KissMeData/018700/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	185900	163074616	1681	1681	1681	1681	4089
3	20231120	185800	163074616	1681	1681	1681	1681	0
4	20231120	185700	163074616	1681	1681	1681	1681	0
5	20231120	185600	163074616	1681	1681	1681	1681	0
6	20231120	185500	163074616	1681	1681	1681	1681	0
7	20231120	185400	163074616	1681	1681	1681	1681	0
8	20231120	185300	163074616	1681	1681	1681	1681	0
9	20231120	185200	163074616	1681	1681	1681	1681	0
10	20231120	185100	163074616	1681	1681	1681	1681	0
11	20231120	185000	163074616	1681	1681	1681	1681	0
12	20231120	184900	163074616	1681	1681	1681	1681	0
13	20231120	184800	163074616	1681	1681	1681	1681	0
14	20231120	184700	163074616	1681	1681	1681	1681	0
15	20231120	184600	163074616	1681	1681	1681	1681	0
16	20231120	184500	163074616	1681	1681	1681	1681	0
17	20231120	184400	163074616	1681	1681	1681	1681	0
18	20231120	184300	163074616	1681	1681	1681	1681	0
19	20231120	184200	163074616	1681	1681	1681	1681	0
20	20231120	184100	163074616	1681	1681	1681	1681	0
21	20231120	184000	163074616	1681	1681	1681	1681	0
22	20231120	183900	163074616	1681	1681	1681	1681	0
23	20231120	183800	163074616	1681	1681	1681	1681	0
24	20231120	183700	163074616	1681	1681	1681	1681	0
25	20231120	183600	163074616	1681	1681	1681	1681	0
26	20231120	183500	163074616	1681	1681	1681	1681	0
27	20231120	183400	163074616	1681	1681	1681	1681	0
28	20231120	183300	163074616	1681	1681	1681	1681	0
29	20231120	183200	163074616	1681	1681	1681	1681	0
30	20231120	183100	163074616	1681	1681	1681	1681	0
31	20231120	183000	163074616	1681	1681	1681	1681	0
32	20231120	182900	163074616	1681	1681	1681	1681	4089
33	20231120	182800	163074616	1681	1681	1681	1681	0
34	20231120	182700	163074616	1681	1681	1681	1681	0
35	20231120	182600	163074616	1681	1681	1681	1681	0
36	20231120	182500	163074616	1681	1681	1681	1681	0
37	20231120	182400	163074616	1681	1681	1681	1681	0
38	20231120	182300	163074616	1681	1681	1681	1681	0
39	20231120	182200	163074616	1681	1681	1681	1681	0
40	20231120	182100	163074616	1681	1681	1681	1681	0
41	20231120	182000	163074616	1681	1681	1681	1681	0
42	20231120	181900	163074616	1681	1681	1681	1681	0
43	20231120	181800	163074616	1681	1681	1681	1681	0
44	20231120	181700	163074616	1681	1681	1681	1681	0
45	20231120	181600	163074616	1681	1681	1681	1681	0
46	20231120	181500	163074616	1681	1681	1681	1681	0
47	20231120	181400	163074616	1681	1681	1681	1681	0
48	20231120	181300	163074616	1681	1681	1681	1681	0
49	20231120	181200	163074616	1681	1681	1681	1681	0
50	20231120	181100	163074616	1681	1681	1681	1681	0
51	20231120	181000	163074616	1681	1681	1681	1681	0
52	20231120	180900	163074616	1681	1681	1681	1681	0
53	20231120	180800	163074616	1681	1681	1681	1681	0
54	20231120	180700	163074616	1681	1681	1681	1681	0
55	20231120	180600	163074616	1681	1681	1681	1681	0
56	20231120	180500	163074616	1681	1681	1681	1681	0
57	20231120	180400	163074616	1681	1681	1681	1681	0
58	20231120	180300	163074616	1681	1681	1681	1681	0
59	20231120	180200	163074616	1681	1681	1681	1681	0
60	20231120	180100	163074616	1681	1681	1681	1681	0
61	20231120	180000	163074616	1681	1681	1681	1681	0
62	20231120	175900	163074616	1681	1681	1681	1681	4089
63	20231120	175800	163074616	1681	1681	1681	1681	0
64	20231120	175700	163074616	1681	1681	1681	1681	0
65	20231120	175600	163074616	1681	1681	1681	1681	0
66	20231120	175500	163074616	1681	1681	1681	1681	0
67	20231120	175400	163074616	1681	1681	1681	1681	0
68	20231120	175300	163074616	1681	1681	1681	1681	0
69	20231120	175200	163074616	1681	1681	1681	1681	0
70	20231120	175100	163074616	1681	1681	1681	1681	0
71	20231120	175000	163074616	1681	1681	1681	1681	0
72	20231120	174900	163074616	1681	1681	1681	1681	0
73	20231120	174800	163074616	1681	1681	1681	1681	0
74	20231120	174700	163074616	1681	1681	1681	1681	0
75	20231120	174600	163074616	1681	1681	1681	1681	0
76	20231120	174500	163074616	1681	1681	1681	1681	0
77	20231120	174400	163074616	1681	1681	1681	1681	0
