KissMeData/008700/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	185100	1021165139	1855	1855	1855	1855	28427
3	20231114	185000	1021165139	1855	1855	1855	1855	0
4	20231114	184900	1021165139	1855	1855	1855	1855	0
5	20231114	184800	1021165139	1855	1855	1855	1855	0
6	20231114	184700	1021165139	1855	1855	1855	1855	0
7	20231114	184600	1021165139	1855	1855	1855	1855	0
8	20231114	184500	1021165139	1855	1855	1855	1855	0
9	20231114	184400	1021165139	1855	1855	1855	1855	0
10	20231114	184300	1021165139	1855	1855	1855	1855	0
11	20231114	184200	1021165139	1855	1855	1855	1855	0
12	20231114	184100	1021165139	1855	1855	1855	1855	0
13	20231114	184000	1021165139	1855	1855	1855	1855	0
14	20231114	183900	1021165139	1855	1855	1855	1855	0
15	20231114	183800	1021165139	1855	1855	1855	1855	0
16	20231114	183700	1021165139	1855	1855	1855	1855	0
17	20231114	183600	1021165139	1855	1855	1855	1855	0
18	20231114	183500	1021165139	1855	1855	1855	1855	0
19	20231114	183400	1021165139	1855	1855	1855	1855	0
20	20231114	183300	1021165139	1855	1855	1855	1855	0
21	20231114	183200	1021165139	1855	1855	1855	1855	0
22	20231114	183100	1021165139	1855	1855	1855	1855	0
23	20231114	183000	1021165139	1855	1855	1855	1855	0
24	20231114	182900	1021165139	1855	1855	1855	1855	0
25	20231114	182800	1021165139	1855	1855	1855	1855	0
26	20231114	182700	1021165139	1855	1855	1855	1855	0
27	20231114	182600	1021165139	1855	1855	1855	1855	0
28	20231114	182500	1021165139	1855	1855	1855	1855	0
29	20231114	182400	1021165139	1855	1855	1855	1855	0
30	20231114	182300	1021165139	1855	1855	1855	1855	0
31	20231114	182200	1021165139	1855	1855	1855	1855	0
32	20231114	182100	1021165139	1855	1855	1855	1855	28427
33	20231114	182000	1021165139	1855	1855	1855	1855	0
34	20231114	181900	1021165139	1855	1855	1855	1855	0
35	20231114	181800	1021165139	1855	1855	1855	1855	0
36	20231114	181700	1021165139	1855	1855	1855	1855	0
37	20231114	181600	1021165139	1855	1855	1855	1855	0
38	20231114	181500	1021165139	1855	1855	1855	1855	0
39	20231114	181400	1021165139	1855	1855	1855	1855	0
40	20231114	181300	1021165139	1855	1855	1855	1855	0
41	20231114	181200	1021165139	1855	1855	1855	1855	0
42	20231114	181100	1021165139	1855	1855	1855	1855	0
43	20231114	181000	1021165139	1855	1855	1855	1855	0
44	20231114	180900	1021165139	1855	1855	1855	1855	0
45	20231114	180800	1021165139	1855	1855	1855	1855	0
46	20231114	180700	1021165139	1855	1855	1855	1855	0
47	20231114	180600	1021165139	1855	1855	1855	1855	0
48	20231114	180500	1021165139	1855	1855	1855	1855	0
49	20231114	180400	1021165139	1855	1855	1855	1855	0
50	20231114	180300	1021165139	1855	1855	1855	1855	0
51	20231114	180200	1021165139	1855	1855	1855	1855	0
52	20231114	180100	1021165139	1855	1855	1855	1855	0
53	20231114	180000	1021165139	1855	1855	1855	1855	0
54	20231114	175900	1021165139	1855	1855	1855	1855	0
55	20231114	175800	1021165139	1855	1855	1855	1855	0
56	20231114	175700	1021165139	1855	1855	1855	1855	0
57	20231114	175600	1021165139	1855	1855	1855	1855	0
58	20231114	175500	1021165139	1855	1855	1855	1855	0
59	20231114	175400	1021165139	1855	1855	1855	1855	0
60	20231114	175300	1021165139	1855	1855	1855	1855	0
61	20231114	175200	1021165139	1855	1855	1855	1855	0
62	20231114	175100	1021165139	1855	1855	1855	1855	28427
63	20231114	175000	1021165139	1855	1855	1855	1855	0
64	20231114	174900	1021165139	1855	1855	1855	1855	0
65	20231114	174800	1021165139	1855	1855	1855	1855	0
66	20231114	174700	1021165139	1855	1855	1855	1855	0
67	20231114	174600	1021165139	1855	1855	1855	1855	0
68	20231114	174500	1021165139	1855	1855	1855	1855	0
69	20231114	174400	1021165139	1855	1855	1855	1855	0
70	20231114	174300	1021165139	1855	1855	1855	1855	0
71	20231114	174200	1021165139	1855	1855	1855	1855	0
72	20231114	174100	1021165139	1855	1855	1855	1855	0
73	20231114	174000	1021165139	1855	1855	1855	1855	0
74	20231114	173900	1021165139	1855	1855	1855	1855	0
75	20231114	173800	1021165139	1855	1855	1855	1855	0
76	20231114	173700	1021165139	1855	1855	1855	1855	0
