KissMeData/018700/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	190300	81028134	1595	1595	1595	1595	634
3	20231102	190200	81028134	1595	1595	1595	1595	0
4	20231102	190100	81028134	1595	1595	1595	1595	0
5	20231102	190000	81028134	1595	1595	1595	1595	0
6	20231102	185900	81028134	1595	1595	1595	1595	0
7	20231102	185800	81028134	1595	1595	1595	1595	0
8	20231102	185700	81028134	1595	1595	1595	1595	0
9	20231102	185600	81028134	1595	1595	1595	1595	0
10	20231102	185500	81028134	1595	1595	1595	1595	0
11	20231102	185400	81028134	1595	1595	1595	1595	0
12	20231102	185300	81028134	1595	1595	1595	1595	0
13	20231102	185200	81028134	1595	1595	1595	1595	0
14	20231102	185100	81028134	1595	1595	1595	1595	0
15	20231102	185000	81028134	1595	1595	1595	1595	0
16	20231102	184900	81028134	1595	1595	1595	1595	0
17	20231102	184800	81028134	1595	1595	1595	1595	0
18	20231102	184700	81028134	1595	1595	1595	1595	0
19	20231102	184600	81028134	1595	1595	1595	1595	0
20	20231102	184500	81028134	1595	1595	1595	1595	0
21	20231102	184400	81028134	1595	1595	1595	1595	0
22	20231102	184300	81028134	1595	1595	1595	1595	0
23	20231102	184200	81028134	1595	1595	1595	1595	0
24	20231102	184100	81028134	1595	1595	1595	1595	0
25	20231102	184000	81028134	1595	1595	1595	1595	0
26	20231102	183900	81028134	1595	1595	1595	1595	0
27	20231102	183800	81028134	1595	1595	1595	1595	0
28	20231102	183700	81028134	1595	1595	1595	1595	0
29	20231102	183600	81028134	1595	1595	1595	1595	0
30	20231102	183500	81028134	1595	1595	1595	1595	0
31	20231102	183400	81028134	1595	1595	1595	1595	0
32	20231102	183300	81028134	1595	1595	1595	1595	634
33	20231102	183200	81028134	1595	1595	1595	1595	0
34	20231102	183100	81028134	1595	1595	1595	1595	0
35	20231102	183000	81028134	1595	1595	1595	1595	0
36	20231102	182900	81028134	1595	1595	1595	1595	0
37	20231102	182800	81028134	1595	1595	1595	1595	0
38	20231102	182700	81028134	1595	1595	1595	1595	0
39	20231102	182600	81028134	1595	1595	1595	1595	0
40	20231102	182500	81028134	1595	1595	1595	1595	0
41	20231102	182400	81028134	1595	1595	1595	1595	0
42	20231102	182300	81028134	1595	1595	1595	1595	0
43	20231102	182200	81028134	1595	1595	1595	1595	0
44	20231102	182100	81028134	1595	1595	1595	1595	0
45	20231102	182000	81028134	1595	1595	1595	1595	0
46	20231102	181900	81028134	1595	1595	1595	1595	0
47	20231102	181800	81028134	1595	1595	1595	1595	0
48	20231102	181700	81028134	1595	1595	1595	1595	0
49	20231102	181600	81028134	1595	1595	1595	1595	0
50	20231102	181500	81028134	1595	1595	1595	1595	0
51	20231102	181400	81028134	1595	1595	1595	1595	0
52	20231102	181300	81028134	1595	1595	1595	1595	0
53	20231102	181200	81028134	1595	1595	1595	1595	0
54	20231102	181100	81028134	1595	1595	1595	1595	0
55	20231102	181000	81028134	1595	1595	1595	1595	0
56	20231102	180900	81028134	1595	1595	1595	1595	0
57	20231102	180800	81028134	1595	1595	1595	1595	0
58	20231102	180700	81028134	1595	1595	1595	1595	0
59	20231102	180600	81028134	1595	1595	1595	1595	0
60	20231102	180500	81028134	1595	1595	1595	1595	0
61	20231102	180400	81028134	1595	1595	1595	1595	0
62	20231102	180300	81028134	1595	1595	1595	1595	634
63	20231102	180200	81028134	1595	1595	1595	1595	0
64	20231102	180100	81028134	1595	1595	1595	1595	0
65	20231102	180000	81028134	1595	1595	1595	1595	0
66	20231102	175900	81028134	1595	1595	1595	1595	0
67	20231102	175800	81028134	1595	1595	1595	1595	0
