KissMeData/018700/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	185900	66424065	1700	1700	1700	1700	3021
3	20231123	185800	66424065	1700	1700	1700	1700	0
4	20231123	185700	66424065	1700	1700	1700	1700	0
5	20231123	185600	66424065	1700	1700	1700	1700	0
6	20231123	185500	66424065	1700	1700	1700	1700	0
7	20231123	185400	66424065	1700	1700	1700	1700	0
8	20231123	185300	66424065	1700	1700	1700	1700	0
9	20231123	185200	66424065	1700	1700	1700	1700	0
10	20231123	185100	66424065	1700	1700	1700	1700	0
11	20231123	185000	66424065	1700	1700	1700	1700	0
12	20231123	184900	66424065	1700	1700	1700	1700	0
13	20231123	184800	66424065	1700	1700	1700	1700	0
14	20231123	184700	66424065	1700	1700	1700	1700	0
15	20231123	184600	66424065	1700	1700	1700	1700	0
16	20231123	184500	66424065	1700	1700	1700	1700	0
17	20231123	184400	66424065	1700	1700	1700	1700	0
18	20231123	184300	66424065	1700	1700	1700	1700	0
19	20231123	184200	66424065	1700	1700	1700	1700	0
20	20231123	184100	66424065	1700	1700	1700	1700	0
21	20231123	184000	66424065	1700	1700	1700	1700	0
22	20231123	183900	66424065	1700	1700	1700	1700	0
23	20231123	183800	66424065	1700	1700	1700	1700	0
24	20231123	183700	66424065	1700	1700	1700	1700	0
25	20231123	183600	66424065	1700	1700	1700	1700	0
26	20231123	183500	66424065	1700	1700	1700	1700	0
27	20231123	183400	66424065	1700	1700	1700	1700	0
28	20231123	183300	66424065	1700	1700	1700	1700	0
29	20231123	183200	66424065	1700	1700	1700	1700	0
30	20231123	183100	66424065	1700	1700	1700	1700	0
31	20231123	183000	66424065	1700	1700	1700	1700	0
32	20231123	182900	66424065	1700	1700	1700	1700	3021
33	20231123	182800	66424065	1700	1700	1700	1700	0
34	20231123	182700	66424065	1700	1700	1700	1700	0
35	20231123	182600	66424065	1700	1700	1700	1700	0
36	20231123	182500	66424065	1700	1700	1700	1700	0
37	20231123	182400	66424065	1700	1700	1700	1700	0
38	20231123	182300	66424065	1700	1700	1700	1700	0
39	20231123	182200	66424065	1700	1700	1700	1700	0
40	20231123	182100	66424065	1700	1700	1700	1700	0
41	20231123	182000	66424065	1700	1700	1700	1700	0
42	20231123	181900	66424065	1700	1700	1700	1700	0
43	20231123	181800	66424065	1700	1700	1700	1700	0
44	20231123	181700	66424065	1700	1700	1700	1700	0
45	20231123	181600	66424065	1700	1700	1700	1700	0
46	20231123	181500	66424065	1700	1700	1700	1700	0
47	20231123	181400	66424065	1700	1700	1700	1700	0
48	20231123	181300	66424065	1700	1700	1700	1700	0
49	20231123	181200	66424065	1700	1700	1700	1700	0
50	20231123	181100	66424065	1700	1700	1700	1700	0
51	20231123	181000	66424065	1700	1700	1700	1700	0
52	20231123	180900	66424065	1700	1700	1700	1700	0
53	20231123	180800	66424065	1700	1700	1700	1700	0
54	20231123	180700	66424065	1700	1700	1700	1700	0
55	20231123	180600	66424065	1700	1700	1700	1700	0
56	20231123	180500	66424065	1700	1700	1700	1700	0
57	20231123	180400	66424065	1700	1700	1700	1700	0
58	20231123	180300	66424065	1700	1700	1700	1700	0
59	20231123	180200	66424065	1700	1700	1700	1700	0
60	20231123	180100	66424065	1700	1700	1700	1700	0
61	20231123	180000	66424065	1700	1700	1700	1700	0
62	20231123	175900	66424065	1700	1700	1700	1700	3021
63	20231123	175800	66424065	1700	1700	1700	1700	0
64	20231123	175700	66424065	1700	1700	1700	1700	0
65	20231123	175600	66424065	1700	1700	1700	1700	0
66	20231123	175500	66424065	1700	1700	1700	1700	0
67	20231123	175400	66424065	1700	1700	1700	1700	0
68	20231123	175300	66424065	1700	1700	1700	1700	0
69	20231123	175200	66424065	1700	1700	1700	1700	0
70	20231123	175100	66424065	1700	1700	1700	1700	0
71	20231123	175000	66424065	1700	1700	1700	1700	0
72	20231123	174900	66424065	1700	1700	1700	1700	0
73	20231123	174800	66424065	1700	1700	1700	1700	0
74	20231123	174700	66424065	1700	1700	1700	1700	0
75	20231123	174600	66424065	1700	1700	1700	1700	0
76	20231123	174500	66424065	1700	1700	1700	1700	0
77	20231123	174400	66424065	1700	1700	1700	1700	0