77	20231114	173600	1021165139	1855	1855	1855	1855	0
78	20231114	173500	1021165139	1855	1855	1855	1855	0
79	20231114	173400	1021165139	1855	1855	1855	1855	0
80	20231114	173300	1021165139	1855	1855	1855	1855	0
81	20231114	173200	1021165139	1855	1855	1855	1855	0
82	20231114	173100	1021165139	1855	1855	1855	1855	0
83	20231114	173000	1021165139	1855	1855	1855	1855	0
84	20231114	172900	1021165139	1855	1855	1855	1855	0
85	20231114	172800	1021165139	1855	1855	1855	1855	0
86	20231114	172700	1021165139	1855	1855	1855	1855	0
87	20231114	172600	1021165139	1855	1855	1855	1855	0
88	20231114	172500	1021165139	1855	1855	1855	1855	0
89	20231114	172400	1021165139	1855	1855	1855	1855	0
90	20231114	172300	1021165139	1855	1855	1855	1855	0
91	20231114	172200	1021165139	1855	1855	1855	1855	0
92	20231114	172100	1021165139	1855	1855	1855	1855	28427
93	20231114	172000	1021165139	1855	1855	1855	1855	0
94	20231114	171900	1021165139	1855	1855	1855	1855	0
95	20231114	171800	1021165139	1855	1855	1855	1855	0
96	20231114	171700	1021165139	1855	1855	1855	1855	0
97	20231114	171600	1021165139	1855	1855	1855	1855	0
98	20231114	171500	1021165139	1855	1855	1855	1855	0
99	20231114	171400	1021165139	1855	1855	1855	1855	0
100	20231114	171300	1021165139	1855	1855	1855	1855	0
101	20231114	171200	1021165139	1855	1855	1855	1855	0
102	20231114	171100	1021165139	1855	1855	1855	1855	0
103	20231114	171000	1021165139	1855	1855	1855	1855	0
104	20231114	170900	1021165139	1855	1855	1855	1855	0
105	20231114	170800	1021165139	1855	1855	1855	1855	0
106	20231114	170700	1021165139	1855	1855	1855	1855	0
107	20231114	170600	1021165139	1855	1855	1855	1855	0
108	20231114	170500	1021165139	1855	1855	1855	1855	0
109	20231114	170400	1021165139	1855	1855	1855	1855	0
110	20231114	170300	1021165139	1855	1855	1855	1855	0
111	20231114	170200	1021165139	1855	1855	1855	1855	0
112	20231114	170100	1021165139	1855	1855	1855	1855	0
113	20231114	170000	1021165139	1855	1855	1855	1855	0
114	20231114	165900	1021165139	1855	1855	1855	1855	0
115	20231114	165800	1021165139	1855	1855	1855	1855	0
116	20231114	165700	1021165139	1855	1855	1855	1855	0
117	20231114	165600	1021165139	1855	1855	1855	1855	0
118	20231114	165500	1021165139	1855	1855	1855	1855	0
119	20231114	165400	1021165139	1855	1855	1855	1855	0
120	20231114	165300	1021165139	1855	1855	1855	1855	0
121	20231114	165200	1021165139	1855	1855	1855	1855	0
122	20231114	165100	1021165139	1855	1855	1855	1855	28427
123	20231114	165000	1021165139	1855	1855	1855	1855	0
124	20231114	164900	1021165139	1855	1855	1855	1855	0
125	20231114	164800	1021165139	1855	1855	1855	1855	0
126	20231114	164700	1021165139	1855	1855	1855	1855	0
127	20231114	164600	1021165139	1855	1855	1855	1855	0
128	20231114	164500	1021165139	1855	1855	1855	1855	0
129	20231114	164400	1021165139	1855	1855	1855	1855	0
130	20231114	164300	1021165139	1855	1855	1855	1855	0
131	20231114	164200	1021165139	1855	1855	1855	1855	0
132	20231114	164100	1021165139	1855	1855	1855	1855	0
133	20231114	164000	1021165139	1855	1855	1855	1855	0
134	20231114	163900	1021165139	1855	1855	1855	1855	0
135	20231114	163800	1021165139	1855	1855	1855	1855	0
136	20231114	163700	1021165139	1855	1855	1855	1855	0
137	20231114	163600	1021165139	1855	1855	1855	1855	0
138	20231114	163500	1021165139	1855	1855	1855	1855	0
139	20231114	163400	1021165139	1855	1855	1855	1855	0
140	20231114	163300	1021165139	1855	1855	1855	1855	0
141	20231114	163200	1021165139	1855	1855	1855	1855	0
142	20231114	163100	1021165139	1855	1855	1855	1855	0
143	20231114	163000	1021165139	1855	1855	1855	1855	0
144	20231114	162900	1021165139	1855	1855	1855	1855	0
145	20231114	162800	1021165139	1855	1855	1855	1855	0
146	20231114	162700	1021165139	1855	1855	1855	1855	0
147	20231114	162600	1021165139	1855	1855	1855	1855	0
148	20231114	162500	1021165139	1855	1855	1855	1855	0
149	20231114	162400	1021165139	1855	1855	1855	1855	0
150	20231114	162300	1021165139	1855	1855	1855	1855	0