68	20231102	175700	81028134	1595	1595	1595	1595	0
69	20231102	175600	81028134	1595	1595	1595	1595	0
70	20231102	175500	81028134	1595	1595	1595	1595	0
71	20231102	175400	81028134	1595	1595	1595	1595	0
72	20231102	175300	81028134	1595	1595	1595	1595	0
73	20231102	175200	81028134	1595	1595	1595	1595	0
74	20231102	175100	81028134	1595	1595	1595	1595	0
75	20231102	175000	81028134	1595	1595	1595	1595	0
76	20231102	174900	81028134	1595	1595	1595	1595	0
77	20231102	174800	81028134	1595	1595	1595	1595	0
78	20231102	174700	81028134	1595	1595	1595	1595	0
79	20231102	174600	81028134	1595	1595	1595	1595	0
80	20231102	174500	81028134	1595	1595	1595	1595	0
81	20231102	174400	81028134	1595	1595	1595	1595	0
82	20231102	174300	81028134	1595	1595	1595	1595	0
83	20231102	174200	81028134	1595	1595	1595	1595	0
84	20231102	174100	81028134	1595	1595	1595	1595	0
85	20231102	174000	81028134	1595	1595	1595	1595	0
86	20231102	173900	81028134	1595	1595	1595	1595	0
87	20231102	173800	81028134	1595	1595	1595	1595	0
88	20231102	173700	81028134	1595	1595	1595	1595	0
89	20231102	173600	81028134	1595	1595	1595	1595	0
90	20231102	173500	81028134	1595	1595	1595	1595	0
91	20231102	173400	81028134	1595	1595	1595	1595	0
92	20231102	173300	81028134	1595	1595	1595	1595	634
93	20231102	173200	81028134	1595	1595	1595	1595	0
94	20231102	173100	81028134	1595	1595	1595	1595	0
95	20231102	173000	81028134	1595	1595	1595	1595	0
96	20231102	172900	81028134	1595	1595	1595	1595	0
97	20231102	172800	81028134	1595	1595	1595	1595	0
98	20231102	172700	81028134	1595	1595	1595	1595	0
99	20231102	172600	81028134	1595	1595	1595	1595	0
100	20231102	172500	81028134	1595	1595	1595	1595	0
101	20231102	172400	81028134	1595	1595	1595	1595	0
102	20231102	172300	81028134	1595	1595	1595	1595	0
103	20231102	172200	81028134	1595	1595	1595	1595	0
104	20231102	172100	81028134	1595	1595	1595	1595	0
105	20231102	172000	81028134	1595	1595	1595	1595	0
106	20231102	171900	81028134	1595	1595	1595	1595	0
107	20231102	171800	81028134	1595	1595	1595	1595	0
108	20231102	171700	81028134	1595	1595	1595	1595	0
109	20231102	171600	81028134	1595	1595	1595	1595	0
110	20231102	171500	81028134	1595	1595	1595	1595	0
111	20231102	171400	81028134	1595	1595	1595	1595	0
112	20231102	171300	81028134	1595	1595	1595	1595	0
113	20231102	171200	81028134	1595	1595	1595	1595	0
114	20231102	171100	81028134	1595	1595	1595	1595	0
115	20231102	171000	81028134	1595	1595	1595	1595	0
116	20231102	170900	81028134	1595	1595	1595	1595	0
117	20231102	170800	81028134	1595	1595	1595	1595	0
118	20231102	170700	81028134	1595	1595	1595	1595	0
119	20231102	170600	81028134	1595	1595	1595	1595	0
120	20231102	170500	81028134	1595	1595	1595	1595	0
121	20231102	170400	81028134	1595	1595	1595	1595	0
122	20231102	170300	81028134	1595	1595	1595	1595	634
123	20231102	170200	81028134	1595	1595	1595	1595	0
124	20231102	170100	81028134	1595	1595	1595	1595	0
125	20231102	170000	81028134	1595	1595	1595	1595	0
126	20231102	165900	81028134	1595	1595	1595	1595	0
127	20231102	165800	81028134	1595	1595	1595	1595	0
128	20231102	165700	81028134	1595	1595	1595	1595	0
129	20231102	165600	81028134	1595	1595	1595	1595	0
130	20231102	165500	81028134	1595	1595	1595	1595	0
131	20231102	165400	81028134	1595	1595	1595	1595	0
132	20231102	165300	81028134	1595	1595	1595	1595	0
133	20231102	165200	81028134	1595	1595	1595	1595	0