78	20231123	174300	66424065	1700	1700	1700	1700	0
79	20231123	174200	66424065	1700	1700	1700	1700	0
80	20231123	174100	66424065	1700	1700	1700	1700	0
81	20231123	174000	66424065	1700	1700	1700	1700	0
82	20231123	173900	66424065	1700	1700	1700	1700	0
83	20231123	173800	66424065	1700	1700	1700	1700	0
84	20231123	173700	66424065	1700	1700	1700	1700	0
85	20231123	173600	66424065	1700	1700	1700	1700	0
86	20231123	173500	66424065	1700	1700	1700	1700	0
87	20231123	173400	66424065	1700	1700	1700	1700	0
88	20231123	173300	66424065	1700	1700	1700	1700	0
89	20231123	173200	66424065	1700	1700	1700	1700	0
90	20231123	173100	66424065	1700	1700	1700	1700	0
91	20231123	173000	66424065	1700	1700	1700	1700	0
92	20231123	172900	66424065	1700	1700	1700	1700	3021
93	20231123	172800	66424065	1700	1700	1700	1700	0
94	20231123	172700	66424065	1700	1700	1700	1700	0
95	20231123	172600	66424065	1700	1700	1700	1700	0
96	20231123	172500	66424065	1700	1700	1700	1700	0
97	20231123	172400	66424065	1700	1700	1700	1700	0
98	20231123	172300	66424065	1700	1700	1700	1700	0
99	20231123	172200	66424065	1700	1700	1700	1700	0
100	20231123	172100	66424065	1700	1700	1700	1700	0
101	20231123	172000	66424065	1700	1700	1700	1700	0
102	20231123	171900	66424065	1700	1700	1700	1700	0
103	20231123	171800	66424065	1700	1700	1700	1700	0
104	20231123	171700	66424065	1700	1700	1700	1700	0
105	20231123	171600	66424065	1700	1700	1700	1700	0
106	20231123	171500	66424065	1700	1700	1700	1700	0
107	20231123	171400	66424065	1700	1700	1700	1700	0
108	20231123	171300	66424065	1700	1700	1700	1700	0
109	20231123	171200	66424065	1700	1700	1700	1700	0
110	20231123	171100	66424065	1700	1700	1700	1700	0
111	20231123	171000	66424065	1700	1700	1700	1700	0
112	20231123	170900	66424065	1700	1700	1700	1700	0
113	20231123	170800	66424065	1700	1700	1700	1700	0
114	20231123	170700	66424065	1700	1700	1700	1700	0
115	20231123	170600	66424065	1700	1700	1700	1700	0
116	20231123	170500	66424065	1700	1700	1700	1700	0
117	20231123	170400	66424065	1700	1700	1700	1700	0
118	20231123	170300	66424065	1700	1700	1700	1700	0
119	20231123	170200	66424065	1700	1700	1700	1700	0
120	20231123	170100	66424065	1700	1700	1700	1700	0
121	20231123	170000	66424065	1700	1700	1700	1700	0
122	20231123	165900	66424065	1700	1700	1700	1700	3021
123	20231123	165800	66424065	1700	1700	1700	1700	0
124	20231123	165700	66424065	1700	1700	1700	1700	0
125	20231123	165600	66424065	1700	1700	1700	1700	0
126	20231123	165500	66424065	1700	1700	1700	1700	0
127	20231123	165400	66424065	1700	1700	1700	1700	0
128	20231123	165300	66424065	1700	1700	1700	1700	0
129	20231123	165200	66424065	1700	1700	1700	1700	0
130	20231123	165100	66424065	1700	1700	1700	1700	0
131	20231123	165000	66424065	1700	1700	1700	1700	0
132	20231123	164900	66424065	1700	1700	1700	1700	0
133	20231123	164800	66424065	1700	1700	1700	1700	0
134	20231123	164700	66424065	1700	1700	1700	1700	0
135	20231123	164600	66424065	1700	1700	1700	1700	0
136	20231123	164500	66424065	1700	1700	1700	1700	0
137	20231123	164400	66424065	1700	1700	1700	1700	0
138	20231123	164300	66424065	1700	1700	1700	1700	0
139	20231123	164200	66424065	1700	1700	1700	1700	0
140	20231123	164100	66424065	1700	1700	1700	1700	0
141	20231123	164000	66424065	1700	1700	1700	1700	0
142	20231123	163900	66424065	1700	1700	1700	1700	0
143	20231123	163800	66424065	1700	1700	1700	1700	0
144	20231123	163700	66424065	1700	1700	1700	1700	0
145	20231123	163600	66424065	1700	1700	1700	1700	0
146	20231123	163500	66424065	1700	1700	1700	1700	0
147	20231123	163400	66424065	1700	1700	1700	1700	0
148	20231123	163300	66424065	1700	1700	1700	1700	0
149	20231123	163200	66424065	1700	1700	1700	1700	0
150	20231123	163100	66424065	1700	1700	1700	1700	0
151	20231123	163000	66424065	1700	1700	1700	1700	0
152	20231123	162900	66424065	1700	1700	1700	1700	3021