78	20231120	174300	163074616	1681	1681	1681	1681	0
79	20231120	174200	163074616	1681	1681	1681	1681	0
80	20231120	174100	163074616	1681	1681	1681	1681	0
81	20231120	174000	163074616	1681	1681	1681	1681	0
82	20231120	173900	163074616	1681	1681	1681	1681	0
83	20231120	173800	163074616	1681	1681	1681	1681	0
84	20231120	173700	163074616	1681	1681	1681	1681	0
85	20231120	173600	163074616	1681	1681	1681	1681	0
86	20231120	173500	163074616	1681	1681	1681	1681	0
87	20231120	173400	163074616	1681	1681	1681	1681	0
88	20231120	173300	163074616	1681	1681	1681	1681	0
89	20231120	173200	163074616	1681	1681	1681	1681	0
90	20231120	173100	163074616	1681	1681	1681	1681	0
91	20231120	173000	163074616	1681	1681	1681	1681	0
92	20231120	172900	163074616	1681	1681	1681	1681	4089
93	20231120	172800	163074616	1681	1681	1681	1681	0
94	20231120	172700	163074616	1681	1681	1681	1681	0
95	20231120	172600	163074616	1681	1681	1681	1681	0
96	20231120	172500	163074616	1681	1681	1681	1681	0
97	20231120	172400	163074616	1681	1681	1681	1681	0
98	20231120	172300	163074616	1681	1681	1681	1681	0
99	20231120	172200	163074616	1681	1681	1681	1681	0
100	20231120	172100	163074616	1681	1681	1681	1681	0
101	20231120	172000	163074616	1681	1681	1681	1681	0
102	20231120	171900	163074616	1681	1681	1681	1681	0
103	20231120	171800	163074616	1681	1681	1681	1681	0
104	20231120	171700	163074616	1681	1681	1681	1681	0
105	20231120	171600	163074616	1681	1681	1681	1681	0
106	20231120	171500	163074616	1681	1681	1681	1681	0
107	20231120	171400	163074616	1681	1681	1681	1681	0
108	20231120	171300	163074616	1681	1681	1681	1681	0
109	20231120	171200	163074616	1681	1681	1681	1681	0
110	20231120	171100	163074616	1681	1681	1681	1681	0
111	20231120	171000	163074616	1681	1681	1681	1681	0
112	20231120	170900	163074616	1681	1681	1681	1681	0
113	20231120	170800	163074616	1681	1681	1681	1681	0
114	20231120	170700	163074616	1681	1681	1681	1681	0
115	20231120	170600	163074616	1681	1681	1681	1681	0
116	20231120	170500	163074616	1681	1681	1681	1681	0
117	20231120	170400	163074616	1681	1681	1681	1681	0
118	20231120	170300	163074616	1681	1681	1681	1681	0
119	20231120	170200	163074616	1681	1681	1681	1681	0
120	20231120	170100	163074616	1681	1681	1681	1681	0
121	20231120	170000	163074616	1681	1681	1681	1681	0
122	20231120	165900	163074616	1681	1681	1681	1681	4089
123	20231120	165800	163074616	1681	1681	1681	1681	0
124	20231120	165700	163074616	1681	1681	1681	1681	0
125	20231120	165600	163074616	1681	1681	1681	1681	0
126	20231120	165500	163074616	1681	1681	1681	1681	0
127	20231120	165400	163074616	1681	1681	1681	1681	0
128	20231120	165300	163074616	1681	1681	1681	1681	0
129	20231120	165200	163074616	1681	1681	1681	1681	0
130	20231120	165100	163074616	1681	1681	1681	1681	0
131	20231120	165000	163074616	1681	1681	1681	1681	0
132	20231120	164900	163074616	1681	1681	1681	1681	0
133	20231120	164800	163074616	1681	1681	1681	1681	0
134	20231120	164700	163074616	1681	1681	1681	1681	0
135	20231120	164600	163074616	1681	1681	1681	1681	0
136	20231120	164500	163074616	1681	1681	1681	1681	0
137	20231120	164400	163074616	1681	1681	1681	1681	0
138	20231120	164300	163074616	1681	1681	1681	1681	0
139	20231120	164200	163074616	1681	1681	1681	1681	0
140	20231120	164100	163074616	1681	1681	1681	1681	0
141	20231120	164000	163074616	1681	1681	1681	1681	0
142	20231120	163900	163074616	1681	1681	1681	1681	0
143	20231120	163800	163074616	1681	1681	1681	1681	0
144	20231120	163700	163074616	1681	1681	1681	1681	0
145	20231120	163600	163074616	1681	1681	1681	1681	0
146	20231120	163500	163074616	1681	1681	1681	1681	0
147	20231120	163400	163074616	1681	1681	1681	1681	0
148	20231120	163300	163074616	1681	1681	1681	1681	0
149	20231120	163200	163074616	1681	1681	1681	1681	0
150	20231120	163100	163074616	1681	1681	1681	1681	0
151	20231120	163000	163074616	1681	1681	1681	1681	0
152	20231120	162900	163074616	1681	1681	1681	1681	4089