134	20231102	165100	81028134	1595	1595	1595	1595	0
135	20231102	165000	81028134	1595	1595	1595	1595	0
136	20231102	164900	81028134	1595	1595	1595	1595	0
137	20231102	164800	81028134	1595	1595	1595	1595	0
138	20231102	164700	81028134	1595	1595	1595	1595	0
139	20231102	164600	81028134	1595	1595	1595	1595	0
140	20231102	164500	81028134	1595	1595	1595	1595	0
141	20231102	164400	81028134	1595	1595	1595	1595	0
142	20231102	164300	81028134	1595	1595	1595	1595	0
143	20231102	164200	81028134	1595	1595	1595	1595	0
144	20231102	164100	81028134	1595	1595	1595	1595	0
145	20231102	164000	81028134	1595	1595	1595	1595	0
146	20231102	163900	81028134	1595	1595	1595	1595	0
147	20231102	163800	81028134	1595	1595	1595	1595	0
148	20231102	163700	81028134	1595	1595	1595	1595	0
149	20231102	163600	81028134	1595	1595	1595	1595	0
150	20231102	163500	81028134	1595	1595	1595	1595	0
151	20231102	163400	81028134	1595	1595	1595	1595	0
152	20231102	163300	81028134	1595	1595	1595	1595	634
153	20231102	163200	81028134	1595	1595	1595	1595	0
154	20231102	163100	81028134	1595	1595	1595	1595	0
155	20231102	163000	81028134	1595	1595	1595	1595	0
156	20231102	162900	81028134	1595	1595	1595	1595	0
157	20231102	162800	81028134	1595	1595	1595	1595	0
158	20231102	162700	81028134	1595	1595	1595	1595	0
159	20231102	162600	81028134	1595	1595	1595	1595	0
160	20231102	162500	81028134	1595	1595	1595	1595	0
161	20231102	162400	81028134	1595	1595	1595	1595	0
162	20231102	162300	81028134	1595	1595	1595	1595	0
163	20231102	162200	81028134	1595	1595	1595	1595	0
164	20231102	162100	81028134	1595	1595	1595	1595	0
165	20231102	162000	81028134	1595	1595	1595	1595	0
166	20231102	161900	81028134	1595	1595	1595	1595	0
167	20231102	161800	81028134	1595	1595	1595	1595	0
168	20231102	161700	81028134	1595	1595	1595	1595	0
169	20231102	161600	81028134	1595	1595	1595	1595	0
170	20231102	161500	81028134	1595	1595	1595	1595	0
171	20231102	161400	81028134	1595	1595	1595	1595	0
172	20231102	161300	81028134	1595	1595	1595	1595	0
173	20231102	161200	81028134	1595	1595	1595	1595	0
174	20231102	161100	81028134	1595	1595	1595	1595	0
175	20231102	161000	81028134	1595	1595	1595	1595	0
176	20231102	160900	81028134	1595	1595	1595	1595	0
177	20231102	160800	81028134	1595	1595	1595	1595	0
178	20231102	160700	81028134	1595	1595	1595	1595	0
179	20231102	160600	81028134	1595	1595	1595	1595	0
180	20231102	160500	81028134	1595	1595	1595	1595	0
181	20231102	160400	81028134	1595	1595	1595	1595	0
182	20231102	160300	81028134	1595	1595	1595	1595	634
183	20231102	160200	81028134	1595	1595	1595	1595	0
184	20231102	160100	81028134	1595	1595	1595	1595	0
185	20231102	160000	81028134	1595	1595	1595	1595	0
186	20231102	155900	81028134	1595	1595	1595	1595	0
187	20231102	155800	81028134	1595	1595	1595	1595	0
188	20231102	155700	81028134	1595	1595	1595	1595	0
189	20231102	155600	81028134	1595	1595	1595	1595	0
190	20231102	155500	81028134	1595	1595	1595	1595	0
191	20231102	155400	81028134	1595	1595	1595	1595	0
192	20231102	155300	81028134	1595	1595	1595	1595	0
193	20231102	155200	81028134	1595	1595	1595	1595	0
194	20231102	155100	81028134	1595	1595	1595	1595	0
195	20231102	155000	81028134	1595	1595	1595	1595	0
196	20231102	154900	81028134	1595	1595	1595	1595	0
197	20231102	154800	81028134	1595	1595	1595	1595	0
198	20231102	154700	81028134	1595	1595	1595	1595	0