153	20231123	162800	66424065	1700	1700	1700	1700	0
154	20231123	162700	66424065	1700	1700	1700	1700	0
155	20231123	162600	66424065	1700	1700	1700	1700	0
156	20231123	162500	66424065	1700	1700	1700	1700	0
157	20231123	162400	66424065	1700	1700	1700	1700	0
158	20231123	162300	66424065	1700	1700	1700	1700	0
159	20231123	162200	66424065	1700	1700	1700	1700	0
160	20231123	162100	66424065	1700	1700	1700	1700	0
161	20231123	162000	66424065	1700	1700	1700	1700	0
162	20231123	161900	66424065	1700	1700	1700	1700	0
163	20231123	161800	66424065	1700	1700	1700	1700	0
164	20231123	161700	66424065	1700	1700	1700	1700	0
165	20231123	161600	66424065	1700	1700	1700	1700	0
166	20231123	161500	66424065	1700	1700	1700	1700	0
167	20231123	161400	66424065	1700	1700	1700	1700	0
168	20231123	161300	66424065	1700	1700	1700	1700	0
169	20231123	161200	66424065	1700	1700	1700	1700	0
170	20231123	161100	66424065	1700	1700	1700	1700	0
171	20231123	161000	66424065	1700	1700	1700	1700	0
172	20231123	160900	66424065	1700	1700	1700	1700	0
173	20231123	160800	66424065	1700	1700	1700	1700	0
174	20231123	160700	66424065	1700	1700	1700	1700	0
175	20231123	160600	66424065	1700	1700	1700	1700	0
176	20231123	160500	66424065	1700	1700	1700	1700	0
177	20231123	160400	66424065	1700	1700	1700	1700	0
178	20231123	160300	66424065	1700	1700	1700	1700	0
179	20231123	160200	66424065	1700	1700	1700	1700	0
180	20231123	160100	66424065	1700	1700	1700	1700	0
181	20231123	160000	66424065	1700	1700	1700	1700	0
182	20231123	155900	66424065	1700	1700	1700	1700	3021
183	20231123	155800	66424065	1700	1700	1700	1700	0
184	20231123	155700	66424065	1700	1700	1700	1700	0
185	20231123	155600	66424065	1700	1700	1700	1700	0
186	20231123	155500	66424065	1700	1700	1700	1700	0
187	20231123	155400	66424065	1700	1700	1700	1700	0
188	20231123	155300	66424065	1700	1700	1700	1700	0
189	20231123	155200	66424065	1700	1700	1700	1700	0
190	20231123	155100	66424065	1700	1700	1700	1700	0
191	20231123	155000	66424065	1700	1700	1700	1700	0
192	20231123	154900	66424065	1700	1700	1700	1700	0
193	20231123	154800	66424065	1700	1700	1700	1700	0
194	20231123	154700	66424065	1700	1700	1700	1700	0
195	20231123	154600	66424065	1700	1700	1700	1700	0
196	20231123	154500	66424065	1700	1700	1700	1700	0
197	20231123	154400	66424065	1700	1700	1700	1700	0
198	20231123	154300	66424065	1700	1700	1700	1700	0
199	20231123	154200	66424065	1700	1700	1700	1700	0
200	20231123	154100	66424065	1700	1700	1700	1700	0
201	20231123	154000	66424065	1700	1700	1700	1700	0
202	20231123	153900	66424065	1700	1700	1700	1700	0
203	20231123	153800	66424065	1700	1700	1700	1700	0
204	20231123	153700	66424065	1700	1700	1700	1700	0
205	20231123	153600	66424065	1700	1700	1700	1700	0
206	20231123	153500	66424065	1700	1700	1700	1700	0
207	20231123	153400	66424065	1700	1700	1700	1700	0
208	20231123	153300	66424065	1700	1700	1700	1700	0
209	20231123	153200	66424065	1700	1700	1700	1700	0
210	20231123	153100	66424065	1700	1700	1700	1700	0
211	20231123	153000	66424065	1700	1700	1700	1700	3021
212	20231123	152900	61288365	1696	1696	1696	1696	0
213	20231123	152800	61288365	1696	1696	1696	1696	0
214	20231123	152700	61288365	1696	1696	1696	1696	0
215	20231123	152600	61288365	1696	1696	1696	1696	0
216	20231123	152500	61288365	1696	1696	1696	1696	0
217	20231123	152400	61288365	1696	1696	1696	1696	0
218	20231123	152300	61288365	1696	1696	1696	1696	0
219	20231123	152200	61288365	1696	1696	1696	1696	0
220	20231123	152100	61288365	1696	1696	1696	1696	0
221	20231123	152000	61288365	1696	1696	1696	1696	0
222	20231123	151900	61288365	1696	1696	1696	1696	604
223	20231123	151800	60263981	1695	1695	1695	1695	0
224	20231123	151700	60263981	1695	1694	1695	1694	159
225	20231123	151600	59994511	1691	1691	1691	1691	0
226	20231123	151500	59994511	1691	1691	1691	1691	51
227	20231123	151400	59908270	1691	1691	1691	1691	0