151	20231114	162200	1021165139	1855	1855	1855	1855	0
152	20231114	162100	1021165139	1855	1855	1855	1855	28427
153	20231114	162000	1021165139	1855	1855	1855	1855	0
154	20231114	161900	1021165139	1855	1855	1855	1855	0
155	20231114	161800	1021165139	1855	1855	1855	1855	0
156	20231114	161700	1021165139	1855	1855	1855	1855	0
157	20231114	161600	1021165139	1855	1855	1855	1855	0
158	20231114	161500	1021165139	1855	1855	1855	1855	0
159	20231114	161400	1021165139	1855	1855	1855	1855	0
160	20231114	161300	1021165139	1855	1855	1855	1855	0
161	20231114	161200	1021165139	1855	1855	1855	1855	0
162	20231114	161100	1021165139	1855	1855	1855	1855	0
163	20231114	161000	1021165139	1855	1855	1855	1855	0
164	20231114	160900	1021165139	1855	1855	1855	1855	0
165	20231114	160800	1021165139	1855	1855	1855	1855	0
166	20231114	160700	1021165139	1855	1855	1855	1855	0
167	20231114	160600	1021165139	1855	1855	1855	1855	0
168	20231114	160500	1021165139	1855	1855	1855	1855	0
169	20231114	160400	1021165139	1855	1855	1855	1855	0
170	20231114	160300	1021165139	1855	1855	1855	1855	0
171	20231114	160200	1021165139	1855	1855	1855	1855	0
172	20231114	160100	1021165139	1855	1855	1855	1855	0
173	20231114	160000	1021165139	1855	1855	1855	1855	0
174	20231114	155900	1021165139	1855	1855	1855	1855	0
175	20231114	155800	1021165139	1855	1855	1855	1855	0
176	20231114	155700	1021165139	1855	1855	1855	1855	0
177	20231114	155600	1021165139	1855	1855	1855	1855	0
178	20231114	155500	1021165139	1855	1855	1855	1855	0
179	20231114	155400	1021165139	1855	1855	1855	1855	0
180	20231114	155300	1021165139	1855	1855	1855	1855	0
181	20231114	155200	1021165139	1855	1855	1855	1855	0
182	20231114	155100	1021165139	1855	1855	1855	1855	28427
183	20231114	155000	1021165139	1855	1855	1855	1855	0
184	20231114	154900	1021165139	1855	1855	1855	1855	0
185	20231114	154800	1021165139	1855	1855	1855	1855	0
186	20231114	154700	1021165139	1855	1855	1855	1855	0
187	20231114	154600	1021165139	1855	1855	1855	1855	0
188	20231114	154500	1021165139	1855	1855	1855	1855	0
189	20231114	154400	1021165139	1855	1855	1855	1855	0
190	20231114	154300	1021165139	1855	1855	1855	1855	0
191	20231114	154200	1021165139	1855	1855	1855	1855	0
192	20231114	154100	1021165139	1855	1855	1855	1855	0
193	20231114	154000	1021165139	1855	1855	1855	1855	0
194	20231114	153900	1021165139	1855	1855	1855	1855	0
195	20231114	153800	1021165139	1855	1855	1855	1855	0
196	20231114	153700	1021165139	1855	1855	1855	1855	0
197	20231114	153600	1021165139	1855	1855	1855	1855	0
198	20231114	153500	1021165139	1855	1855	1855	1855	0
199	20231114	153400	1021165139	1855	1855	1855	1855	0
200	20231114	153300	1021165139	1855	1855	1855	1855	0
201	20231114	153200	1021165139	1855	1855	1855	1855	0
202	20231114	153100	1021165139	1855	1855	1855	1855	0
203	20231114	153000	1021165139	1855	1855	1855	1855	28427
204	20231114	152900	968433054	1857	1857	1857	1857	0
205	20231114	152800	968433054	1857	1857	1857	1857	0
206	20231114	152700	968433054	1857	1857	1857	1857	0
207	20231114	152600	968433054	1857	1857	1857	1857	0
208	20231114	152500	968433054	1857	1857	1857	1857	0
209	20231114	152400	968433054	1857	1857	1857	1857	0
210	20231114	152300	968433054	1857	1857	1857	1857	0
211	20231114	152200	968433054	1857	1857	1857	1857	0
212	20231114	152100	968433054	1857	1857	1857	1857	0
213	20231114	152000	968433054	1857	1857	1857	1857	0
214	20231114	151900	968433054	1857	1857	1858	1855	733
215	20231114	151800	967073018	1857	1857	1858	1855	205
216	20231114	151700	966692672	1858	1858	1858	1855	952
217	20231114	151600	964925339	1858	1858	1860	1858	1164
218	20231114	151500	962761589	1858	1860	1860	1858	4433
219	20231114	151400	954516325	1860	1858	1860	1858	1513
220	20231114	151300	951703051	1858	1858	1860	1857	1243
221	20231114	151200	949393647	1858	1859	1860	1857	1000
222	20231114	151100	947534849	1858	1858	1858	1858	209
223	20231114	151000	947146527	1858	1859	1859	1858	45
224	20231114	150900	947062916	1855	1860	1860	1855	1251
225	20231114	150800	944739052	1860	1855	1860	1853	2016