199	20231102	154600	81028134	1595	1595	1595	1595	0
200	20231102	154500	81028134	1595	1595	1595	1595	0
201	20231102	154400	81028134	1595	1595	1595	1595	0
202	20231102	154300	81028134	1595	1595	1595	1595	0
203	20231102	154200	81028134	1595	1595	1595	1595	0
204	20231102	154100	81028134	1595	1595	1595	1595	0
205	20231102	154000	81028134	1595	1595	1595	1595	0
206	20231102	153900	81028134	1595	1595	1595	1595	0
207	20231102	153800	81028134	1595	1595	1595	1595	0
208	20231102	153700	81028134	1595	1595	1595	1595	0
209	20231102	153600	81028134	1595	1595	1595	1595	0
210	20231102	153500	81028134	1595	1595	1595	1595	0
211	20231102	153400	81028134	1595	1595	1595	1595	0
212	20231102	153300	81028134	1595	1595	1595	1595	634
213	20231102	153200	81028134	1595	1595	1595	1595	0
214	20231102	153100	81028134	1595	1595	1595	1595	0
215	20231102	153000	81028134	1595	1595	1595	1595	634
216	20231102	152900	80016904	1595	1595	1595	1595	0
217	20231102	152800	80016904	1595	1595	1595	1595	0
218	20231102	152700	80016904	1595	1595	1595	1595	0
219	20231102	152600	80016904	1595	1595	1595	1595	0
220	20231102	152500	80016904	1595	1595	1595	1595	0
221	20231102	152400	80016904	1595	1595	1595	1595	0
222	20231102	152300	80016904	1595	1595	1595	1595	0
223	20231102	152200	80016904	1595	1595	1595	1595	0
224	20231102	152100	80016904	1595	1595	1595	1595	0
225	20231102	152000	80016904	1595	1595	1595	1595	0
226	20231102	151900	80016904	1595	1599	1599	1595	89
227	20231102	151800	79874773	1600	1600	1600	1600	0
228	20231102	151700	79874773	1600	1600	1600	1600	1
229	20231102	151600	79873173	1599	1599	1599	1599	0
230	20231102	151500	79873173	1599	1599	1599	1599	0
231	20231102	151400	79873173	1599	1599	1599	1599	1
232	20231102	151300	79871574	1600	1600	1600	1600	0
233	20231102	151200	79871574	1600	1600	1600	1600	0
234	20231102	151100	79871574	1600	1600	1600	1600	0
235	20231102	151000	79871574	1600	1600	1600	1600	335
236	20231102	150900	79335574	1600	1600	1600	1600	13
237	20231102	150800	79314774	1595	1595	1595	1595	0
238	20231102	150700	79314774	1595	1595	1595	1595	0
239	20231102	150600	79314774	1595	1595	1595	1595	231
240	20231102	150500	78946329	1595	1599	1599	1595	400
241	20231102	150400	78307809	1600	1600	1600	1600	0
242	20231102	150300	78307809	1600	1600	1600	1600	8
243	20231102	150200	78295009	1600	1600	1600	1600	0
244	20231102	150100	78295009	1600	1600	1600	1600	0
245	20231102	150000	78295009	1600	1600	1600	1600	1
246	20231102	145900	78293409	1600	1600	1600	1600	0
247	20231102	145800	78293409	1600	1600	1600	1600	1
248	20231102	145700	78291809	1599	1599	1599	1599	0
249	20231102	145600	78291809	1599	1599	1599	1599	0
250	20231102	145500	78291809	1599	1599	1599	1599	0
251	20231102	145400	78291809	1599	1599	1599	1599	2
252	20231102	145300	78288611	1599	1599	1599	1599	0
253	20231102	145200	78288611	1599	1599	1599	1599	0
254	20231102	145100	78288611	1599	1599	1599	1599	0
255	20231102	145000	78288611	1599	1599	1599	1599	0
256	20231102	144900	78288611	1599	1599	1599	1599	0
257	20231102	144800	78288611	1599	1599	1599	1599	0
258	20231102	144700	78288611	1599	1599	1599	1599	0
259	20231102	144600	78288611	1599	1599	1599	1599	7
260	20231102	144500	78277418	1600	1600	1600	1600	0
261	20231102	144400	78277418	1600	1600	1600	1600	0
262	20231102	144300	78277418	1600	1600	1600	1600	0
263	20231102	144200	78277418	1600	1600	1600	1600	0
