KissMeData/008700/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	185100	499244336	1794	1794	1794	1794	2836
3	20231102	185000	499244336	1794	1794	1794	1794	0
4	20231102	184900	499244336	1794	1794	1794	1794	0
5	20231102	184800	499244336	1794	1794	1794	1794	0
6	20231102	184700	499244336	1794	1794	1794	1794	0
7	20231102	184600	499244336	1794	1794	1794	1794	0
8	20231102	184500	499244336	1794	1794	1794	1794	0
9	20231102	184400	499244336	1794	1794	1794	1794	0
10	20231102	184300	499244336	1794	1794	1794	1794	0
11	20231102	184200	499244336	1794	1794	1794	1794	0
12	20231102	184100	499244336	1794	1794	1794	1794	0
13	20231102	184000	499244336	1794	1794	1794	1794	0
14	20231102	183900	499244336	1794	1794	1794	1794	0
15	20231102	183800	499244336	1794	1794	1794	1794	0
16	20231102	183700	499244336	1794	1794	1794	1794	0
17	20231102	183600	499244336	1794	1794	1794	1794	0
18	20231102	183500	499244336	1794	1794	1794	1794	0
19	20231102	183400	499244336	1794	1794	1794	1794	0
20	20231102	183300	499244336	1794	1794	1794	1794	0
21	20231102	183200	499244336	1794	1794	1794	1794	0
22	20231102	183100	499244336	1794	1794	1794	1794	0
23	20231102	183000	499244336	1794	1794	1794	1794	0
24	20231102	182900	499244336	1794	1794	1794	1794	0
25	20231102	182800	499244336	1794	1794	1794	1794	0
26	20231102	182700	499244336	1794	1794	1794	1794	0
27	20231102	182600	499244336	1794	1794	1794	1794	0
28	20231102	182500	499244336	1794	1794	1794	1794	0
29	20231102	182400	499244336	1794	1794	1794	1794	0
30	20231102	182300	499244336	1794	1794	1794	1794	0
31	20231102	182200	499244336	1794	1794	1794	1794	0
32	20231102	182100	499244336	1794	1794	1794	1794	2836
33	20231102	182000	499244336	1794	1794	1794	1794	0
34	20231102	181900	499244336	1794	1794	1794	1794	0
35	20231102	181800	499244336	1794	1794	1794	1794	0
36	20231102	181700	499244336	1794	1794	1794	1794	0
37	20231102	181600	499244336	1794	1794	1794	1794	0
38	20231102	181500	499244336	1794	1794	1794	1794	0
39	20231102	181400	499244336	1794	1794	1794	1794	0
40	20231102	181300	499244336	1794	1794	1794	1794	0
41	20231102	181200	499244336	1794	1794	1794	1794	0
42	20231102	181100	499244336	1794	1794	1794	1794	0
43	20231102	181000	499244336	1794	1794	1794	1794	0
44	20231102	180900	499244336	1794	1794	1794	1794	0
45	20231102	180800	499244336	1794	1794	1794	1794	0
46	20231102	180700	499244336	1794	1794	1794	1794	0
47	20231102	180600	499244336	1794	1794	1794	1794	0
48	20231102	180500	499244336	1794	1794	1794	1794	0
49	20231102	180400	499244336	1794	1794	1794	1794	0
50	20231102	180300	499244336	1794	1794	1794	1794	0
51	20231102	180200	499244336	1794	1794	1794	1794	0
52	20231102	180100	499244336	1794	1794	1794	1794	0
53	20231102	180000	499244336	1794	1794	1794	1794	0
54	20231102	175900	499244336	1794	1794	1794	1794	0
55	20231102	175800	499244336	1794	1794	1794	1794	0
56	20231102	175700	499244336	1794	1794	1794	1794	0
57	20231102	175600	499244336	1794	1794	1794	1794	0
58	20231102	175500	499244336	1794	1794	1794	1794	0
59	20231102	175400	499244336	1794	1794	1794	1794	0
60	20231102	175300	499244336	1794	1794	1794	1794	0
61	20231102	175200	499244336	1794	1794	1794	1794	0
62	20231102	175100	499244336	1794	1794	1794	1794	2836
63	20231102	175000	499244336	1794	1794	1794	1794	0
64	20231102	174900	499244336	1794	1794	1794	1794	0
65	20231102	174800	499244336	1794	1794	1794	1794	0
66	20231102	174700	499244336	1794	1794	1794	1794	0
67	20231102	174600	499244336	1794	1794	1794	1794	0
68	20231102	174500	499244336	1794	1794	1794	1794	0
69	20231102	174400	499244336	1794	1794	1794	1794	0
70	20231102	174300	499244336	1794	1794	1794	1794	0
71	20231102	174200	499244336	1794	1794	1794	1794	0
72	20231102	174100	499244336	1794	1794	1794	1794	0
73	20231102	174000	499244336	1794	1794	1794	1794	0
74	20231102	173900	499244336	1794	1794	1794	1794	0
75	20231102	173800	499244336	1794	1794	1794	1794	0
76	20231102	173700	499244336	1794	1794	1794	1794	0