153	20231120	162800	163074616	1681	1681	1681	1681	0
154	20231120	162700	163074616	1681	1681	1681	1681	0
155	20231120	162600	163074616	1681	1681	1681	1681	0
156	20231120	162500	163074616	1681	1681	1681	1681	0
157	20231120	162400	163074616	1681	1681	1681	1681	0
158	20231120	162300	163074616	1681	1681	1681	1681	0
159	20231120	162200	163074616	1681	1681	1681	1681	0
160	20231120	162100	163074616	1681	1681	1681	1681	0
161	20231120	162000	163074616	1681	1681	1681	1681	0
162	20231120	161900	163074616	1681	1681	1681	1681	0
163	20231120	161800	163074616	1681	1681	1681	1681	0
164	20231120	161700	163074616	1681	1681	1681	1681	0
165	20231120	161600	163074616	1681	1681	1681	1681	0
166	20231120	161500	163074616	1681	1681	1681	1681	0
167	20231120	161400	163074616	1681	1681	1681	1681	0
168	20231120	161300	163074616	1681	1681	1681	1681	0
169	20231120	161200	163074616	1681	1681	1681	1681	0
170	20231120	161100	163074616	1681	1681	1681	1681	0
171	20231120	161000	163074616	1681	1681	1681	1681	0
172	20231120	160900	163074616	1681	1681	1681	1681	0
173	20231120	160800	163074616	1681	1681	1681	1681	0
174	20231120	160700	163074616	1681	1681	1681	1681	0
175	20231120	160600	163074616	1681	1681	1681	1681	0
176	20231120	160500	163074616	1681	1681	1681	1681	0
177	20231120	160400	163074616	1681	1681	1681	1681	0
178	20231120	160300	163074616	1681	1681	1681	1681	0
179	20231120	160200	163074616	1681	1681	1681	1681	0
180	20231120	160100	163074616	1681	1681	1681	1681	0
181	20231120	160000	163074616	1681	1681	1681	1681	0
182	20231120	155900	163074616	1681	1681	1681	1681	4089
183	20231120	155800	163074616	1681	1681	1681	1681	0
184	20231120	155700	163074616	1681	1681	1681	1681	0
185	20231120	155600	163074616	1681	1681	1681	1681	0
186	20231120	155500	163074616	1681	1681	1681	1681	0
187	20231120	155400	163074616	1681	1681	1681	1681	0
188	20231120	155300	163074616	1681	1681	1681	1681	0
189	20231120	155200	163074616	1681	1681	1681	1681	0
190	20231120	155100	163074616	1681	1681	1681	1681	0
191	20231120	155000	163074616	1681	1681	1681	1681	0
192	20231120	154900	163074616	1681	1681	1681	1681	0
193	20231120	154800	163074616	1681	1681	1681	1681	0
194	20231120	154700	163074616	1681	1681	1681	1681	0
195	20231120	154600	163074616	1681	1681	1681	1681	0
196	20231120	154500	163074616	1681	1681	1681	1681	0
197	20231120	154400	163074616	1681	1681	1681	1681	0
198	20231120	154300	163074616	1681	1681	1681	1681	0
199	20231120	154200	163074616	1681	1681	1681	1681	0
200	20231120	154100	163074616	1681	1681	1681	1681	0
201	20231120	154000	163074616	1681	1681	1681	1681	0
202	20231120	153900	163074616	1681	1681	1681	1681	0
203	20231120	153800	163074616	1681	1681	1681	1681	0
204	20231120	153700	163074616	1681	1681	1681	1681	0
205	20231120	153600	163074616	1681	1681	1681	1681	0
206	20231120	153500	163074616	1681	1681	1681	1681	0
207	20231120	153400	163074616	1681	1681	1681	1681	0
208	20231120	153300	163074616	1681	1681	1681	1681	0
209	20231120	153200	163074616	1681	1681	1681	1681	0
210	20231120	153100	163074616	1681	1681	1681	1681	0
211	20231120	153000	163074616	1681	1681	1681	1681	4089
212	20231120	152900	156201007	1682	1682	1682	1682	0
213	20231120	152800	156201007	1682	1682	1682	1682	0
214	20231120	152700	156201007	1682	1682	1682	1682	0
215	20231120	152600	156201007	1682	1682	1682	1682	0
216	20231120	152500	156201007	1682	1682	1682	1682	0
217	20231120	152400	156201007	1682	1682	1682	1682	0
218	20231120	152300	156201007	1682	1682	1682	1682	0
219	20231120	152200	156201007	1682	1682	1682	1682	0
220	20231120	152100	156201007	1682	1682	1682	1682	0
221	20231120	152000	156201007	1682	1682	1682	1682	0
222	20231120	151900	156201007	1682	1683	1683	1682	856
223	20231120	151800	154761169	1684	1684	1684	1684	0
224	20231120	151700	154761169	1684	1684	1684	1684	0
225	20231120	151600	154761169	1684	1684	1684	1684	20
226	20231120	151500	154727489	1683	1683	1683	1683	0
227	20231120	151400	154727489	1683	1683	1683	1683	958