264	20231102	144100	78277418	1600	1600	1600	1600	0
265	20231102	144000	78277418	1600	1600	1600	1600	0
266	20231102	143900	78277418	1600	1600	1600	1600	0
267	20231102	143800	78277418	1600	1600	1600	1600	0
268	20231102	143700	78277418	1600	1600	1600	1600	0
269	20231102	143600	78277418	1600	1600	1600	1600	0
270	20231102	143500	78277418	1600	1600	1600	1600	0
271	20231102	143400	78277418	1600	1600	1600	1600	0
272	20231102	143300	78277418	1600	1600	1600	1600	0
273	20231102	143200	78277418	1600	1600	1600	1600	0
274	20231102	143100	78277418	1600	1600	1600	1600	0
275	20231102	143000	78277418	1600	1600	1600	1600	0
276	20231102	142900	78277418	1600	1600	1600	1595	8
277	20231102	142800	78264643	1598	1598	1598	1598	0
278	20231102	142700	78264643	1598	1598	1598	1598	87
279	20231102	142600	78125617	1598	1598	1598	1598	0
280	20231102	142500	78125617	1598	1598	1598	1598	0
281	20231102	142400	78125617	1598	1598	1598	1598	0
282	20231102	142300	78125617	1598	1598	1598	1598	0
283	20231102	142200	78125617	1598	1598	1598	1598	0
284	20231102	142100	78125617	1598	1598	1598	1598	0
285	20231102	142000	78125617	1598	1598	1598	1598	3
286	20231102	141900	78120823	1598	1598	1598	1598	0
287	20231102	141800	78120823	1598	1598	1598	1598	0
288	20231102	141700	78120823	1598	1598	1598	1598	0
289	20231102	141600	78120823	1598	1598	1598	1598	0
290	20231102	141500	78120823	1598	1598	1598	1598	0
291	20231102	141400	78120823	1598	1598	1598	1598	0
292	20231102	141300	78120823	1598	1598	1598	1598	10
293	20231102	141200	78104843	1597	1597	1597	1597	0
294	20231102	141100	78104843	1597	1597	1597	1597	0
295	20231102	141000	78104843	1597	1597	1597	1597	0
296	20231102	140900	78104843	1597	1597	1597	1597	0
297	20231102	140800	78104843	1597	1597	1597	1597	284
298	20231102	140700	77651295	1597	1597	1597	1597	77
299	20231102	140600	77528326	1597	1597	1597	1597	0
300	20231102	140500	77528326	1597	1597	1597	1597	0
301	20231102	140400	77528326	1597	1597	1597	1597	1
302	20231102	140300	77526729	1584	1584	1584	1584	25
303	20231102	140200	77487129	1584	1584	1584	1584	0
304	20231102	140100	77487129	1584	1599	1599	1580	2909
305	20231102	140000	72868925	1600	1600	1600	1600	0
306	20231102	135900	72868925	1600	1600	1600	1600	0
307	20231102	135800	72868925	1600	1600	1600	1600	0
308	20231102	135700	72868925	1600	1600	1600	1600	0
309	20231102	135600	72868925	1600	1600	1600	1600	0
310	20231102	135500	72868925	1600	1600	1600	1600	0
311	20231102	135400	72868925	1600	1600	1600	1600	0
312	20231102	135300	72868925	1600	1600	1600	1600	400
313	20231102	135200	72228925	1600	1600	1600	1600	0
314	20231102	135100	72228925	1600	1600	1600	1600	100
315	20231102	135000	72068925	1600	1600	1600	1600	0
316	20231102	134900	72068925	1600	1600	1600	1600	50
317	20231102	134800	71988925	1600	1600	1600	1600	200
318	20231102	134700	71668925	1600	1600	1600	1600	0
319	20231102	134600	71668925	1600	1600	1600	1600	0
320	20231102	134500	71668925	1600	1600	1600	1600	0
321	20231102	134400	71668925	1600	1600	1600	1600	0
322	20231102	134300	71668925	1600	1600	1600	1600	0
323	20231102	134200	71668925	1600	1600	1600	1600	0
324	20231102	134100	71668925	1600	1600	1600	1600	0
325	20231102	134000	71668925	1600	1600	1600	1600	0
326	20231102	133900	71668925	1600	1600	1600	1600	0
327	20231102	133800	71668925	1600	1600	1600	1600	0
328	20231102	133700	71668925	1600	1600	1600	1600	0
329	20231102	133600	71668925	1600	1600	1600	1600	0