228	20231123	151300	59908270	1691	1691	1691	1691	1
229	20231123	151200	59906579	1688	1688	1688	1688	0
230	20231123	151100	59906579	1688	1688	1688	1688	0
231	20231123	151000	59906579	1688	1688	1688	1688	0
232	20231123	150900	59906579	1688	1688	1691	1688	276
233	20231123	150800	59440403	1688	1688	1688	1688	0
234	20231123	150700	59440403	1688	1688	1688	1688	0
235	20231123	150600	59440403	1688	1688	1688	1688	0
236	20231123	150500	59440403	1688	1688	1688	1688	0
237	20231123	150400	59440403	1688	1688	1688	1688	0
238	20231123	150300	59440403	1688	1688	1688	1688	250
239	20231123	150200	59018403	1688	1690	1690	1688	1617
240	20231123	150100	56288663	1690	1690	1690	1690	0
241	20231123	150000	56288663	1690	1690	1690	1690	716
242	20231123	145900	55078623	1693	1693	1693	1693	0
243	20231123	145800	55078623	1693	1693	1693	1693	0
244	20231123	145700	55078623	1693	1693	1693	1693	0
245	20231123	145600	55078623	1693	1693	1693	1693	0
246	20231123	145500	55078623	1693	1693	1693	1693	0
247	20231123	145400	55078623	1693	1693	1693	1693	0
248	20231123	145300	55078623	1693	1693	1693	1693	979
249	20231123	145200	53421176	1693	1693	1693	1693	0
250	20231123	145100	53421176	1693	1693	1693	1693	0
251	20231123	145000	53421176	1693	1693	1693	1693	1
252	20231123	144900	53419483	1697	1697	1697	1697	0
253	20231123	144800	53419483	1697	1697	1697	1697	0
254	20231123	144700	53419483	1697	1696	1697	1696	2
255	20231123	144600	53416090	1696	1696	1696	1696	0
256	20231123	144500	53416090	1696	1696	1696	1696	0
257	20231123	144400	53416090	1696	1696	1696	1696	0
258	20231123	144300	53416090	1696	1696	1696	1696	0
259	20231123	144200	53416090	1696	1696	1696	1696	0
260	20231123	144100	53416090	1696	1696	1696	1696	0
261	20231123	144000	53416090	1696	1696	1696	1696	0
262	20231123	143900	53416090	1696	1696	1696	1696	0
263	20231123	143800	53416090	1696	1690	1696	1690	50
264	20231123	143700	53331469	1690	1690	1690	1690	0
265	20231123	143600	53331469	1690	1690	1690	1690	0
266	20231123	143500	53331469	1690	1690	1690	1690	0
267	20231123	143400	53331469	1690	1691	1691	1690	1172
268	20231123	143300	51350318	1691	1691	1691	1691	0
269	20231123	143200	51350318	1691	1691	1691	1691	0
270	20231123	143100	51350318	1691	1691	1691	1691	0
271	20231123	143000	51350318	1691	1691	1691	1691	0
272	20231123	142900	51350318	1691	1691	1691	1691	100
273	20231123	142800	51181218	1691	1691	1691	1691	0
274	20231123	142700	51181218	1691	1691	1691	1691	0
275	20231123	142600	51181218	1691	1691	1691	1691	122
276	20231123	142500	50974916	1693	1693	1693	1693	183
277	20231123	142400	50665097	1696	1696	1696	1696	0
278	20231123	142300	50665097	1696	1696	1696	1696	2
279	20231123	142200	50661705	1693	1693	1693	1693	0
280	20231123	142100	50661705	1693	1693	1693	1693	0
281	20231123	142000	50661705	1693	1693	1693	1693	0
282	20231123	141900	50661705	1693	1693	1693	1693	0
283	20231123	141800	50661705	1693	1693	1693	1693	0
284	20231123	141700	50661705	1693	1693	1693	1693	0
285	20231123	141600	50661705	1693	1696	1696	1693	6
286	20231123	141500	50651532	1696	1696	1696	1696	0
287	20231123	141400	50651532	1696	1696	1696	1696	0
288	20231123	141300	50651532	1696	1696	1696	1696	0
289	20231123	141200	50651532	1696	1696	1696	1696	0
290	20231123	141100	50651532	1696	1696	1696	1696	0
291	20231123	141000	50651532	1696	1696	1696	1696	0
292	20231123	140900	50651532	1696	1696	1696	1696	0
293	20231123	140800	50651532	1696	1696	1696	1696	0
294	20231123	140700	50651532	1696	1696	1696	1696	0
295	20231123	140600	50651532	1696	1696	1696	1696	0
296	20231123	140500	50651532	1696	1696	1696	1696	19
297	20231123	140400	50619308	1696	1696	1696	1696	1
298	20231123	140300	50617612	1692	1692	1692	1692	0
299	20231123	140200	50617612	1692	1692	1692	1692	0
300	20231123	140100	50617612	1692	1692	1692	1692	0
301	20231123	140000	50617612	1692	1692	1692	1692	0
302	20231123	135900	50617612	1692	1692	1692	1692	0