77	20231102	173600	499244336	1794	1794	1794	1794	0
78	20231102	173500	499244336	1794	1794	1794	1794	0
79	20231102	173400	499244336	1794	1794	1794	1794	0
80	20231102	173300	499244336	1794	1794	1794	1794	0
81	20231102	173200	499244336	1794	1794	1794	1794	0
82	20231102	173100	499244336	1794	1794	1794	1794	0
83	20231102	173000	499244336	1794	1794	1794	1794	0
84	20231102	172900	499244336	1794	1794	1794	1794	0
85	20231102	172800	499244336	1794	1794	1794	1794	0
86	20231102	172700	499244336	1794	1794	1794	1794	0
87	20231102	172600	499244336	1794	1794	1794	1794	0
88	20231102	172500	499244336	1794	1794	1794	1794	0
89	20231102	172400	499244336	1794	1794	1794	1794	0
90	20231102	172300	499244336	1794	1794	1794	1794	0
91	20231102	172200	499244336	1794	1794	1794	1794	0
92	20231102	172100	499244336	1794	1794	1794	1794	2836
93	20231102	172000	499244336	1794	1794	1794	1794	0
94	20231102	171900	499244336	1794	1794	1794	1794	0
95	20231102	171800	499244336	1794	1794	1794	1794	0
96	20231102	171700	499244336	1794	1794	1794	1794	0
97	20231102	171600	499244336	1794	1794	1794	1794	0
98	20231102	171500	499244336	1794	1794	1794	1794	0
99	20231102	171400	499244336	1794	1794	1794	1794	0
100	20231102	171300	499244336	1794	1794	1794	1794	0
101	20231102	171200	499244336	1794	1794	1794	1794	0
102	20231102	171100	499244336	1794	1794	1794	1794	0
103	20231102	171000	499244336	1794	1794	1794	1794	0
104	20231102	170900	499244336	1794	1794	1794	1794	0
105	20231102	170800	499244336	1794	1794	1794	1794	0
106	20231102	170700	499244336	1794	1794	1794	1794	0
107	20231102	170600	499244336	1794	1794	1794	1794	0
108	20231102	170500	499244336	1794	1794	1794	1794	0
109	20231102	170400	499244336	1794	1794	1794	1794	0
110	20231102	170300	499244336	1794	1794	1794	1794	0
111	20231102	170200	499244336	1794	1794	1794	1794	0
112	20231102	170100	499244336	1794	1794	1794	1794	0
113	20231102	170000	499244336	1794	1794	1794	1794	0
114	20231102	165900	499244336	1794	1794	1794	1794	0
115	20231102	165800	499244336	1794	1794	1794	1794	0
116	20231102	165700	499244336	1794	1794	1794	1794	0
117	20231102	165600	499244336	1794	1794	1794	1794	0
118	20231102	165500	499244336	1794	1794	1794	1794	0
119	20231102	165400	499244336	1794	1794	1794	1794	0
120	20231102	165300	499244336	1794	1794	1794	1794	0
121	20231102	165200	499244336	1794	1794	1794	1794	0
122	20231102	165100	499244336	1794	1794	1794	1794	2836
123	20231102	165000	499244336	1794	1794	1794	1794	0
124	20231102	164900	499244336	1794	1794	1794	1794	0
125	20231102	164800	499244336	1794	1794	1794	1794	0
126	20231102	164700	499244336	1794	1794	1794	1794	0
127	20231102	164600	499244336	1794	1794	1794	1794	0
128	20231102	164500	499244336	1794	1794	1794	1794	0
129	20231102	164400	499244336	1794	1794	1794	1794	0
130	20231102	164300	499244336	1794	1794	1794	1794	0
131	20231102	164200	499244336	1794	1794	1794	1794	0
132	20231102	164100	499244336	1794	1794	1794	1794	0
133	20231102	164000	499244336	1794	1794	1794	1794	0
134	20231102	163900	499244336	1794	1794	1794	1794	0
135	20231102	163800	499244336	1794	1794	1794	1794	0
136	20231102	163700	499244336	1794	1794	1794	1794	0
137	20231102	163600	499244336	1794	1794	1794	1794	0
138	20231102	163500	499244336	1794	1794	1794	1794	0
139	20231102	163400	499244336	1794	1794	1794	1794	0
140	20231102	163300	499244336	1794	1794	1794	1794	0
141	20231102	163200	499244336	1794	1794	1794	1794	0
142	20231102	163100	499244336	1794	1794	1794	1794	0
143	20231102	163000	499244336	1794	1794	1794	1794	0
144	20231102	162900	499244336	1794	1794	1794	1794	0
145	20231102	162800	499244336	1794	1794	1794	1794	0
146	20231102	162700	499244336	1794	1794	1794	1794	0
147	20231102	162600	499244336	1794	1794	1794	1794	0
148	20231102	162500	499244336	1794	1794	1794	1794	0
149	20231102	162400	499244336	1794	1794	1794	1794	0
150	20231102	162300	499244336	1794	1794	1794	1794	0
151	20231102	162200	499244336	1794	1794	1794	1794	0