226	20231114	150700	941001679	1860	1860	1860	1860	1
227	20231114	150600	940999819	1856	1856	1856	1856	2527
228	20231114	150500	936309707	1860	1856	1860	1855	2536
229	20231114	150400	931604268	1856	1857	1857	1856	2100
230	20231114	150300	927706592	1856	1856	1856	1856	0
231	20231114	150200	927706592	1856	1861	1861	1856	1032
232	20231114	150100	925789397	1860	1864	1864	1860	11540
233	20231114	150000	904321781	1864	1865	1865	1864	755
234	20231114	145900	902914441	1865	1865	1865	1865	80
235	20231114	145800	902765241	1867	1867	1867	1867	50
236	20231114	145700	902671891	1868	1864	1868	1864	16500
237	20231114	145600	871883936	1863	1861	1863	1861	2218
238	20231114	145500	867752620	1862	1858	1862	1856	11630
239	20231114	145400	846123794	1855	1856	1856	1855	1792
240	20231114	145300	842799633	1855	1856	1856	1855	2000
241	20231114	145200	839088644	1858	1858	1859	1858	1004
242	20231114	145100	837223211	1858	1857	1858	1857	250
243	20231114	145000	836758811	1858	1858	1858	1858	47
244	20231114	144900	836671485	1859	1859	1860	1859	540
245	20231114	144800	835667623	1859	1858	1859	1856	1124
246	20231114	144700	833581372	1860	1860	1860	1860	2
247	20231114	144600	833577652	1859	1859	1859	1859	100
248	20231114	144500	833391752	1857	1857	1857	1857	3030
249	20231114	144400	827765042	1857	1858	1858	1857	200
250	20231114	144300	827393638	1860	1860	1860	1860	0
251	20231114	144200	827393638	1860	1860	1860	1860	9
252	20231114	144100	827376898	1860	1859	1860	1859	45
253	20231114	144000	827293227	1859	1859	1859	1859	100
254	20231114	143900	827107327	1859	1860	1860	1857	3
255	20231114	143800	827101751	1859	1859	1860	1859	691
256	20231114	143700	825817180	1859	1855	1859	1855	1003
257	20231114	143600	823954907	1859	1859	1859	1855	3404
258	20231114	143500	817638170	1859	1859	1859	1859	250
259	20231114	143400	817173420	1859	1859	1859	1859	50
260	20231114	143300	817080470	1859	1859	1859	1859	82
261	20231114	143200	816928032	1859	1859	1859	1857	500
262	20231114	143100	815999524	1858	1858	1858	1858	10
263	20231114	143000	815980944	1859	1859	1859	1859	10
264	20231114	142900	815962354	1856	1859	1859	1856	3587
265	20231114	142800	809296976	1859	1861	1861	1857	5300
266	20231114	142700	799444416	1863	1863	1863	1863	1191
267	20231114	142600	797225583	1863	1863	1863	1863	0
268	20231114	142500	797225583	1863	1862	1863	1862	10
269	20231114	142400	797206956	1863	1863	1863	1863	12
270	20231114	142300	797184600	1863	1862	1863	1862	200
271	20231114	142200	796812090	1862	1863	1863	1860	120
272	20231114	142100	796588840	1860	1860	1861	1860	211
273	20231114	142000	796196326	1860	1861	1861	1860	1964
274	20231114	141900	792543266	1861	1862	1862	1861	3220
275	20231114	141800	786550786	1861	1861	1861	1861	0
276	20231114	141700	786550786	1861	1861	1861	1861	600
277	20231114	141600	785434186	1861	1862	1862	1861	10
278	20231114	141500	785415571	1864	1861	1864	1861	303
279	20231114	141400	784851682	1861	1861	1861	1861	500
280	20231114	141300	783921182	1861	1861	1861	1861	5255
281	20231114	141200	774141627	1861	1864	1864	1861	4
282	20231114	141100	774134180	1863	1864	1864	1860	1826
283	20231114	141000	770734561	1865	1866	1866	1865	300
284	20231114	140900	770174961	1865	1865	1865	1865	650
285	20231114	140800	768962711	1863	1863	1863	1863	1
286	20231114	140700	768960848	1866	1866	1866	1866	0
287	20231114	140600	768960848	1866	1866	1866	1866	0
288	20231114	140500	768960848	1866	1864	1866	1861	3082
289	20231114	140400	763222602	1866	1865	1866	1863	540
290	20231114	140300	762215508	1865	1865	1865	1865	2
291	20231114	140200	762211778	1863	1865	1865	1863	510
292	20231114	140100	761261630	1863	1863	1863	1863	1565
293	20231114	140000	758346035	1865	1865	1865	1865	2
294	20231114	135900	758342305	1865	1866	1866	1865	12
295	20231114	135800	758319921	1865	1865	1865	1865	76
296	20231114	135700	758178181	1865	1865	1865	1865	4
297	20231114	135600	758170721	1865	1865	1865	1865	2
298	20231114	135500	758166991	1863	1866	1866	1863	101