228	20231120	151300	153115175	1683	1683	1683	1683	200
229	20231120	151200	152778575	1683	1683	1683	1683	0
230	20231120	151100	152778575	1683	1683	1683	1683	0
231	20231120	151000	152778575	1683	1683	1683	1683	0
232	20231120	150900	152778575	1683	1683	1683	1683	0
233	20231120	150800	152778575	1683	1683	1683	1683	100
234	20231120	150700	152610275	1683	1683	1683	1683	211
235	20231120	150600	152255162	1682	1680	1682	1680	2103
236	20231120	150500	148721808	1680	1680	1680	1680	0
237	20231120	150400	148721808	1680	1680	1680	1680	14
238	20231120	150300	148698288	1680	1680	1680	1680	0
239	20231120	150200	148698288	1680	1680	1680	1680	0
240	20231120	150100	148698288	1680	1680	1680	1680	0
241	20231120	150000	148698288	1680	1679	1680	1679	203
242	20231120	145900	148357251	1679	1679	1679	1679	0
243	20231120	145800	148357251	1679	1679	1679	1679	0
244	20231120	145700	148357251	1679	1679	1679	1679	0
245	20231120	145600	148357251	1679	1679	1679	1679	101
246	20231120	145500	148187672	1679	1679	1679	1679	0
247	20231120	145400	148187672	1679	1679	1679	1679	6
248	20231120	145300	148177598	1679	1679	1679	1679	0
249	20231120	145200	148177598	1679	1679	1679	1679	0
250	20231120	145100	148177598	1679	1679	1679	1679	18
251	20231120	145000	148147376	1678	1678	1678	1678	0
252	20231120	144900	148147376	1678	1678	1678	1678	0
253	20231120	144800	148147376	1678	1678	1678	1678	382
254	20231120	144700	147506380	1679	1679	1679	1679	175
255	20231120	144600	147212555	1680	1680	1680	1680	0
256	20231120	144500	147212555	1680	1680	1680	1680	500
257	20231120	144400	146372555	1679	1679	1679	1679	0
258	20231120	144300	146372555	1679	1679	1679	1679	0
259	20231120	144200	146372555	1679	1679	1679	1679	0
260	20231120	144100	146372555	1679	1679	1679	1679	9
261	20231120	144000	146357444	1679	1679	1679	1679	0
262	20231120	143900	146357444	1679	1679	1679	1679	0
263	20231120	143800	146357444	1679	1679	1679	1679	0
264	20231120	143700	146357444	1679	1679	1679	1679	16
265	20231120	143600	146330580	1680	1680	1680	1680	2
266	20231120	143500	146327220	1682	1682	1682	1682	0
267	20231120	143400	146327220	1682	1682	1682	1682	0
268	20231120	143300	146327220	1682	1682	1682	1682	283
269	20231120	143200	145851214	1682	1682	1682	1682	0
270	20231120	143100	145851214	1682	1682	1682	1682	0
271	20231120	143000	145851214	1682	1682	1682	1682	0
272	20231120	142900	145851214	1682	1682	1682	1682	0
273	20231120	142800	145851214	1682	1682	1682	1682	0
274	20231120	142700	145851214	1682	1682	1682	1682	0
275	20231120	142600	145851214	1682	1682	1682	1682	4
276	20231120	142500	145844486	1683	1683	1683	1683	0
277	20231120	142400	145844486	1683	1683	1683	1683	0
278	20231120	142300	145844486	1683	1683	1683	1683	100
279	20231120	142200	145676186	1683	1683	1683	1683	0
280	20231120	142100	145676186	1683	1683	1683	1683	0
281	20231120	142000	145676186	1683	1683	1683	1683	0
282	20231120	141900	145676186	1683	1683	1683	1683	500
283	20231120	141800	144834686	1682	1682	1682	1682	0
284	20231120	141700	144834686	1682	1682	1682	1682	0
285	20231120	141600	144834686	1682	1682	1682	1682	13
286	20231120	141500	144812820	1682	1682	1682	1682	0
287	20231120	141400	144812820	1682	1682	1682	1682	0
288	20231120	141300	144812820	1682	1682	1682	1682	0
289	20231120	141200	144812820	1682	1682	1682	1682	0
290	20231120	141100	144812820	1682	1682	1682	1682	0
291	20231120	141000	144812820	1682	1682	1682	1682	0
292	20231120	140900	144812820	1682	1682	1682	1682	7
293	20231120	140800	144801046	1682	1682	1682	1682	0
294	20231120	140700	144801046	1682	1682	1682	1682	193
295	20231120	140600	144476420	1678	1678	1678	1678	0
296	20231120	140500	144476420	1678	1678	1678	1678	0
297	20231120	140400	144476420	1678	1678	1678	1678	0
298	20231120	140300	144476420	1678	1678	1678	1678	0
299	20231120	140200	144476420	1678	1678	1678	1678	20
300	20231120	140100	144442860	1678	1678	1678	1678	0
301	20231120	140000	144442860	1678	1678	1678	1678	50
302	20231120	135900	144358960	1677	1682	1682	1677	110