152	20231102	162100	499244336	1794	1794	1794	1794	2836
153	20231102	162000	499244336	1794	1794	1794	1794	0
154	20231102	161900	499244336	1794	1794	1794	1794	0
155	20231102	161800	499244336	1794	1794	1794	1794	0
156	20231102	161700	499244336	1794	1794	1794	1794	0
157	20231102	161600	499244336	1794	1794	1794	1794	0
158	20231102	161500	499244336	1794	1794	1794	1794	0
159	20231102	161400	499244336	1794	1794	1794	1794	0
160	20231102	161300	499244336	1794	1794	1794	1794	0
161	20231102	161200	499244336	1794	1794	1794	1794	0
162	20231102	161100	499244336	1794	1794	1794	1794	0
163	20231102	161000	499244336	1794	1794	1794	1794	0
164	20231102	160900	499244336	1794	1794	1794	1794	0
165	20231102	160800	499244336	1794	1794	1794	1794	0
166	20231102	160700	499244336	1794	1794	1794	1794	0
167	20231102	160600	499244336	1794	1794	1794	1794	0
168	20231102	160500	499244336	1794	1794	1794	1794	0
169	20231102	160400	499244336	1794	1794	1794	1794	0
170	20231102	160300	499244336	1794	1794	1794	1794	0
171	20231102	160200	499244336	1794	1794	1794	1794	0
172	20231102	160100	499244336	1794	1794	1794	1794	0
173	20231102	160000	499244336	1794	1794	1794	1794	0
174	20231102	155900	499244336	1794	1794	1794	1794	0
175	20231102	155800	499244336	1794	1794	1794	1794	0
176	20231102	155700	499244336	1794	1794	1794	1794	0
177	20231102	155600	499244336	1794	1794	1794	1794	0
178	20231102	155500	499244336	1794	1794	1794	1794	0
179	20231102	155400	499244336	1794	1794	1794	1794	0
180	20231102	155300	499244336	1794	1794	1794	1794	0
181	20231102	155200	499244336	1794	1794	1794	1794	0
182	20231102	155100	499244336	1794	1794	1794	1794	2836
183	20231102	155000	499244336	1794	1794	1794	1794	0
184	20231102	154900	499244336	1794	1794	1794	1794	0
185	20231102	154800	499244336	1794	1794	1794	1794	0
186	20231102	154700	499244336	1794	1794	1794	1794	0
187	20231102	154600	499244336	1794	1794	1794	1794	0
188	20231102	154500	499244336	1794	1794	1794	1794	0
189	20231102	154400	499244336	1794	1794	1794	1794	0
190	20231102	154300	499244336	1794	1794	1794	1794	0
191	20231102	154200	499244336	1794	1794	1794	1794	0
192	20231102	154100	499244336	1794	1794	1794	1794	0
193	20231102	154000	499244336	1794	1794	1794	1794	0
194	20231102	153900	499244336	1794	1794	1794	1794	0
195	20231102	153800	499244336	1794	1794	1794	1794	0
196	20231102	153700	499244336	1794	1794	1794	1794	0
197	20231102	153600	499244336	1794	1794	1794	1794	0
198	20231102	153500	499244336	1794	1794	1794	1794	0
199	20231102	153400	499244336	1794	1794	1794	1794	0
200	20231102	153300	499244336	1794	1794	1794	1794	0
201	20231102	153200	499244336	1794	1794	1794	1794	0
202	20231102	153100	499244336	1794	1794	1794	1794	0
203	20231102	153000	499244336	1794	1794	1794	1794	2836
204	20231102	152900	494156552	1800	1800	1800	1800	0
205	20231102	152800	494156552	1800	1800	1800	1800	0
206	20231102	152700	494156552	1800	1800	1800	1800	0
207	20231102	152600	494156552	1800	1800	1800	1800	0
208	20231102	152500	494156552	1800	1800	1800	1800	0
209	20231102	152400	494156552	1800	1800	1800	1800	0
210	20231102	152300	494156552	1800	1800	1800	1800	0
211	20231102	152200	494156552	1800	1800	1800	1800	0
212	20231102	152100	494156552	1800	1800	1800	1800	0
213	20231102	152000	494156552	1800	1800	1800	1800	0
214	20231102	151900	494156552	1800	1800	1800	1800	1111
215	20231102	151800	492156752	1800	1796	1800	1796	1839
216	20231102	151700	488847298	1796	1796	1796	1796	457
217	20231102	151600	488026526	1799	1799	1799	1799	1
218	20231102	151500	488024727	1799	1799	1799	1799	0
219	20231102	151400	488024727	1799	1799	1799	1799	19
220	20231102	151300	487990546	1799	1799	1799	1799	0
221	20231102	151200	487990546	1799	1799	1799	1799	0
222	20231102	151100	487990546	1799	1799	1799	1799	156
223	20231102	151000	487709902	1799	1798	1799	1798	10
224	20231102	150900	487691921	1795	1795	1795	1795	0
225	20231102	150800	487691921	1795	1796	1798	1795	1732
226	20231102	150700	484582782	1799	1799	1799	1799	0