303	20231123	135800	50617612	1692	1692	1692	1692	0
304	20231123	135700	50617612	1692	1692	1692	1692	0
305	20231123	135600	50617612	1692	1692	1692	1692	0
306	20231123	135500	50617612	1692	1692	1692	1692	2
307	20231123	135400	50614228	1692	1692	1692	1692	0
308	20231123	135300	50614228	1692	1692	1692	1692	0
309	20231123	135200	50614228	1692	1694	1694	1692	404
310	20231123	135100	49930140	1697	1697	1697	1697	0
311	20231123	135000	49930140	1697	1697	1697	1697	290
312	20231123	134900	49438010	1697	1697	1697	1697	0
313	20231123	134800	49438010	1697	1697	1697	1697	0
314	20231123	134700	49438010	1697	1697	1697	1697	0
315	20231123	134600	49438010	1697	1697	1697	1697	0
316	20231123	134500	49438010	1697	1697	1697	1697	0
317	20231123	134400	49438010	1697	1697	1697	1697	0
318	20231123	134300	49438010	1697	1696	1697	1696	8
319	20231123	134200	49424441	1691	1691	1691	1691	0
320	20231123	134100	49424441	1691	1691	1691	1691	0
321	20231123	134000	49424441	1691	1692	1692	1691	200
322	20231123	133900	49086206	1696	1696	1696	1696	7
323	20231123	133800	49074334	1697	1697	1697	1697	0
324	20231123	133700	49074334	1697	1696	1697	1696	8
325	20231123	133600	49060765	1696	1695	1696	1695	200
326	20231123	133500	48721568	1695	1695	1695	1695	3
327	20231123	133400	48716483	1695	1694	1695	1692	103
328	20231123	133300	48542094	1695	1695	1695	1695	0
329	20231123	133200	48542094	1695	1695	1695	1695	0
330	20231123	133100	48542094	1695	1694	1695	1693	518
331	20231123	133000	47664908	1693	1693	1693	1693	0
332	20231123	132900	47664908	1693	1693	1693	1693	0
333	20231123	132800	47664908	1693	1695	1695	1693	500
334	20231123	132700	46818402	1695	1695	1695	1695	0
335	20231123	132600	46818402	1695	1695	1695	1695	0
336	20231123	132500	46818402	1695	1695	1695	1695	7
337	20231123	132400	46806537	1695	1695	1695	1695	0
338	20231123	132300	46806537	1695	1695	1695	1695	0
339	20231123	132200	46806537	1695	1695	1695	1695	0
340	20231123	132100	46806537	1695	1695	1695	1695	0
341	20231123	132000	46806537	1695	1695	1695	1695	0
342	20231123	131900	46806537	1695	1695	1695	1695	0
343	20231123	131800	46806537	1695	1695	1695	1695	24
344	20231123	131700	46765857	1696	1696	1696	1696	0
345	20231123	131600	46765857	1696	1696	1696	1696	0
346	20231123	131500	46765857	1696	1696	1696	1696	1
347	20231123	131400	46764161	1696	1696	1696	1696	0
348	20231123	131300	46764161	1696	1696	1696	1696	0
349	20231123	131200	46764161	1696	1696	1696	1696	0
350	20231123	131100	46764161	1696	1696	1696	1696	0
351	20231123	131000	46764161	1696	1696	1696	1696	0
352	20231123	130900	46764161	1696	1696	1696	1696	0
353	20231123	130800	46764161	1696	1696	1696	1696	0
354	20231123	130700	46764161	1696	1696	1696	1696	1
355	20231123	130600	46762465	1694	1694	1694	1694	0
356	20231123	130500	46762465	1694	1694	1694	1694	0
357	20231123	130400	46762465	1694	1694	1694	1694	101
358	20231123	130300	46591371	1694	1694	1694	1694	7
359	20231123	130200	46579513	1696	1696	1696	1696	0
360	20231123	130100	46579513	1696	1696	1696	1696	0
361	20231123	130000	46579513	1696	1696	1696	1696	0
362	20231123	125900	46579513	1696	1696	1696	1696	0
363	20231123	125800	46579513	1696	1696	1696	1696	10
364	20231123	125700	46562553	1696	1696	1696	1696	0
365	20231123	125600	46562553	1696	1696	1696	1696	0
366	20231123	125500	46562553	1696	1696	1696	1696	59
367	20231123	125400	46462489	1694	1694	1694	1694	0
368	20231123	125300	46462489	1694	1694	1694	1694	0
369	20231123	125200	46462489	1694	1694	1694	1694	0
370	20231123	125100	46462489	1694	1694	1694	1694	31
371	20231123	125000	46409975	1694	1694	1694	1694	132
372	20231123	124900	46186367	1695	1695	1695	1695	0
373	20231123	124800	46186367	1695	1695	1695	1695	172
374	20231123	124700	45894827	1695	1695	1695	1695	2
375	20231123	124600	45891437	1693	1693	1693	1693	0
376	20231123	124500	45891437	1693	1693	1693	1693	0
377	20231123	124400	45891437	1693	1693	1693	1693	0