303	20231120	135800	144174160	1682	1682	1682	1682	4
304	20231120	135700	144167432	1682	1682	1682	1682	4
305	20231120	135600	144160704	1682	1682	1682	1682	0
306	20231120	135500	144160704	1682	1682	1682	1682	0
307	20231120	135400	144160704	1682	1682	1682	1682	0
308	20231120	135300	144160704	1682	1682	1682	1682	0
309	20231120	135200	144160704	1682	1682	1682	1682	0
310	20231120	135100	144160704	1682	1682	1682	1682	100
311	20231120	135000	143992504	1682	1682	1682	1682	0
312	20231120	134900	143992504	1682	1682	1682	1682	0
313	20231120	134800	143992504	1682	1682	1682	1682	0
314	20231120	134700	143992504	1682	1682	1682	1682	0
315	20231120	134600	143992504	1682	1682	1682	1682	0
316	20231120	134500	143992504	1682	1682	1682	1682	5
317	20231120	134400	143984094	1682	1682	1682	1682	0
318	20231120	134300	143984094	1682	1682	1682	1682	0
319	20231120	134200	143984094	1682	1682	1682	1682	0
320	20231120	134100	143984094	1682	1682	1682	1682	0
321	20231120	134000	143984094	1682	1682	1682	1682	0
322	20231120	133900	143984094	1682	1682	1682	1682	0
323	20231120	133800	143984094	1682	1682	1682	1682	100
324	20231120	133700	143815894	1680	1680	1680	1680	2827
325	20231120	133600	139066534	1673	1673	1673	1673	0
326	20231120	133500	139066534	1673	1673	1673	1673	0
327	20231120	133400	139066534	1673	1673	1673	1673	0
328	20231120	133300	139066534	1673	1673	1673	1673	2
329	20231120	133200	139063188	1673	1673	1673	1673	0
330	20231120	133100	139063188	1673	1673	1673	1673	0
331	20231120	133000	139063188	1673	1673	1673	1673	0
332	20231120	132900	139063188	1673	1673	1673	1673	0
333	20231120	132800	139063188	1673	1673	1673	1673	0
334	20231120	132700	139063188	1673	1673	1673	1673	0
335	20231120	132600	139063188	1673	1675	1675	1673	1200
336	20231120	132500	137054160	1680	1680	1680	1680	0
337	20231120	132400	137054160	1680	1680	1680	1680	1
338	20231120	132300	137052480	1675	1675	1675	1675	0
339	20231120	132200	137052480	1675	1675	1675	1675	0
340	20231120	132100	137052480	1675	1675	1675	1675	0
341	20231120	132000	137052480	1675	1675	1675	1675	0
342	20231120	131900	137052480	1675	1675	1675	1675	0
343	20231120	131800	137052480	1675	1675	1675	1675	0
344	20231120	131700	137052480	1675	1675	1675	1675	0
345	20231120	131600	137052480	1675	1675	1675	1675	0
346	20231120	131500	137052480	1675	1675	1675	1675	350
347	20231120	131400	136466230	1680	1675	1680	1675	15
348	20231120	131300	136441100	1680	1680	1680	1680	0
349	20231120	131200	136441100	1680	1680	1680	1680	0
350	20231120	131100	136441100	1680	1680	1680	1680	0
351	20231120	131000	136441100	1680	1680	1680	1680	0
352	20231120	130900	136441100	1680	1680	1680	1680	1
353	20231120	130800	136439420	1675	1675	1675	1675	250
354	20231120	130700	136020670	1680	1680	1680	1680	100
355	20231120	130600	135852670	1680	1680	1680	1680	0
356	20231120	130500	135852670	1680	1680	1680	1680	5
357	20231120	130400	135844270	1680	1680	1680	1680	219
358	20231120	130300	135476350	1680	1680	1680	1680	1
359	20231120	130200	135474670	1677	1677	1677	1677	0
360	20231120	130100	135474670	1677	1677	1677	1677	82
361	20231120	130000	135337156	1677	1677	1677	1677	0
362	20231120	125900	135337156	1677	1677	1677	1677	1
363	20231120	125800	135335479	1674	1674	1674	1674	0
364	20231120	125700	135335479	1674	1674	1674	1674	0
365	20231120	125600	135335479	1674	1674	1674	1674	0
366	20231120	125500	135335479	1674	1674	1674	1674	0
367	20231120	125400	135335479	1674	1674	1674	1674	0
368	20231120	125300	135335479	1674	1674	1674	1674	0
369	20231120	125200	135335479	1674	1674	1674	1674	0
370	20231120	125100	135335479	1674	1674	1674	1674	0
371	20231120	125000	135335479	1674	1674	1674	1674	0
372	20231120	124900	135335479	1674	1674	1674	1674	0
373	20231120	124800	135335479	1674	1674	1674	1674	0
374	20231120	124700	135335479	1674	1674	1674	1674	59
375	20231120	124600	135236713	1674	1674	1674	1674	0
376	20231120	124500	135236713	1674	1675	1675	1674	10
377	20231120	124400	135219972	1674	1674	1674	1674	0