227	20231102	150600	484582782	1799	1799	1799	1799	0
228	20231102	150500	484582782	1799	1796	1799	1796	7
229	20231102	150400	484570207	1800	1800	1800	1800	0
230	20231102	150300	484570207	1800	1800	1800	1800	0
231	20231102	150200	484570207	1800	1800	1800	1800	1
232	20231102	150100	484568407	1800	1799	1800	1799	69
233	20231102	150000	484444275	1799	1799	1799	1799	0
234	20231102	145900	484444275	1799	1799	1799	1799	31
235	20231102	145800	484388506	1799	1799	1799	1799	0
236	20231102	145700	484388506	1799	1799	1799	1799	1
237	20231102	145600	484386707	1795	1795	1795	1795	0
238	20231102	145500	484386707	1795	1799	1799	1795	301
239	20231102	145400	483846385	1796	1796	1796	1796	0
240	20231102	145300	483846385	1796	1796	1796	1796	0
241	20231102	145200	483846385	1796	1796	1796	1796	1
242	20231102	145100	483844589	1796	1797	1797	1796	1920
243	20231102	145000	480395003	1797	1797	1797	1797	100
244	20231102	144900	480215303	1797	1797	1797	1797	0
245	20231102	144800	480215303	1797	1797	1797	1797	0
246	20231102	144700	480215303	1797	1797	1797	1797	0
247	20231102	144600	480215303	1797	1797	1797	1797	0
248	20231102	144500	480215303	1797	1797	1797	1797	0
249	20231102	144400	480215303	1797	1797	1797	1797	0
250	20231102	144300	480215303	1797	1797	1797	1797	0
251	20231102	144200	480215303	1797	1797	1797	1797	1000
252	20231102	144100	478418303	1797	1797	1797	1797	500
253	20231102	144000	477519803	1797	1799	1799	1797	550
254	20231102	143900	476531333	1800	1800	1800	1800	0
255	20231102	143800	476531333	1800	1800	1800	1800	0
256	20231102	143700	476531333	1800	1800	1800	1800	5
257	20231102	143600	476522333	1800	1800	1800	1800	10
258	20231102	143500	476504333	1801	1801	1801	1801	0
259	20231102	143400	476504333	1801	1801	1801	1801	0
260	20231102	143300	476504333	1801	1801	1801	1801	0
261	20231102	143200	476504333	1801	1801	1801	1801	0
262	20231102	143100	476504333	1801	1801	1801	1801	0
263	20231102	143000	476504333	1801	1801	1801	1801	0
264	20231102	142900	476504333	1801	1801	1801	1801	0
265	20231102	142800	476504333	1801	1801	1801	1801	0
266	20231102	142700	476504333	1801	1801	1801	1801	1
267	20231102	142600	476502532	1797	1797	1797	1797	0
268	20231102	142500	476502532	1797	1797	1797	1797	6
269	20231102	142400	476491750	1794	1794	1794	1794	0
270	20231102	142300	476491750	1794	1794	1794	1794	0
271	20231102	142200	476491750	1794	1794	1794	1794	0
272	20231102	142100	476491750	1794	1795	1795	1794	1081
273	20231102	142000	474552391	1795	1795	1795	1795	6
274	20231102	141900	474541621	1795	1795	1795	1795	911
275	20231102	141800	472906376	1795	1796	1796	1795	2001
276	20231102	141700	469314522	1796	1796	1796	1796	0
277	20231102	141600	469314522	1796	1796	1796	1796	500
278	20231102	141500	468416522	1796	1800	1800	1796	1503
279	20231102	141400	465716008	1800	1800	1800	1800	0
280	20231102	141300	465716008	1800	1800	1800	1800	0
281	20231102	141200	465716008	1800	1800	1800	1800	6
282	20231102	141100	465705208	1800	1800	1800	1800	0
283	20231102	141000	465705208	1800	1800	1800	1800	0
284	20231102	140900	465705208	1800	1800	1800	1800	200
285	20231102	140800	465345208	1798	1799	1799	1798	1209
286	20231102	140700	463171425	1799	1799	1799	1799	223
287	20231102	140600	462770248	1800	1800	1800	1800	267
288	20231102	140500	462289648	1801	1801	1801	1801	6
289	20231102	140400	462278842	1801	1801	1801	1801	0
290	20231102	140300	462278842	1801	1801	1801	1801	2000
291	20231102	140200	458676842	1801	1801	1801	1801	363
292	20231102	140100	458023079	1801	1802	1802	1801	59
293	20231102	140000	457916786	1804	1802	1804	1802	7
294	20231102	135900	457904170	1802	1802	1802	1802	11
295	20231102	135800	457884348	1804	1804	1804	1804	0
296	20231102	135700	457884348	1804	1804	1804	1804	0
297	20231102	135600	457884348	1804	1804	1804	1804	0
298	20231102	135500	457884348	1804	1804	1804	1804	15
299	20231102	135400	457857288	1805	1805	1805	1805	0
300	20231102	135300	457857288	1805	1805	1805	1805	0