378	20231123	124300	45891437	1693	1693	1693	1693	0
379	20231123	124200	45891437	1693	1693	1693	1693	0
380	20231123	124100	45891437	1693	1693	1693	1693	0
381	20231123	124000	45891437	1693	1693	1693	1693	0
382	20231123	123900	45891437	1693	1693	1693	1693	0
383	20231123	123800	45891437	1693	1693	1693	1693	0
384	20231123	123700	45891437	1693	1693	1693	1693	0
385	20231123	123600	45891437	1693	1693	1693	1693	0
386	20231123	123500	45891437	1693	1693	1693	1693	0
387	20231123	123400	45891437	1693	1693	1693	1693	0
388	20231123	123300	45891437	1693	1696	1696	1693	213
389	20231123	123200	45530205	1697	1697	1697	1697	0
390	20231123	123100	45530205	1697	1697	1697	1697	93
391	20231123	123000	45372384	1697	1697	1697	1697	10
392	20231123	122900	45355414	1697	1697	1697	1697	45
393	20231123	122800	45279049	1697	1697	1697	1697	25
394	20231123	122700	45236624	1697	1697	1697	1697	20
395	20231123	122600	45202684	1690	1690	1690	1690	0
396	20231123	122500	45202684	1690	1690	1690	1690	0
397	20231123	122400	45202684	1690	1690	1690	1690	0
398	20231123	122300	45202684	1690	1690	1690	1690	0
399	20231123	122200	45202684	1690	1690	1690	1690	0
400	20231123	122100	45202684	1690	1690	1690	1690	0
401	20231123	122000	45202684	1690	1690	1690	1690	0
402	20231123	121900	45202684	1690	1690	1690	1690	0
403	20231123	121800	45202684	1690	1690	1690	1690	0
404	20231123	121700	45202684	1690	1690	1690	1690	0
405	20231123	121600	45202684	1690	1690	1690	1690	0
406	20231123	121500	45202684	1690	1690	1690	1690	0
407	20231123	121400	45202684	1690	1690	1690	1690	0
408	20231123	121300	45202684	1690	1690	1690	1690	0
409	20231123	121200	45202684	1690	1690	1690	1690	0
410	20231123	121100	45202684	1690	1690	1690	1690	0
411	20231123	121000	45202684	1690	1690	1690	1690	0
412	20231123	120900	45202684	1690	1690	1690	1690	0
413	20231123	120800	45202684	1690	1690	1690	1690	0
414	20231123	120700	45202684	1690	1690	1690	1690	0
415	20231123	120600	45202684	1690	1690	1690	1690	0
416	20231123	120500	45202684	1690	1690	1690	1690	0
417	20231123	120400	45202684	1690	1690	1690	1690	0
418	20231123	120300	45202684	1690	1690	1690	1690	0
419	20231123	120200	45202684	1690	1690	1690	1690	0
420	20231123	120100	45202684	1690	1690	1690	1690	5
421	20231123	120000	45194234	1690	1690	1690	1690	1
422	20231123	115900	45192544	1690	1690	1690	1690	0
423	20231123	115800	45192544	1690	1690	1690	1690	1000
424	20231123	115700	43502544	1690	1690	1690	1690	0
425	20231123	115600	43502544	1690	1690	1690	1690	0
426	20231123	115500	43502544	1690	1690	1690	1690	0
427	20231123	115400	43502544	1690	1690	1690	1690	0
428	20231123	115300	43502544	1690	1690	1690	1690	0
429	20231123	115200	43502544	1690	1690	1690	1690	0
430	20231123	115100	43502544	1690	1690	1690	1690	0
431	20231123	115000	43502544	1690	1699	1699	1690	1336
432	20231123	114900	41233904	1690	1690	1690	1690	24
433	20231123	114800	41193344	1699	1699	1699	1699	0
434	20231123	114700	41193344	1699	1699	1699	1699	0
435	20231123	114600	41193344	1699	1699	1699	1699	0
436	20231123	114500	41193344	1699	1699	1699	1699	0
437	20231123	114400	41193344	1699	1699	1699	1699	0
438	20231123	114300	41193344	1699	1699	1699	1699	0
439	20231123	114200	41193344	1699	1699	1699	1699	0
440	20231123	114100	41193344	1699	1699	1699	1699	118
441	20231123	114000	40992862	1699	1699	1699	1699	0
442	20231123	113900	40992862	1699	1699	1699	1699	4
443	20231123	113800	40986066	1699	1699	1699	1699	4
444	20231123	113700	40979270	1690	1690	1690	1690	0
445	20231123	113600	40979270	1690	1690	1690	1690	0
446	20231123	113500	40979270	1690	1695	1695	1690	8
447	20231123	113400	40965729	1695	1695	1695	1695	1
448	20231123	113300	40964034	1699	1699	1699	1699	0
449	20231123	113200	40964034	1699	1699	1699	1699	10
450	20231123	113100	40947044	1691	1691	1691	1691	12
451	20231123	113000	40926752	1690	1695	1695	1690	61
452	20231123	112900	40823613	1699	1699	1699	1699	0
