884	1884	1883	11
511	20231116	102100	82485136	1882	1882	1885	1882	4505
512	20231116	102000	74006523	1884	1885	1885	1884	7265
513	20231116	101900	60318963	1884	1882	1884	1881	387
514	20231116	101800	59590232	1881	1878	1881	1878	2596
515	20231116	101700	54711372	1880	1877	1880	1877	1744
516	20231116	101600	51434440	1878	1878	1878	1878	50
517	20231116	101500	51340540	1877	1877	1877	1877	2896
518	20231116	101400	45904748	1877	1877	1877	1877	53
519	20231116	101300	45805267	1877	1878	1878	1877	878
520	20231116	101200	44157260	1877	1877	1878	1877	829
521	20231116	101100	42601224	1878	1880	1880	1877	4091
522	20231116	101000	34918112	1880	1880	1880	1880	582
523	20231116	100900	33823952	1880	1879	1880	1879	2
524	20231116	100800	33820193	1879	1879	1879	1879	2
525	20231116	100700	33816435	1880	1880	1880	1880	102
526	20231116	100600	33624675	1880	1880	1880	1880	631
527	20231116	100500	32438395	1880	1877	1880	1877	1720
528	20231116	100400	29206669	1877	1877	1877	1877	261
529	20231116	100300	28716772	1877	1878	1878	1877	7865
530	20231116	100200	13948148	1878	1879	1880	1878	2170
531	20231116	100100	9872607	1878	1879	1879	1878	342
532	20231116	100000	9230180	1880	1883	1883	1880	4904