301	20231102	135200	457857288	1805	1805	1805	1805	0
302	20231102	135100	457857288	1805	1805	1805	1805	0
303	20231102	135000	457857288	1805	1805	1805	1805	0
304	20231102	134900	457857288	1805	1801	1805	1801	30
305	20231102	134800	457803254	1799	1800	1800	1799	3121
306	20231102	134700	452186704	1801	1801	1801	1801	1005
307	20231102	134600	450376699	1801	1801	1801	1801	6
308	20231102	134500	450365893	1801	1802	1802	1801	1000
309	20231102	134400	448564200	1802	1805	1805	1802	743
310	20231102	134300	447224812	1805	1805	1805	1805	1
311	20231102	134200	447223007	1807	1807	1807	1807	0
312	20231102	134100	447223007	1807	1807	1807	1807	0
313	20231102	134000	447223007	1807	1807	1807	1807	100
314	20231102	133900	447042307	1803	1803	1803	1803	59
315	20231102	133800	446935930	1803	1803	1803	1803	0
316	20231102	133700	446935930	1803	1803	1803	1803	0
317	20231102	133600	446935930	1803	1803	1803	1803	150
318	20231102	133500	446665480	1808	1808	1808	1808	0
319	20231102	133400	446665480	1808	1808	1808	1808	0
320	20231102	133300	446665480	1808	1808	1808	1808	3
321	20231102	133200	446660056	1808	1808	1808	1808	20
322	20231102	133100	446623896	1808	1808	1808	1808	0
323	20231102	133000	446623896	1808	1808	1808	1808	0
324	20231102	132900	446623896	1808	1808	1808	1808	200
325	20231102	132800	446262296	1808	1808	1808	1808	0
326	20231102	132700	446262296	1808	1802	1808	1802	6
327	20231102	132600	446251478	1802	1807	1807	1802	800
328	20231102	132500	444808270	1808	1808	1808	1808	0
329	20231102	132400	444808270	1808	1808	1808	1808	0
330	20231102	132300	444808270	1808	1808	1808	1808	0
331	20231102	132200	444808270	1808	1808	1808	1808	0
332	20231102	132100	444808270	1808	1808	1808	1808	0
333	20231102	132000	444808270	1808	1808	1808	1808	305
334	20231102	131900	444256830	1808	1808	1808	1808	0
335	20231102	131800	444256830	1808	1808	1808	1808	0
336	20231102	131700	444256830	1808	1808	1808	1808	0
337	20231102	131600	444256830	1808	1808	1808	1808	0
338	20231102	131500	444256830	1808	1808	1808	1808	333
339	20231102	131400	443654766	1808	1807	1808	1807	2972
340	20231102	131300	438282622	1807	1807	1807	1807	0
341	20231102	131200	438282622	1807	1806	1807	1806	90
342	20231102	131100	438119998	1807	1807	1807	1807	0
343	20231102	131000	438119998	1807	1807	1807	1807	0
344	20231102	130900	438119998	1807	1807	1807	1807	0
345	20231102	130800	438119998	1807	1807	1807	1807	0
346	20231102	130700	438119998	1807	1807	1807	1807	144
347	20231102	130600	437859790	1808	1808	1808	1808	0
348	20231102	130500	437859790	1808	1808	1808	1808	0
349	20231102	130400	437859790	1808	1808	1808	1808	0
350	20231102	130300	437859790	1808	1808	1808	1808	10
351	20231102	130200	437841710	1808	1808	1808	1808	4
352	20231102	130100	437834478	1808	1808	1808	1808	1
353	20231102	130000	437832670	1801	1801	1801	1801	25
354	20231102	125900	437787645	1808	1808	1808	1808	0
355	20231102	125800	437787645	1808	1808	1808	1808	0
356	20231102	125700	437787645	1808	1808	1808	1801	616
357	20231102	125600	436677309	1809	1809	1809	1809	0
358	20231102	125500	436677309	1809	1809	1809	1809	0
359	20231102	125400	436677309	1809	1809	1809	1809	0
360	20231102	125300	436677309	1809	1809	1809	1809	0
361	20231102	125200	436677309	1809	1809	1809	1809	738
362	20231102	125100	435342267	1808	1809	1809	1808	306
363	20231102	125000	434788718	1806	1806	1806	1806	428
364	20231102	124900	434015750	1806	1806	1806	1806	120
365	20231102	124800	433799030	1806	1808	1808	1806	206
366	20231102	124700	433426782	1809	1809	1809	1809	0
367	20231102	124600	433426782	1809	1809	1809	1809	0
368	20231102	124500	433426782	1809	1808	1809	1808	31
369	20231102	124400	433370733	1808	1808	1808	1808	467
370	20231102	124300	432526397	1808	1808	1808	1808	0
371	20231102	124200	432526397	1808	1808	1808	1808	247
372	20231102	124100	432079821	1808	1808	1808	1808	0
373	20231102	124000	432079821	1808	1808	1808	1808	7