453	20231123	112800	40823613	1699	1699	1699	1699	0
454	20231123	112700	40823613	1699	1699	1699	1699	32
455	20231123	112600	40769245	1700	1700	1700	1700	1
456	20231123	112500	40767545	1700	1700	1700	1700	3056
457	20231123	112400	35572345	1701	1701	1701	1701	0
458	20231123	112300	35572345	1701	1701	1701	1701	0
459	20231123	112200	35572345	1701	1701	1701	1701	0
460	20231123	112100	35572345	1701	1701	1701	1701	2
461	20231123	112000	35568943	1701	1701	1701	1701	6
462	20231123	111900	35558737	1702	1702	1702	1702	0
463	20231123	111800	35558737	1702	1702	1702	1702	0
464	20231123	111700	35558737	1702	1702	1702	1702	5
465	20231123	111600	35550227	1702	1702	1702	1702	26
466	20231123	111500	35505975	1703	1703	1703	1703	0
467	20231123	111400	35505975	1703	1703	1703	1703	129
468	20231123	111300	35286288	1703	1703	1703	1703	1
469	20231123	111200	35284585	1702	1702	1702	1702	0
470	20231123	111100	35284585	1702	1702	1702	1702	0
471	20231123	111000	35284585	1702	1702	1702	1702	0
472	20231123	110900	35284585	1702	1702	1702	1702	0
473	20231123	110800	35284585	1702	1702	1702	1702	289
474	20231123	110700	34792707	1702	1702	1702	1702	0
475	20231123	110600	34792707	1702	1702	1702	1702	0
476	20231123	110500	34792707	1702	1702	1702	1702	0
477	20231123	110400	34792707	1702	1702	1702	1702	127
478	20231123	110300	34576553	1702	1702	1702	1702	2
479	20231123	110200	34573149	1702	1702	1702	1702	0
480	20231123	110100	34573149	1702	1702	1702	1702	1
481	20231123	110000	34571447	1700	1700	1700	1700	0
482	20231123	105900	34571447	1700	1700	1700	1700	200
483	20231123	105800	34231447	1703	1703	1703	1703	0
484	20231123	105700	34231447	1703	1703	1703	1703	0
485	20231123	105600	34231447	1703	1703	1703	1703	0
486	20231123	105500	34231447	1703	1703	1703	1703	200
487	20231123	105400	33890847	1702	1703	1703	1702	113
488	20231123	105300	33698458	1703	1703	1703	1703	0
489	20231123	105200	33698458	1703	1703	1703	1703	0
490	20231123	105100	33698458	1703	1703	1703	1703	0
491	20231123	105000	33698458	1703	1703	1703	1703	0
492	20231123	104900	33698458	1703	1703	1703	1703	0
493	20231123	104800	33698458	1703	1703	1703	1703	0
494	20231123	104700	33698458	1703	1703	1703	1703	0
495	20231123	104600	33698458	1703	1703	1703	1703	1
496	20231123	104500	33696755	1701	1701	1701	1701	0
497	20231123	104400	33696755	1701	1703	1703	1701	29
498	20231123	104300	33647388	1701	1700	1701	1700	2197
499	20231123	104200	29912487	1700	1700	1700	1700	807
500	20231123	104100	28540587	1700	1700	1700	1700	6
501	20231123	104000	28530387	1700	1700	1700	1700	1000
502	20231123	103900	26830387	1699	1700	1700	1698	227
503	20231123	103800	26444639	1700	1700	1700	1700	0
504	20231123	103700	26444639	1700	1699	1700	1699	645
505	20231123	103600	25348146	1699	1699	1699	1699	0
506	20231123	103500	25348146	1699	1699	1699	1699	0
507	20231123	103400	25348146	1699	1699	1699	1699	0
508	20231123	103300	25348146	1699	1699	1699	1699	0
509	20231123	103200	25348146	1699	1697	1699	1697	450
510	20231123	103100	24583598	1699	1699	1699	1699	0
511	20231123	103000	24583598	1699	1699	1699	1699	0
512	20231123	102900	24583598	1699	1699	1699	1699	100
513	20231123	102800	24413698	1699	1699	1699	1699	0
514	20231123	102700	24413698	1699	1699	1699	1699	0
515	20231123	102600	24413698	1699	1699	1699	1699	0
516	20231123	102500	24413698	1699	1699	1699	1699	1
517	20231123	102400	24411999	1692	1692	1692	1692	0
518	20231123	102300	24411999	1692	1692	1692	1692	0
519	20231123	102200	24411999	1692	1692	1692	1692	0
520	20231123	102100	24411999	1692	1692	1692	1692	20
521	20231123	102000	24378159	1692	1692	1692	1692	80
522	20231123	101900	24242799	1699	1699	1699	1699	0
523	20231123	101800	24242799	1699	1699	1699	1699	0
524	20231123	101700	24242799	1699	1699	1699	1699	3
525	20231123	101600	24237702	1699	1699	1699	1699	0
526	20231123	101500	24237702	1699	1699	1699	1699	0
527	20231123	101400	24237702	1699	1699	1699	1699	0