299	20231114	135400	757978825	1866	1866	1866	1866	0
300	20231114	135300	757978825	1866	1865	1866	1865	20
301	20231114	135200	757941519	1865	1862	1865	1862	484
302	20231114	135100	757040059	1865	1863	1865	1862	748
303	20231114	135000	755646987	1865	1865	1865	1865	0
304	20231114	134900	755646987	1865	1865	1865	1865	6
305	20231114	134800	755635797	1863	1863	1863	1863	0
306	20231114	134700	755635797	1863	1863	1863	1863	0
307	20231114	134600	755635797	1863	1865	1865	1863	1412
308	20231114	134500	753005019	1865	1865	1865	1865	142
309	20231114	134400	752740189	1865	1866	1866	1865	429
310	20231114	134300	751940004	1867	1868	1868	1867	195
311	20231114	134200	751575896	1868	1868	1868	1868	4
312	20231114	134100	751568424	1868	1867	1868	1867	117
313	20231114	134000	751349981	1867	1867	1867	1867	144
314	20231114	133900	751081133	1867	1864	1867	1864	1252
315	20231114	133800	748745270	1865	1865	1865	1865	22
316	20231114	133700	748704240	1865	1863	1865	1862	1002
317	20231114	133600	746837953	1863	1864	1864	1863	66
318	20231114	133500	746714966	1865	1864	1865	1864	596
319	20231114	133400	745604016	1864	1864	1864	1864	1422
320	20231114	133300	742953408	1865	1865	1865	1865	481
321	20231114	133200	742056343	1865	1865	1866	1865	661
322	20231114	133100	740823575	1865	1865	1865	1865	238
323	20231114	133000	740379705	1866	1866	1866	1866	0
324	20231114	132900	740379705	1866	1866	1866	1866	0
325	20231114	132800	740379705	1866	1867	1867	1866	285
326	20231114	132700	739847891	1866	1866	1866	1866	1943
327	20231114	132600	736222253	1866	1865	1866	1865	61
328	20231114	132500	736108477	1866	1866	1866	1866	408
329	20231114	132400	735347149	1867	1867	1867	1867	0
330	20231114	132300	735347149	1867	1867	1867	1867	2
331	20231114	132200	735343415	1868	1868	1868	1868	0
332	20231114	132100	735343415	1868	1868	1868	1868	0
333	20231114	132000	735343415	1868	1868	1869	1868	2679
334	20231114	131900	730339039	1868	1868	1868	1868	4
335	20231114	131800	730331567	1867	1867	1867	1867	207
336	20231114	131700	729945098	1868	1867	1868	1867	61
337	20231114	131600	729831208	1868	1867	1868	1867	117
338	20231114	131500	729612702	1869	1869	1869	1869	4
339	20231114	131400	729605226	1868	1868	1868	1868	420
340	20231114	131300	728820666	1868	1868	1868	1868	0
341	20231114	131200	728820666	1868	1869	1869	1868	3
342	20231114	131100	728815060	1868	1869	1869	1868	439
343	20231114	131000	727994669	1868	1868	1868	1868	31
344	20231114	130900	727936761	1869	1869	1869	1869	0
345	20231114	130800	727936761	1869	1869	1869	1869	35
346	20231114	130700	727871346	1869	1869	1869	1869	10
347	20231114	130600	727852656	1869	1869	1869	1869	0
348	20231114	130500	727852656	1869	1869	1869	1869	0
349	20231114	130400	727852656	1869	1866	1870	1866	1321
350	20231114	130300	725386147	1866	1866	1866	1866	59
351	20231114	130200	725276053	1866	1866	1866	1866	0
352	20231114	130100	725276053	1866	1866	1866	1862	307
353	20231114	130000	724703587	1862	1862	1865	1862	312
354	20231114	125900	724122220	1862	1862	1862	1862	773
355	20231114	125800	722682894	1862	1863	1863	1862	5659
356	20231114	125700	712143605	1864	1864	1864	1864	102
357	20231114	125600	711953477	1864	1865	1865	1864	4423
358	20231114	125500	703707005	1866	1869	1869	1866	1396
359	20231114	125400	701100881	1866	1869	1869	1866	1099
360	20231114	125300	699050050	1870	1870	1870	1870	101
361	20231114	125200	698861180	1870	1870	1870	1870	58
362	20231114	125100	698752720	1870	1870	1870	1870	76
363	20231114	125000	698610600	1872	1872	1872	1872	0
364	20231114	124900	698610600	1872	1872	1872	1872	2
365	20231114	124800	698606856	1872	1870	1872	1870	558
366	20231114	124700	697563388	1872	1873	1873	1872	7
367	20231114	124600	697550282	1872	1872	1872	1872	1299
368	20231114	124500	695118554	1872	1871	1872	1871	1002
369	20231114	124400	693243810	1872	1872	1872	1872	845
370	20231114	124300	691661970	1872	1872	1872	1872	655
371	20231114	124200	690435810	1872	1872	1872	1872	400
372	20231114	124100	689687010	1872	1872	1872	1872	601