374	20231102	123900	432067165	1808	1808	1808	1808	0
375	20231102	123800	432067165	1808	1808	1808	1808	98
376	20231102	123700	431889981	1808	1808	1808	1808	1
377	20231102	123600	431888173	1807	1807	1807	1807	806
378	20231102	123500	430431731	1806	1806	1806	1806	11
379	20231102	123400	430411865	1806	1806	1806	1806	0
380	20231102	123300	430411865	1806	1807	1807	1806	118
381	20231102	123200	430198647	1807	1807	1807	1807	1
382	20231102	123100	430196840	1807	1807	1807	1807	0
383	20231102	123000	430196840	1807	1807	1807	1807	10
384	20231102	122900	430178770	1807	1807	1807	1807	0
385	20231102	122800	430178770	1807	1807	1807	1807	0
386	20231102	122700	430178770	1807	1806	1807	1806	8
387	20231102	122600	430164321	1807	1807	1807	1807	1
388	20231102	122500	430162514	1806	1806	1806	1806	16
389	20231102	122400	430133618	1806	1806	1806	1806	10
390	20231102	122300	430115558	1806	1806	1806	1806	10
391	20231102	122200	430097498	1806	1806	1806	1806	0
392	20231102	122100	430097498	1806	1806	1806	1806	1
393	20231102	122000	430095692	1808	1808	1808	1808	3
394	20231102	121900	430090268	1808	1804	1808	1804	5937
395	20231102	121800	419373443	1804	1804	1804	1804	2
396	20231102	121700	419369835	1804	1804	1804	1804	0
397	20231102	121600	419369835	1804	1804	1804	1804	0
398	20231102	121500	419369835	1804	1804	1804	1804	0
399	20231102	121400	419369835	1804	1804	1804	1804	0
400	20231102	121300	419369835	1804	1804	1804	1804	1
401	20231102	121200	419368031	1801	1801	1801	1801	50
402	20231102	121100	419277981	1801	1801	1801	1801	0
403	20231102	121000	419277981	1801	1801	1801	1801	6
404	20231102	120900	419267175	1801	1801	1801	1801	0
405	20231102	120800	419267175	1801	1801	1801	1801	0
406	20231102	120700	419267175	1801	1801	1801	1801	21
407	20231102	120600	419229354	1801	1802	1802	1801	391
408	20231102	120500	418525103	1805	1803	1805	1802	613
409	20231102	120400	417420447	1805	1805	1805	1805	10
410	20231102	120300	417402397	1805	1805	1805	1805	555
411	20231102	120200	416400622	1803	1803	1803	1803	0
412	20231102	120100	416400622	1803	1803	1803	1803	500
413	20231102	120000	415499122	1805	1805	1805	1805	1
414	20231102	115900	415497317	1801	1801	1801	1801	0
415	20231102	115800	415497317	1801	1804	1804	1801	3510
416	20231102	115700	409175804	1805	1805	1805	1805	35
417	20231102	115600	409112629	1805	1805	1805	1805	1
418	20231102	115500	409110824	1805	1805	1805	1805	0
419	20231102	115400	409110824	1805	1803	1805	1803	666
420	20231102	115300	407909077	1801	1801	1801	1801	0
421	20231102	115200	407909077	1801	1801	1801	1801	0
422	20231102	115100	407909077	1801	1802	1802	1801	401
423	20231102	115000	407186825	1804	1804	1804	1804	1
424	20231102	114900	407185021	1801	1801	1801	1801	0
425	20231102	114800	407185021	1801	1803	1803	1801	550
426	20231102	114700	406194469	1803	1803	1803	1803	0
427	20231102	114600	406194469	1803	1803	1803	1803	37
428	20231102	114500	406127758	1803	1802	1803	1802	70
429	20231102	114400	406001554	1802	1802	1802	1802	302
430	20231102	114300	405457350	1802	1802	1802	1802	135
431	20231102	114200	405214080	1802	1802	1802	1802	1887
432	20231102	114100	401813706	1802	1803	1803	1802	36
433	20231102	114000	401748825	1804	1804	1804	1804	5
434	20231102	113900	401739805	1804	1804	1804	1804	0
435	20231102	113800	401739805	1804	1804	1804	1804	38
436	20231102	113700	401671253	1805	1805	1805	1805	1
437	20231102	113600	401669448	1805	1805	1805	1805	904
438	20231102	113500	400037728	1805	1805	1805	1805	2
439	20231102	113400	400034118	1805	1805	1805	1805	0
440	20231102	113300	400034118	1805	1805	1805	1805	5
441	20231102	113200	400025093	1805	1805	1805	1805	0
442	20231102	113100	400025093	1805	1805	1805	1805	1
443	20231102	113000	400023288	1805	1805	1805	1805	0
444	20231102	112900	400023288	1805	1805	1805	1805	2100
445	20231102	112800	396232788	1805	1805	1805	1805	0
446	20231102	112700	396232788	1805	1805	1805	1805	0
447	20231102	112600	396232788	1805	1805	1805	1805	36