330	20231102	133500	71668925	1600	1600	1600	1600	0
331	20231102	133400	71668925	1600	1600	1600	1600	3
332	20231102	133300	71664125	1600	1600	1600	1600	0
333	20231102	133200	71664125	1600	1600	1600	1600	0
334	20231102	133100	71664125	1600	1598	1600	1598	1300
335	20231102	133000	69584630	1599	1599	1599	1599	0
336	20231102	132900	69584630	1599	1599	1599	1599	0
337	20231102	132800	69584630	1599	1596	1599	1596	500
338	20231102	132700	68785155	1596	1596	1596	1596	0
339	20231102	132600	68785155	1596	1596	1596	1596	0
340	20231102	132500	68785155	1596	1596	1596	1596	0
341	20231102	132400	68785155	1596	1596	1596	1596	1
342	20231102	132300	68783559	1599	1599	1599	1599	0
343	20231102	132200	68783559	1599	1599	1599	1599	0
344	20231102	132100	68783559	1599	1599	1599	1599	0
345	20231102	132000	68783559	1599	1599	1599	1599	0
346	20231102	131900	68783559	1599	1599	1599	1599	0
347	20231102	131800	68783559	1599	1599	1599	1599	0
348	20231102	131700	68783559	1599	1599	1599	1599	0
349	20231102	131600	68783559	1599	1599	1599	1599	0
350	20231102	131500	68783559	1599	1599	1599	1599	1
351	20231102	131400	68781960	1599	1599	1599	1599	0
352	20231102	131300	68781960	1599	1599	1599	1599	0
353	20231102	131200	68781960	1599	1599	1599	1599	0
354	20231102	131100	68781960	1599	1599	1599	1599	2
355	20231102	131000	68778762	1599	1599	1599	1599	50
356	20231102	130900	68698812	1599	1599	1599	1599	0
357	20231102	130800	68698812	1599	1599	1599	1599	2
358	20231102	130700	68695614	1600	1600	1600	1600	0
359	20231102	130600	68695614	1600	1600	1600	1600	0
360	20231102	130500	68695614	1600	1590	1600	1590	2
361	20231102	130400	68692424	1587	1587	1587	1587	0
362	20231102	130300	68692424	1587	1592	1592	1587	1030
363	20231102	130200	67057252	1593	1593	1593	1593	18
364	20231102	130100	67028578	1594	1594	1594	1594	80
365	20231102	130000	66901058	1597	1597	1597	1597	0
366	20231102	125900	66901058	1597	1597	1597	1597	1
367	20231102	125800	66899461	1595	1595	1595	1595	10
368	20231102	125700	66883511	1596	1596	1596	1596	18
369	20231102	125600	66854783	1597	1597	1597	1597	43
370	20231102	125500	66786112	1598	1598	1600	1598	37
371	20231102	125400	66726984	1600	1600	1600	1600	0
372	20231102	125300	66726984	1600	1600	1600	1600	0
373	20231102	125200	66726984	1600	1600	1600	1600	0
374	20231102	125100	66726984	1600	1600	1600	1600	20
375	20231102	125000	66694984	1600	1600	1600	1600	0
376	20231102	124900	66694984	1600	1600	1600	1600	0
377	20231102	124800	66694984	1600	1600	1600	1600	0
378	20231102	124700	66694984	1600	1600	1600	1600	400
379	20231102	124600	66054984	1600	1600	1600	1600	0
380	20231102	124500	66054984	1600	1600	1600	1600	0
381	20231102	124400	66054984	1600	1600	1600	1600	0
382	20231102	124300	66054984	1600	1598	1600	1598	38
383	20231102	124200	65994256	1600	1599	1600	1599	56
384	20231102	124100	65904710	1600	1600	1600	1600	0
385	20231102	124000	65904710	1600	1600	1600	1600	0
386	20231102	123900	65904710	1600	1600	1600	1600	0
387	20231102	123800	65904710	1600	1600	1600	1600	2
388	20231102	123700	65901510	1600	1600	1600	1600	0
389	20231102	123600	65901510	1600	1600	1600	1600	1
390	20231102	123500	65899910	1592	1592	1592	1592	0
391	20231102	123400	65899910	1592	1592	1592	1592	1099
392	20231102	123300	64150302	1592	1592	1592	1592	10
393	20231102	123200	64134382	1592	1592	1592	1592	0