528	20231123	101300	24237702	1699	1699	1699	1699	0
529	20231123	101200	24237702	1699	1699	1699	1699	0
530	20231123	101100	24237702	1699	1699	1699	1699	0
531	20231123	101000	24237702	1699	1699	1699	1699	0
532	20231123	100900	24237702	1699	1699	1699	1699	1
533	20231123	100800	24236003	1688	1688	1688	1688	0
534	20231123	100700	24236003	1688	1688	1688	1688	0
535	20231123	100600	24236003	1688	1688	1688	1688	0
536	20231123	100500	24236003	1688	1688	1688	1688	0
537	20231123	100400	24236003	1688	1688	1688	1688	0
538	20231123	100300	24236003	1688	1688	1688	1688	0
539	20231123	100200	24236003	1688	1688	1688	1688	0
540	20231123	100100	24236003	1688	1688	1688	1688	0
541	20231123	100000	24236003	1688	1688	1688	1688	300
542	20231123	095900	23729603	1686	1686	1686	1686	0
543	20231123	095800	23729603	1686	1686	1686	1686	0
544	20231123	095700	23729603	1686	1686	1686	1686	0
545	20231123	095600	23729603	1686	1698	1698	1686	2880
546	20231123	095500	18865053	1697	1697	1697	1697	0
547	20231123	095400	18865053	1697	1697	1697	1697	0
548	20231123	095300	18865053	1697	1697	1697	1697	1
549	20231123	095200	18863356	1699	1699	1699	1698	832
550	20231123	095100	17449838	1699	1699	1699	1699	0
551	20231123	095000	17449838	1699	1699	1699	1699	18
552	20231123	094900	17419256	1699	1699	1699	1699	100
553	20231123	094800	17249356	1699	1699	1699	1699	33
554	20231123	094700	17193289	1700	1700	1700	1700	0
555	20231123	094600	17193289	1700	1700	1700	1700	139
556	20231123	094500	16956989	1700	1700	1700	1700	0
557	20231123	094400	16956989	1700	1700	1700	1700	1385
558	20231123	094300	14602489	1699	1699	1699	1699	100
559	20231123	094200	14432589	1700	1700	1700	1700	30
560	20231123	094100	14381589	1700	1700	1700	1700	3
561	20231123	094000	14376489	1699	1699	1699	1699	28
562	20231123	093900	14328917	1699	1700	1700	1699	777
563	20231123	093800	13008044	1700	1700	1700	1700	0
564	20231123	093700	13008044	1700	1700	1700	1700	0
565	20231123	093600	13008044	1700	1700	1700	1700	200
566	20231123	093500	12668044	1698	1698	1698	1698	33
567	20231123	093400	12612010	1698	1700	1700	1698	132
568	20231123	093300	12387870	1700	1700	1700	1700	1
569	20231123	093200	12386170	1698	1698	1698	1698	0
570	20231123	093100	12386170	1698	1698	1698	1698	48
571	20231123	093000	12304666	1698	1698	1698	1698	0
572	20231123	092900	12304666	1698	1698	1698	1698	0
573	20231123	092800	12304666	1698	1699	1699	1698	368
574	20231123	092700	11679630	1699	1700	1700	1699	215
575	20231123	092600	11314145	1700	1700	1700	1700	187
576	20231123	092500	10996245	1699	1699	1699	1699	21
577	20231123	092400	10960566	1699	1699	1699	1699	10
578	20231123	092300	10943576	1699	1699	1699	1699	2
579	20231123	092200	10940178	1699	1699	1699	1699	108
580	20231123	092100	10756686	1699	1699	1699	1699	0
581	20231123	092000	10756686	1699	1700	1700	1699	128
582	20231123	091900	10539203	1699	1699	1699	1699	266
583	20231123	091800	10087269	1699	1700	1700	1699	1431
584	20231123	091700	7654969	1700	1700	1700	1700	309
585	20231123	091600	7129669	1698	1700	1700	1698	1077
586	20231123	091500	5298777	1700	1698	1700	1698	318
587	20231123	091400	4758187	1698	1698	1698	1698	2
588	20231123	091300	4754791	1698	1698	1698	1698	80
589	20231123	091200	4618951	1698	1698	1698	1698	0
590	20231123	091100	4618951	1698	1698	1698	1698	0
591	20231123	091000	4618951	1698	1698	1698	1698	11
592	20231123	090900	4600273	1699	1696	1699	1696	993
593	20231123	090800	2914405	1698	1697	1698	1697	15
594	20231123	090700	2888943	1694	1692	1694	1692	38
595	20231123	090600	2824604	1693	1692	1693	1692	500
596	20231123	090500	1978107	1693	1693	1693	1693	0
597	20231123	090400	1978107	1693	1693	1693	1693	10
598	20231123	090300	1961177	1694	1694	1694	1694	145
599	20231123	090200	1715547	1694	1688	1694	1688	380
600	20231123	090100	1072002	1685	1685	1685	1685	22
601	20231123	090000	1034932	1685	1688	1688	1685	614