373	20231114	124000	688561938	1872	1872	1872	1872	210
374	20231114	123900	688168818	1872	1872	1872	1872	100
375	20231114	123800	687981618	1872	1872	1872	1872	0
376	20231114	123700	687981618	1872	1872	1872	1872	100
377	20231114	123600	687794418	1873	1873	1873	1873	0
378	20231114	123500	687794418	1873	1869	1873	1869	624
379	20231114	123400	686626829	1869	1872	1872	1869	1100
380	20231114	123300	684567779	1873	1872	1873	1872	2005
381	20231114	123200	680812627	1873	1873	1873	1873	0
382	20231114	123100	680812627	1873	1873	1873	1873	120
383	20231114	123000	680587867	1874	1873	1874	1873	662
384	20231114	122900	679347489	1873	1872	1875	1872	3182
385	20231114	122800	673386125	1873	1872	1873	1872	12
386	20231114	122700	673363659	1873	1871	1873	1871	1022
387	20231114	122600	671450300	1867	1867	1867	1867	101
388	20231114	122500	671261733	1867	1867	1867	1867	1
389	20231114	122400	671259866	1871	1871	1871	1871	64
390	20231114	122300	671140122	1871	1871	1873	1871	1190
391	20231114	122200	668911916	1868	1865	1872	1865	19961
392	20231114	122100	631614914	1865	1865	1865	1865	9
393	20231114	122000	631598129	1865	1865	1865	1865	19
394	20231114	121900	631562694	1865	1865	1865	1865	90
395	20231114	121800	631394844	1865	1864	1865	1864	2083
396	20231114	121700	627510330	1865	1865	1865	1865	8
397	20231114	121600	627495410	1864	1864	1864	1864	5
398	20231114	121500	627486090	1864	1865	1865	1864	184
399	20231114	121400	627143109	1865	1864	1865	1864	167
400	20231114	121300	626831820	1865	1865	1865	1865	10
401	20231114	121200	626813170	1866	1866	1866	1866	0
402	20231114	121100	626813170	1866	1866	1866	1866	0
403	20231114	121000	626813170	1866	1866	1866	1866	0
404	20231114	120900	626813170	1866	1865	1866	1865	1010
405	20231114	120800	624929330	1865	1864	1865	1864	108
406	20231114	120700	624727938	1864	1864	1864	1864	500
407	20231114	120600	623795938	1865	1865	1865	1865	600
408	20231114	120500	622676938	1866	1864	1866	1863	1133
409	20231114	120400	620564563	1864	1863	1864	1863	5002
410	20231114	120300	611245705	1862	1863	1863	1862	1624
411	20231114	120200	608220249	1864	1865	1865	1864	33
412	20231114	120100	608158728	1865	1864	1866	1864	2547
413	20231114	120000	603408760	1864	1863	1864	1863	496
414	20231114	115900	602484705	1863	1864	1864	1863	32
415	20231114	115800	602425077	1864	1861	1864	1861	4499
416	20231114	115700	594046274	1861	1861	1861	1861	0
417	20231114	115600	594046274	1861	1861	1861	1861	0
418	20231114	115500	594046274	1861	1861	1862	1860	3372
419	20231114	115400	587773724	1862	1862	1862	1862	0
420	20231114	115300	587773724	1862	1861	1862	1861	89
421	20231114	115200	587608007	1862	1862	1862	1862	0
422	20231114	115100	587608007	1862	1862	1862	1862	4
423	20231114	115000	587600559	1861	1861	1861	1861	380
424	20231114	114900	586893379	1861	1862	1862	1860	42
425	20231114	114800	586815238	1862	1861	1862	1861	11
426	20231114	114700	586794765	1862	1861	1862	1860	381
427	20231114	114600	586085855	1862	1861	1862	1861	297
428	20231114	114500	585533136	1861	1861	1861	1861	0
429	20231114	114400	585533136	1861	1861	1861	1861	4
430	20231114	114300	585525692	1859	1860	1860	1859	900
431	20231114	114200	583852292	1861	1861	1861	1861	0
432	20231114	114100	583852292	1861	1860	1861	1860	2228
433	20231114	114000	579708211	1860	1860	1860	1860	100
434	20231114	113900	579522211	1860	1860	1860	1859	773
435	20231114	113800	578084731	1862	1862	1862	1862	0
436	20231114	113700	578084731	1862	1862	1862	1862	243
437	20231114	113600	577632265	1863	1863	1863	1863	0
438	20231114	113500	577632265	1863	1863	1863	1863	2
439	20231114	113400	577628539	1863	1862	1863	1862	60
440	20231114	113300	577516804	1862	1862	1862	1862	1
441	20231114	113200	577514942	1862	1862	1862	1862	2
442	20231114	113100	577511218	1863	1863	1863	1863	4
443	20231114	113000	577503766	1859	1863	1863	1859	69
444	20231114	112900	577375463	1864	1863	1864	1863	512
445	20231114	112800	576421598	1863	1862	1863	1862	74
446	20231114	112700	576283804	1863	1863	1863	1859	94