394	20231102	123100	64134382	1592	1601	1601	1592	1073
395	20231102	123000	62419517	1601	1601	1601	1601	7
396	20231102	122900	62408310	1601	1601	1601	1601	0
397	20231102	122800	62408310	1601	1601	1601	1601	0
398	20231102	122700	62408310	1601	1601	1601	1601	0
399	20231102	122600	62408310	1601	1601	1601	1601	0
400	20231102	122500	62408310	1601	1601	1601	1601	0
401	20231102	122400	62408310	1601	1601	1601	1601	0
402	20231102	122300	62408310	1601	1601	1601	1601	0
403	20231102	122200	62408310	1601	1601	1601	1601	0
404	20231102	122100	62408310	1601	1601	1601	1601	0
405	20231102	122000	62408310	1601	1601	1601	1601	0
406	20231102	121900	62408310	1601	1601	1601	1601	0
407	20231102	121800	62408310	1601	1601	1601	1601	1
408	20231102	121700	62406709	1601	1601	1601	1601	4
409	20231102	121600	62400305	1601	1601	1601	1601	1
410	20231102	121500	62398704	1601	1601	1601	1601	0
411	20231102	121400	62398704	1601	1601	1601	1601	0
412	20231102	121300	62398704	1601	1601	1601	1601	6
413	20231102	121200	62389098	1601	1601	1601	1601	0
414	20231102	121100	62389098	1601	1601	1601	1601	0
415	20231102	121000	62389098	1601	1601	1601	1601	0
416	20231102	120900	62389098	1601	1600	1601	1600	18
417	20231102	120800	62360297	1601	1601	1601	1601	0
418	20231102	120700	62360297	1601	1601	1601	1601	1
419	20231102	120600	62358696	1600	1600	1600	1600	0
420	20231102	120500	62358696	1600	1600	1600	1600	0
421	20231102	120400	62358696	1600	1600	1600	1600	0
422	20231102	120300	62358696	1600	1600	1600	1600	11
423	20231102	120200	62341096	1600	1600	1600	1600	0
424	20231102	120100	62341096	1600	1600	1600	1600	0
425	20231102	120000	62341096	1600	1600	1600	1600	0
426	20231102	115900	62341096	1600	1600	1600	1600	0
427	20231102	115800	62341096	1600	1600	1600	1600	0
428	20231102	115700	62341096	1600	1600	1600	1600	0
429	20231102	115600	62341096	1600	1600	1600	1600	0
430	20231102	115500	62341096	1600	1600	1600	1600	0
431	20231102	115400	62341096	1600	1600	1600	1600	0
432	20231102	115300	62341096	1600	1600	1600	1600	0
433	20231102	115200	62341096	1600	1600	1600	1600	65
434	20231102	115100	62237096	1600	1600	1600	1600	0
435	20231102	115000	62237096	1600	1600	1600	1600	0
436	20231102	114900	62237096	1600	1600	1600	1600	50
437	20231102	114800	62157096	1602	1602	1602	1602	0
438	20231102	114700	62157096	1602	1602	1602	1602	0
439	20231102	114600	62157096	1602	1602	1602	1602	50
440	20231102	114500	62076996	1600	1600	1600	1600	0
441	20231102	114400	62076996	1600	1601	1601	1600	1584
442	20231102	114300	59541896	1602	1602	1602	1602	0
443	20231102	114200	59541896	1602	1602	1602	1602	8
444	20231102	114100	59529080	1602	1602	1602	1602	66
445	20231102	114000	59423348	1602	1602	1603	1602	761
446	20231102	113900	58204225	1603	1603	1603	1603	0
447	20231102	113800	58204225	1603	1603	1603	1603	0
448	20231102	113700	58204225	1603	1603	1603	1603	50
449	20231102	113600	58124075	1603	1603	1603	1603	0
450	20231102	113500	58124075	1603	1603	1603	1603	0
451	20231102	113400	58124075	1603	1603	1603	1603	0
452	20231102	113300	58124075	1603	1603	1603	1603	71
453	20231102	113200	58010262	1602	1602	1602	1602	0
454	20231102	113100	58010262	1602	1602	1602	1602	100
455	20231102	113000	57850062	1602	1602	1602	1602	0
456	20231102	112900	57850062	1602	1602	1602	1602	63
457	20231102	112800	57749136	1602	1602	1602	1602	0
458	20231102	112700	57749136	1602	1602	1602	1602	0
459	20231102	112600	57749136	1602	1602	1602	1602	0