448	20231102	112500	396167808	1805	1805	1805	1805	0
449	20231102	112400	396167808	1805	1801	1805	1801	2
450	20231102	112300	396164202	1805	1805	1805	1805	0
451	20231102	112200	396164202	1805	1805	1805	1805	0
452	20231102	112100	396164202	1805	1805	1805	1805	0
453	20231102	112000	396164202	1805	1805	1805	1805	0
454	20231102	111900	396164202	1805	1804	1805	1804	123
455	20231102	111800	395942209	1804	1803	1804	1803	300
456	20231102	111700	395401049	1804	1804	1804	1800	23
457	20231102	111600	395359601	1804	1804	1804	1804	0
458	20231102	111500	395359601	1804	1804	1804	1804	100
459	20231102	111400	395179201	1804	1804	1804	1804	0
460	20231102	111300	395179201	1804	1804	1804	1804	1
461	20231102	111200	395177397	1800	1801	1801	1800	109
462	20231102	111100	394981196	1800	1800	1800	1800	199
463	20231102	111000	394622996	1800	1800	1805	1800	2497
464	20231102	110900	390128391	1800	1800	1800	1800	0
465	20231102	110800	390128391	1800	1801	1801	1800	406
466	20231102	110700	389397517	1805	1805	1805	1805	0
467	20231102	110600	389397517	1805	1805	1805	1805	0
468	20231102	110500	389397517	1805	1805	1805	1801	16
469	20231102	110400	389368693	1801	1805	1805	1801	3
470	20231102	110300	389363282	1806	1806	1806	1806	1
471	20231102	110200	389361476	1807	1807	1807	1807	0
472	20231102	110100	389361476	1807	1805	1807	1805	499
473	20231102	110000	388460779	1805	1800	1805	1800	17
474	20231102	105900	388430164	1800	1801	1801	1800	1731
475	20231102	105800	385313854	1800	1805	1805	1800	1121
476	20231102	105700	383295561	1807	1807	1807	1807	276
477	20231102	105600	382796829	1807	1807	1807	1807	0
478	20231102	105500	382796829	1807	1807	1807	1807	1
479	20231102	105400	382795022	1802	1802	1802	1802	0
480	20231102	105300	382795022	1802	1802	1802	1802	0
481	20231102	105200	382795022	1802	1807	1807	1802	302
482	20231102	105100	382249313	1800	1800	1807	1800	2747
483	20231102	105000	377304678	1800	1800	1800	1800	0
484	20231102	104900	377304678	1800	1800	1800	1800	1101
485	20231102	104800	375322878	1799	1800	1800	1799	104
486	20231102	104700	375135770	1801	1801	1801	1800	3661
487	20231102	104600	368545967	1801	1802	1802	1801	1393
488	20231102	104500	366036970	1802	1801	1802	1801	626
489	20231102	104400	364909538	1802	1802	1802	1802	375
490	20231102	104300	364233788	1802	1803	1803	1802	681
491	20231102	104200	363006525	1803	1804	1804	1803	502
492	20231102	104100	362101268	1804	1806	1806	1804	4000
493	20231102	104000	354879983	1807	1805	1807	1805	7
494	20231102	103900	354867346	1805	1805	1805	1805	111
495	20231102	103800	354666991	1809	1808	1809	1808	385
496	20231102	103700	353970626	1809	1809	1809	1809	0
497	20231102	103600	353970626	1809	1809	1809	1809	0
498	20231102	103500	353970626	1809	1807	1809	1807	300
499	20231102	103400	353428226	1810	1810	1810	1810	0
500	20231102	103300	353428226	1810	1804	1810	1804	101
501	20231102	103200	353246016	1810	1810	1810	1810	0
502	20231102	103100	353246016	1810	1810	1810	1810	600
503	20231102	103000	352160016	1810	1810	1810	1810	0
504	20231102	102900	352160016	1810	1810	1810	1810	166
505	20231102	102800	351859556	1810	1811	1811	1810	118
506	20231102	102700	351645975	1810	1810	1810	1810	1201
507	20231102	102600	349472165	1805	1810	1810	1803	2763
508	20231102	102500	344479411	1810	1810	1810	1810	56
509	20231102	102400	344378051	1811	1812	1812	1811	104
510	20231102	102300	344189660	1813	1811	1813	1811	128
511	20231102	102200	343957850	1811	1811	1811	1811	44
512	20231102	102100	343878166	1813	1813	1813	1813	0
513	20231102	102000	343878166	1813	1811	1813	1811	2615
514	20231102	101900	339140032	1811	1809	1811	1809	1827
515	20231102	101800	335833165	1808	1806	1808	1806	671
516	20231102	101700	334620208	1805	1800	1805	1800	1823
517	20231102	101600	331330405	1804	1804	1804	1804	23
518	20231102	101500	331288913	1804	1802	1805	1802	893
519	20231102	101400	329678170	1800	1800	1800	1800	209
520	20231102	101300	329301970	1800	1800	1800	1800	312