378	20231120	124300	135219972	1674	1674	1674	1674	0
379	20231120	124200	135219972	1674	1674	1674	1674	0
380	20231120	124100	135219972	1674	1674	1674	1674	0
381	20231120	124000	135219972	1674	1674	1674	1674	0
382	20231120	123900	135219972	1674	1674	1674	1674	0
383	20231120	123800	135219972	1674	1674	1674	1674	300
384	20231120	123700	134717772	1674	1674	1674	1674	400
385	20231120	123600	134048172	1674	1674	1674	1674	0
386	20231120	123500	134048172	1674	1674	1674	1674	0
387	20231120	123400	134048172	1674	1674	1674	1674	500
388	20231120	123300	133211172	1674	1674	1674	1674	0
389	20231120	123200	133211172	1674	1674	1674	1674	0
390	20231120	123100	133211172	1674	1674	1674	1674	0
391	20231120	123000	133211172	1674	1674	1674	1674	0
392	20231120	122900	133211172	1674	1674	1674	1674	50
393	20231120	122800	133127472	1674	1674	1674	1674	57
394	20231120	122700	133032054	1672	1672	1672	1672	0
395	20231120	122600	133032054	1672	1672	1672	1672	0
396	20231120	122500	133032054	1672	1672	1672	1672	0
397	20231120	122400	133032054	1672	1672	1672	1672	0
398	20231120	122300	133032054	1672	1672	1672	1672	50
399	20231120	122200	132948454	1672	1672	1672	1672	50
400	20231120	122100	132864854	1672	1673	1673	1672	960
401	20231120	122000	131259678	1673	1673	1673	1673	0
402	20231120	121900	131259678	1673	1673	1673	1672	150
403	20231120	121800	131008794	1672	1672	1672	1672	0
404	20231120	121700	131008794	1672	1672	1672	1672	0
405	20231120	121600	131008794	1672	1672	1672	1672	0
406	20231120	121500	131008794	1672	1672	1672	1672	0
407	20231120	121400	131008794	1672	1672	1672	1672	0
408	20231120	121300	131008794	1672	1674	1674	1672	3000
409	20231120	121200	125992260	1672	1672	1672	1672	0
410	20231120	121100	125992260	1672	1672	1672	1672	0
411	20231120	121000	125992260	1672	1672	1672	1672	0
412	20231120	120900	125992260	1672	1672	1672	1672	0
413	20231120	120800	125992260	1672	1672	1672	1672	0
414	20231120	120700	125992260	1672	1672	1672	1672	0
415	20231120	120600	125992260	1672	1672	1672	1672	0
416	20231120	120500	125992260	1672	1672	1672	1672	0
417	20231120	120400	125992260	1672	1672	1672	1672	0
418	20231120	120300	125992260	1672	1672	1672	1672	0
419	20231120	120200	125992260	1672	1672	1672	1672	0
420	20231120	120100	125992260	1672	1672	1672	1672	0
421	20231120	120000	125992260	1672	1672	1672	1672	200
422	20231120	115900	125657860	1670	1670	1670	1670	0
423	20231120	115800	125657860	1670	1670	1670	1670	0
424	20231120	115700	125657860	1670	1678	1678	1670	1491
425	20231120	115600	123161311	1679	1679	1679	1679	0
426	20231120	115500	123161311	1679	1679	1679	1679	5
427	20231120	115400	123152916	1680	1680	1680	1680	0
428	20231120	115300	123152916	1680	1680	1680	1680	0
429	20231120	115200	123152916	1680	1680	1680	1680	5
430	20231120	115100	123144516	1678	1678	1678	1678	0
431	20231120	115000	123144516	1678	1678	1680	1678	54
432	20231120	114900	123053902	1676	1676	1676	1676	0
433	20231120	114800	123053902	1676	1676	1676	1676	0
434	20231120	114700	123053902	1676	1676	1676	1676	0
435	20231120	114600	123053902	1676	1676	1676	1676	0
436	20231120	114500	123053902	1676	1676	1676	1676	0
437	20231120	114400	123053902	1676	1676	1676	1676	0
438	20231120	114300	123053902	1676	1676	1676	1676	0
439	20231120	114200	123053902	1676	1676	1676	1676	0
440	20231120	114100	123053902	1676	1676	1676	1676	0
441	20231120	114000	123053902	1676	1676	1676	1676	0
442	20231120	113900	123053902	1676	1677	1677	1676	50
443	20231120	113800	122970101	1677	1677	1677	1677	50
444	20231120	113700	122886251	1677	1677	1677	1677	0
445	20231120	113600	122886251	1677	1677	1677	1677	0
446	20231120	113500	122886251	1677	1677	1677	1677	0
447	20231120	113400	122886251	1677	1677	1677	1677	0
448	20231120	113300	122886251	1677	1677	1677	1677	1
449	20231120	113200	122884574	1677	1677	1677	1677	0
450	20231120	113100	122884574	1677	1677	1677	1677	142
451	20231120	113000	122646440	1676	1676	1676	1676	0
452	20231120	112900	122646440	1676	1677	1677	1676	361