447	20231114	112600	576109010	1864	1859	1865	1858	5125
448	20231114	112500	566571535	1858	1851	1858	1851	30882
449	20231114	112400	509318936	1853	1853	1853	1853	11
450	20231114	112300	509298553	1854	1854	1854	1854	24
451	20231114	112200	509254057	1854	1854	1854	1854	50
452	20231114	112100	509161357	1855	1855	1855	1855	727
453	20231114	112000	507812772	1855	1855	1855	1855	948
454	20231114	111900	506054232	1855	1855	1855	1855	720
455	20231114	111800	504718632	1855	1855	1855	1855	271
456	20231114	111700	504215927	1854	1855	1855	1853	411
457	20231114	111600	503453640	1855	1855	1855	1855	101
458	20231114	111500	503266285	1855	1852	1855	1852	35
459	20231114	111400	503201452	1852	1852	1852	1852	399
460	20231114	111300	502462504	1852	1853	1853	1852	2616
461	20231114	111200	497615755	1855	1855	1855	1855	5
462	20231114	111100	497606480	1853	1853	1853	1853	195
463	20231114	111000	497245145	1856	1856	1856	1856	0
464	20231114	110900	497245145	1856	1856	1856	1856	5
465	20231114	110800	497235865	1856	1856	1856	1856	2
466	20231114	110700	497232153	1856	1856	1856	1856	0
467	20231114	110600	497232153	1856	1855	1856	1855	10
468	20231114	110500	497213601	1855	1855	1855	1855	1
469	20231114	110400	497211746	1856	1856	1856	1856	1
470	20231114	110300	497209890	1856	1856	1856	1856	0
471	20231114	110200	497209890	1856	1855	1856	1855	24
472	20231114	110100	497165363	1855	1855	1855	1855	1
473	20231114	110000	497163508	1851	1851	1851	1851	999
474	20231114	105900	495314359	1851	1851	1851	1851	1
475	20231114	105800	495312508	1851	1851	1851	1849	580
476	20231114	105700	494239317	1851	1851	1851	1851	50
477	20231114	105600	494146767	1851	1854	1854	1851	3402
478	20231114	105500	487844525	1857	1857	1857	1857	2
479	20231114	105400	487840811	1856	1854	1856	1854	1065
480	20231114	105300	485865789	1854	1854	1854	1854	0
481	20231114	105200	485865789	1854	1851	1854	1851	3
482	20231114	105100	485860230	1855	1855	1855	1855	4
483	20231114	105000	485852810	1851	1855	1855	1851	189
484	20231114	104900	485502887	1855	1851	1855	1851	14918
485	20231114	104800	457889661	1855	1855	1855	1855	1
486	20231114	104700	457887806	1851	1856	1856	1851	453
487	20231114	104600	457048789	1856	1856	1856	1856	16
488	20231114	104500	457019093	1857	1857	1857	1857	1
489	20231114	104400	457017236	1857	1857	1857	1857	0
490	20231114	104300	457017236	1857	1857	1857	1857	0
491	20231114	104200	457017236	1857	1857	1857	1857	0
492	20231114	104100	457017236	1857	1853	1857	1853	23
493	20231114	104000	456974605	1857	1857	1857	1857	0
494	20231114	103900	456974605	1857	1857	1857	1857	4
495	20231114	103800	456967177	1857	1855	1857	1855	4
496	20231114	103700	456959751	1855	1855	1855	1855	279
497	20231114	103600	456442206	1858	1848	1858	1848	255
498	20231114	103500	455969204	1847	1849	1849	1847	7003
499	20231114	103400	443034384	1855	1855	1855	1855	1111
500	20231114	103300	440973479	1847	1855	1855	1845	32542
501	20231114	103200	380905057	1857	1857	1857	1857	429
502	20231114	103100	380108404	1857	1857	1857	1857	1381
503	20231114	103000	377543887	1858	1858	1858	1858	30
504	20231114	102900	377488147	1858	1858	1858	1858	10
505	20231114	102800	377469567	1859	1859	1859	1859	0
506	20231114	102700	377469567	1859	1856	1859	1856	150
507	20231114	102600	377190927	1856	1855	1856	1851	380
508	20231114	102500	376487402	1859	1859	1859	1859	0
509	20231114	102400	376487402	1859	1859	1859	1859	0
510	20231114	102300	376487402	1859	1859	1859	1859	0
511	20231114	102200	376487402	1859	1859	1859	1859	19
512	20231114	102100	376452081	1851	1851	1851	1851	0
513	20231114	102000	376452081	1851	1860	1860	1851	6
514	20231114	101900	376440939	1851	1864	1864	1849	730
515	20231114	101800	375089988	1864	1864	1864	1850	16559
516	20231114	101700	344419719	1865	1865	1865	1865	0
517	20231114	101600	344419719	1865	1865	1865	1865	833
518	20231114	101500	342866174	1865	1858	1865	1858	1312
519	20231114	101400	340421850	1858	1858	1858	1858	4
520	20231114	101300	340414418	1854	1854	1854	1854	200