521	20231102	101200	328740370	1802	1802	1802	1802	0
522	20231102	101100	328740370	1802	1800	1802	1800	49
523	20231102	101000	328652142	1802	1802	1802	1802	35
524	20231102	100900	328589072	1802	1802	1802	1802	9
525	20231102	100800	328572854	1802	1801	1802	1798	391
526	20231102	100700	327869073	1798	1800	1801	1798	963
527	20231102	100600	326136211	1801	1800	1802	1800	8
528	20231102	100500	326121804	1800	1800	1801	1800	2103
529	20231102	100400	322334361	1800	1798	1801	1796	5417
530	20231102	100300	312596641	1797	1795	1797	1795	2102
531	20231102	100200	308821547	1797	1796	1798	1796	2131
532	20231102	100100	304994012	1797	1797	1797	1797	1247
533	20231102	100000	302753153	1796	1796	1796	1796	6
534	20231102	095900	302742377	1796	1796	1796	1796	11
535	20231102	095800	302722621	1796	1794	1796	1794	13
536	20231102	095700	302699297	1797	1797	1797	1797	0
537	20231102	095600	302699297	1797	1797	1797	1797	0
538	20231102	095500	302699297	1797	1797	1797	1797	110
539	20231102	095400	302501627	1796	1794	1798	1794	6239
540	20231102	095300	291291123	1794	1794	1794	1794	0
541	20231102	095200	291291123	1794	1794	1794	1794	22
542	20231102	095100	291251655	1794	1797	1797	1794	316
543	20231102	095000	290684295	1797	1797	1797	1797	1
544	20231102	094900	290682498	1794	1794	1794	1794	36
545	20231102	094800	290617914	1794	1787	1794	1787	943
546	20231102	094700	288929273	1793	1787	1793	1787	2
547	20231102	094600	288925693	1793	1791	1793	1791	107
548	20231102	094500	288733854	1791	1787	1791	1787	169
549	20231102	094400	288431350	1790	1790	1790	1790	0
550	20231102	094300	288431350	1790	1790	1790	1790	2
551	20231102	094200	288427770	1790	1791	1791	1790	44
552	20231102	094100	288348967	1791	1791	1791	1791	0
553	20231102	094000	288348967	1791	1791	1791	1791	235
554	20231102	093900	287928082	1794	1794	1794	1794	0
555	20231102	093800	287928082	1794	1794	1794	1794	7
556	20231102	093700	287915524	1794	1794	1794	1794	3300
557	20231102	093600	281995324	1794	1795	1797	1794	1140
558	20231102	093500	279948870	1794	1793	1794	1793	683
559	20231102	093400	278724130	1791	1790	1791	1790	1409
560	20231102	093300	276201581	1790	1790	1790	1785	6372
561	20231102	093200	264821719	1790	1786	1790	1786	1374
562	20231102	093100	262362519	1790	1790	1790	1790	76
563	20231102	093000	262226479	1790	1785	1790	1785	1173
564	20231102	092900	260132669	1785	1789	1789	1785	5270
565	20231102	092800	250722075	1790	1791	1791	1790	506
566	20231102	092700	249816280	1791	1791	1791	1791	1688
567	20231102	092600	246793072	1791	1793	1793	1791	515
568	20231102	092500	245870677	1793	1793	1793	1791	4479
569	20231102	092400	237840457	1794	1794	1794	1794	1793
570	20231102	092300	234623815	1794	1799	1799	1794	51
571	20231102	092200	234532316	1793	1800	1800	1793	3242
572	20231102	092100	228696910	1800	1800	1801	1800	1528
573	20231102	092000	225946428	1800	1800	1800	1800	1220
574	20231102	091900	223750428	1800	1790	1800	1789	1395
575	20231102	091800	221249312	1789	1802	1802	1789	7319
576	20231102	091700	208093666	1802	1807	1807	1802	3189
577	20231102	091600	202338043	1808	1810	1811	1805	2215
578	20231102	091500	198331575	1807	1810	1811	1805	3749
579	20231102	091400	191548352	1810	1804	1819	1804	22273
580	20231102	091300	151235972	1803	1785	1804	1785	27739
581	20231102	091200	101361900	1798	1784	1798	1777	16941
582	20231102	091100	70994914	1776	1789	1796	1766	20496
583	20231102	091000	34450378	1789	1759	1789	1759	16128
584	20231102	090900	5896550	1759	1759	1759	1759	1
585	20231102	090800	5894791	1758	1758	1758	1758	7
586	20231102	090700	5882485	1760	1760	1760	1760	0
587	20231102	090600	5882485	1760	1760	1760	1760	100
588	20231102	090500	5706485	1760	1760	1760	1760	0
589	20231102	090400	5706485	1760	1760	1760	1760	50
590	20231102	090300	5618485	1761	1762	1762	1761	511
591	20231102	090200	4718107	1762	1762	1762	1762	22
592	20231102	090100	4679343	1762	1755	1763	1755	1070
593	20231102	090000	2799225	1755	1755	1755	1755	1595