453	20231120	112800	122041343	1676	1676	1676	1676	50
454	20231120	112700	121957543	1677	1677	1677	1677	140
455	20231120	112600	121722763	1677	1677	1677	1677	2
456	20231120	112500	121719409	1677	1677	1677	1677	179
457	20231120	112400	121419226	1677	1677	1677	1677	0
458	20231120	112300	121419226	1677	1677	1677	1677	50
459	20231120	112200	121335376	1677	1676	1677	1676	36
460	20231120	112100	121275020	1676	1676	1676	1676	19
461	20231120	112000	121243176	1676	1675	1676	1675	184
462	20231120	111900	120934911	1675	1675	1675	1675	0
463	20231120	111800	120934911	1675	1676	1676	1675	200
464	20231120	111700	120599910	1675	1675	1675	1675	0
465	20231120	111600	120599910	1675	1675	1675	1675	0
466	20231120	111500	120599910	1675	1675	1675	1675	100
467	20231120	111400	120432410	1675	1675	1675	1675	0
468	20231120	111300	120432410	1675	1675	1675	1675	0
469	20231120	111200	120432410	1675	1675	1675	1675	0
470	20231120	111100	120432410	1675	1675	1675	1675	0
471	20231120	111000	120432410	1675	1675	1675	1675	0
472	20231120	110900	120432410	1675	1675	1675	1675	90
473	20231120	110800	120281660	1680	1680	1680	1680	0
474	20231120	110700	120281660	1680	1680	1680	1680	0
475	20231120	110600	120281660	1680	1680	1680	1680	0
476	20231120	110500	120281660	1680	1680	1680	1680	0
477	20231120	110400	120281660	1680	1680	1680	1680	7
478	20231120	110300	120269900	1675	1675	1675	1675	200
479	20231120	110200	119934900	1680	1680	1680	1680	1
480	20231120	110100	119933220	1675	1675	1675	1675	0
481	20231120	110000	119933220	1675	1675	1675	1675	163
482	20231120	105900	119660195	1675	1675	1675	1675	0
483	20231120	105800	119660195	1675	1675	1675	1675	0
484	20231120	105700	119660195	1675	1675	1675	1675	2
485	20231120	105600	119656845	1680	1680	1680	1680	0
486	20231120	105500	119656845	1680	1680	1680	1680	2
487	20231120	105400	119653485	1680	1680	1680	1680	0
488	20231120	105300	119653485	1680	1680	1680	1680	19
489	20231120	105200	119621565	1680	1680	1680	1680	56
490	20231120	105100	119527485	1680	1680	1680	1680	0
491	20231120	105000	119527485	1680	1680	1680	1680	0
492	20231120	104900	119527485	1680	1680	1680	1680	0
493	20231120	104800	119527485	1680	1680	1680	1680	0
494	20231120	104700	119527485	1680	1680	1680	1680	10
495	20231120	104600	119510685	1672	1672	1672	1672	0
496	20231120	104500	119510685	1672	1672	1672	1672	0
497	20231120	104400	119510685	1672	1679	1679	1672	258
498	20231120	104300	119078210	1684	1684	1684	1684	0
499	20231120	104200	119078210	1684	1684	1684	1684	0
500	20231120	104100	119078210	1684	1684	1684	1684	0
501	20231120	104000	119078210	1684	1684	1684	1684	0
502	20231120	103900	119078210	1684	1684	1684	1684	0
503	20231120	103800	119078210	1684	1684	1684	1684	0
504	20231120	103700	119078210	1684	1684	1684	1684	11
505	20231120	103600	119059686	1685	1685	1685	1685	80
506	20231120	103500	118924886	1685	1685	1685	1685	0
507	20231120	103400	118924886	1685	1685	1685	1685	0
508	20231120	103300	118924886	1685	1685	1685	1685	0
509	20231120	103200	118924886	1685	1685	1685	1685	0
510	20231120	103100	118924886	1685	1685	1685	1685	0
511	20231120	103000	118924886	1685	1685	1685	1685	0
512	20231120	102900	118924886	1685	1685	1685	1685	0
513	20231120	102800	118924886	1685	1685	1685	1685	0
514	20231120	102700	118924886	1685	1685	1685	1685	0
515	20231120	102600	118924886	1685	1685	1685	1685	0
516	20231120	102500	118924886	1685	1685	1685	1685	1
517	20231120	102400	118923201	1678	1678	1678	1678	266
518	20231120	102300	118476853	1678	1678	1678	1678	55
519	20231120	102200	118384563	1678	1678	1678	1678	5
520	20231120	102100	118376173	1678	1678	1678	1678	145
521	20231120	102000	118132863	1682	1684	1684	1682	40
522	20231120	101900	118065581	1682	1687	1687	1682	191
523	20231120	101800	117743369	1687	1687	1687	1687	11
524	20231120	101700	117724812	1688	1688	1688	1688	0
525	20231120	101600	117724812	1688	1688	1688	1688	306
526	20231120	101500	117208284	1688	1687	1688	1687	1068