521	20231114	101200	340043618	1858	1854	1858	1854	272
522	20231114	101100	339539102	1855	1856	1856	1855	899
523	20231114	101000	337871209	1858	1858	1858	1858	28
524	20231114	100900	337819185	1859	1859	1859	1859	3
525	20231114	100800	337813608	1865	1865	1865	1865	1
526	20231114	100700	337811743	1865	1865	1865	1865	500
527	20231114	100600	336879243	1865	1858	1865	1858	956
528	20231114	100500	335102967	1858	1858	1858	1858	6
529	20231114	100400	335091819	1855	1855	1855	1855	1
530	20231114	100300	335089964	1858	1853	1858	1853	1498
531	20231114	100200	332311075	1853	1866	1866	1853	1299
532	20231114	100100	329903525	1858	1866	1866	1858	186
533	20231114	100000	329557775	1866	1866	1866	1866	150
534	20231114	095900	329277875	1866	1866	1866	1865	14
535	20231114	095800	329251759	1866	1858	1867	1854	1031
536	20231114	095700	327334362	1858	1854	1858	1853	1835
537	20231114	095600	323933514	1854	1854	1855	1854	1115
538	20231114	095500	321866251	1855	1855	1855	1855	627
539	20231114	095400	320703166	1853	1853	1853	1853	6
540	20231114	095300	320692048	1855	1855	1855	1855	55
541	20231114	095200	320590023	1856	1856	1856	1852	1913
542	20231114	095100	317042323	1856	1858	1858	1856	723
543	20231114	095000	315699694	1867	1867	1867	1867	0
544	20231114	094900	315699694	1867	1867	1867	1867	0
545	20231114	094800	315699694	1867	1867	1867	1867	2
546	20231114	094700	315695960	1857	1867	1867	1857	2386
547	20231114	094600	311264675	1868	1868	1868	1868	2500
548	20231114	094500	306594675	1868	1861	1868	1860	2595
549	20231114	094400	301748637	1861	1860	1867	1857	5600
550	20231114	094300	291327983	1867	1860	1867	1860	12
551	20231114	094200	291305623	1859	1859	1859	1859	2
552	20231114	094100	291301905	1869	1865	1869	1858	529
553	20231114	094000	290316889	1869	1870	1870	1869	1319
554	20231114	093900	287850411	1872	1867	1872	1867	3262
555	20231114	093800	281752556	1867	1864	1867	1864	2251
556	20231114	093700	277550244	1863	1862	1863	1862	2642
557	20231114	093600	272628769	1862	1862	1862	1862	798
558	20231114	093500	271142893	1863	1862	1867	1859	432
559	20231114	093400	270337968	1862	1855	1862	1850	3024
560	20231114	093300	264717285	1855	1857	1858	1850	13849
561	20231114	093200	239088049	1856	1857	1858	1856	325
562	20231114	093100	238484845	1858	1858	1858	1858	1938
563	20231114	093000	234884041	1860	1856	1860	1856	2503
564	20231114	092900	230238433	1857	1858	1860	1857	3694
565	20231114	092800	223375028	1860	1860	1860	1859	1137
566	20231114	092700	221260409	1860	1858	1860	1858	2858
567	20231114	092600	215947360	1859	1860	1861	1859	1000
568	20231114	092500	214087721	1861	1864	1864	1861	4842
569	20231114	092400	205074333	1869	1869	1872	1862	11635
570	20231114	092300	183351177	1868	1855	1869	1855	14259
571	20231114	092200	156818736	1855	1856	1857	1855	400
572	20231114	092100	156076236	1857	1847	1857	1846	21709
573	20231114	092000	115861835	1852	1852	1852	1852	0
574	20231114	091900	115861835	1852	1850	1852	1844	2126
575	20231114	091800	111929290	1852	1850	1852	1850	732
576	20231114	091700	110574447	1850	1853	1853	1850	1486
577	20231114	091600	107823662	1854	1855	1856	1854	3763
578	20231114	091500	100845969	1855	1848	1855	1848	1938
579	20231114	091400	97255938	1844	1849	1849	1844	83
580	20231114	091300	97102766	1841	1841	1842	1841	5086
581	20231114	091200	87739439	1840	1845	1846	1840	1369
582	20231114	091100	85216701	1845	1845	1850	1843	4011
583	20231114	091000	77807370	1844	1850	1852	1844	5567
584	20231114	090900	67515492	1852	1855	1855	1844	4328
585	20231114	090800	59496872	1855	1855	1855	1855	1001
586	20231114	090700	57640017	1854	1857	1858	1854	2465
587	20231114	090600	53065246	1853	1850	1856	1843	9576
588	20231114	090500	35313110	1850	1844	1852	1840	2260
589	20231114	090400	31142354	1845	1845	1845	1845	1
590	20231114	090300	31140509	1835	1835	1836	1835	1569
591	20231114	090200	28260394	1835	1833	1835	1833	1077
592	20231114	090100	26285036	1833	1840	1845	1832	5430
593	20231114	090000	16320440	1840	1840	1840	1840	8830