527	20231120	101400	115405601	1680	1687	1688	1680	2401
528	20231120	101300	111357664	1687	1680	1687	1680	1019
529	20231120	101200	109639552	1686	1681	1686	1681	4806
530	20231120	101100	101545261	1680	1680	1680	1680	88
531	20231120	101000	101397421	1673	1673	1673	1673	0
532	20231120	100900	101397421	1673	1673	1673	1673	0
533	20231120	100800	101397421	1673	1673	1680	1672	111
534	20231120	100700	101211784	1673	1671	1679	1671	620
535	20231120	100600	100175558	1671	1670	1671	1670	2898
536	20231120	100500	95333372	1671	1671	1671	1671	28
537	20231120	100400	95286584	1665	1665	1665	1665	0
538	20231120	100300	95286584	1665	1671	1671	1665	780
539	20231120	100200	93985587	1667	1667	1667	1667	0
540	20231120	100100	93985587	1667	1667	1667	1667	0
541	20231120	100000	93985587	1667	1667	1667	1667	0
542	20231120	095900	93985587	1667	1682	1682	1667	63
543	20231120	095800	93879697	1682	1682	1682	1682	50
544	20231120	095700	93795597	1682	1682	1682	1682	250
545	20231120	095600	93375097	1681	1681	1681	1681	476
546	20231120	095500	92574941	1681	1682	1682	1681	7379
547	20231120	095400	80163487	1682	1680	1682	1680	2274
548	20231120	095300	76340639	1682	1674	1682	1674	20372
549	20231120	095200	42124462	1674	1674	1674	1674	929
550	20231120	095100	40569316	1674	1673	1674	1673	1501
551	20231120	095000	38056643	1666	1671	1671	1666	778
552	20231120	094900	36756610	1673	1673	1673	1673	628
553	20231120	094800	35705966	1673	1673	1673	1673	1000
554	20231120	094700	34032966	1673	1673	1673	1673	33
555	20231120	094600	33977757	1673	1675	1675	1672	921
556	20231120	094500	32435389	1675	1675	1675	1675	5
557	20231120	094400	32427014	1675	1675	1675	1675	16
558	20231120	094300	32400214	1675	1675	1675	1675	132
559	20231120	094200	32179114	1675	1675	1675	1675	27
560	20231120	094100	32133889	1675	1675	1675	1675	38
561	20231120	094000	32070239	1665	1665	1665	1665	701
562	20231120	093900	30903074	1676	1676	1676	1676	103
563	20231120	093800	30730446	1676	1676	1676	1676	284
564	20231120	093700	30254462	1676	1677	1677	1676	3
565	20231120	093600	30249432	1676	1676	1676	1663	1442
566	20231120	093500	27841102	1664	1664	1664	1664	0
567	20231120	093400	27841102	1664	1673	1677	1664	4039
568	20231120	093300	21075355	1673	1673	1673	1673	13
569	20231120	093200	21053606	1674	1674	1674	1674	1
570	20231120	093100	21051932	1674	1674	1674	1674	1
571	20231120	093000	21050258	1663	1665	1665	1663	170
572	20231120	092900	20767268	1667	1667	1667	1667	400
573	20231120	092800	20100468	1667	1667	1667	1667	0
574	20231120	092700	20100468	1667	1667	1667	1667	0
575	20231120	092600	20100468	1667	1667	1667	1667	0
576	20231120	092500	20100468	1667	1667	1667	1667	0
577	20231120	092400	20100468	1667	1674	1674	1667	96
578	20231120	092300	19940233	1667	1667	1667	1667	10
579	20231120	092200	19923563	1675	1675	1675	1675	1
580	20231120	092100	19921888	1667	1675	1675	1667	143
581	20231120	092000	19682731	1675	1675	1675	1675	21
582	20231120	091900	19647556	1675	1675	1677	1674	2106
583	20231120	091800	16118716	1674	1672	1674	1671	423
584	20231120	091700	15411189	1671	1667	1671	1667	4123
585	20231120	091600	8533304	1664	1664	1664	1664	0
586	20231120	091500	8533304	1664	1664	1664	1664	166
587	20231120	091400	8257080	1663	1663	1663	1663	74
588	20231120	091300	8134018	1654	1655	1655	1654	300
589	20231120	091200	7637813	1653	1653	1653	1653	0
590	20231120	091100	7637813	1653	1653	1653	1653	0
591	20231120	091000	7637813	1653	1667	1667	1653	1137
592	20231120	090900	5754363	1668	1668	1668	1668	0
593	20231120	090800	5754363	1668	1668	1668	1668	0
594	20231120	090700	5754363	1668	1668	1668	1668	279
595	20231120	090600	5288991	1667	1668	1668	1667	168
596	20231120	090500	5008927	1668	1667	1668	1667	200
597	20231120	090400	4675427	1667	1667	1667	1667	0
598	20231120	090300	4675427	1667	1668	1668	1667	630
599	20231120	090200	3625186	1668	1668	1668	1668	20
600	20231120	090100	3591826	1670	1669	1670	1669	1404
601	20231120	090000	1247980	1677	1652	1677	1652	750