460	20231102	112500	57749136	1602	1602	1602	1602	0
461	20231102	112400	57749136	1602	1602	1602	1602	0
462	20231102	112300	57749136	1602	1602	1602	1602	77
463	20231102	112200	57625782	1602	1603	1603	1602	80
464	20231102	112100	57497572	1602	1602	1602	1602	0
465	20231102	112000	57497572	1602	1602	1602	1602	0
466	20231102	111900	57497572	1602	1602	1602	1602	0
467	20231102	111800	57497572	1602	1602	1602	1602	0
468	20231102	111700	57497572	1602	1602	1602	1602	0
469	20231102	111600	57497572	1602	1602	1602	1602	0
470	20231102	111500	57497572	1602	1602	1602	1602	100
471	20231102	111400	57337372	1602	1602	1602	1602	0
472	20231102	111300	57337372	1602	1602	1602	1602	0
473	20231102	111200	57337372	1602	1602	1602	1602	0
474	20231102	111100	57337372	1602	1602	1602	1602	531
475	20231102	111000	56486710	1603	1603	1603	1603	100
476	20231102	110900	56326410	1603	1603	1603	1603	81
477	20231102	110800	56196567	1603	1603	1603	1603	0
478	20231102	110700	56196567	1603	1603	1603	1603	0
479	20231102	110600	56196567	1603	1603	1603	1603	0
480	20231102	110500	56196567	1603	1603	1603	1603	0
481	20231102	110400	56196567	1603	1603	1603	1603	258
482	20231102	110300	55782993	1602	1602	1602	1602	0
483	20231102	110200	55782993	1602	1602	1602	1602	0
484	20231102	110100	55782993	1602	1602	1602	1602	0
485	20231102	110000	55782993	1602	1602	1602	1602	0
486	20231102	105900	55782993	1602	1602	1602	1602	10
487	20231102	105800	55766973	1602	1602	1602	1602	0
488	20231102	105700	55766973	1602	1602	1602	1602	9
489	20231102	105600	55752555	1600	1600	1600	1600	0
490	20231102	105500	55752555	1600	1600	1600	1600	0
491	20231102	105400	55752555	1600	1600	1600	1600	0
492	20231102	105300	55752555	1600	1600	1600	1600	0
493	20231102	105200	55752555	1600	1600	1600	1600	0
494	20231102	105100	55752555	1600	1600	1600	1600	0
495	20231102	105000	55752555	1600	1600	1600	1600	0
496	20231102	104900	55752555	1600	1600	1600	1600	0
497	20231102	104800	55752555	1600	1600	1600	1600	0
498	20231102	104700	55752555	1600	1600	1600	1600	0
499	20231102	104600	55752555	1600	1600	1600	1600	0
500	20231102	104500	55752555	1600	1600	1600	1600	0
501	20231102	104400	55752555	1600	1604	1604	1600	99
502	20231102	104300	55594151	1600	1600	1600	1600	771
503	20231102	104200	54360551	1599	1598	1599	1598	5308
504	20231102	104100	45873641	1598	1598	1598	1598	30
505	20231102	104000	45825701	1599	1599	1599	1599	0
506	20231102	103900	45825701	1599	1599	1599	1599	0
507	20231102	103800	45825701	1599	1599	1599	1599	1416
508	20231102	103700	43561517	1599	1599	1599	1599	250
509	20231102	103600	43161767	1599	1598	1599	1598	170
510	20231102	103500	42890007	1598	1598	1598	1598	0
511	20231102	103400	42890007	1598	1598	1598	1598	0
512	20231102	103300	42890007	1598	1598	1598	1598	30
513	20231102	103200	42842067	1599	1599	1599	1599	0
514	20231102	103100	42842067	1599	1599	1599	1599	98
515	20231102	103000	42685365	1598	1598	1598	1598	3
516	20231102	102900	42680571	1598	1598	1598	1598	1
517	20231102	102800	42678973	1599	1599	1599	1599	9
518	20231102	102700	42664582	1598	1598	1598	1598	497
519	20231102	102600	41870376	1598	1598	1598	1598	0
520	20231102	102500	41870376	1598	1598	1598	1598	0
521	20231102	102400	41870376	1598	1598	1598	1598	0
522	20231102	102300	41870376	1598	1598	1598	1598	0
523	20231102	102200	41870376	1598	1598	1598	1597	5
524	20231102	102100	41862388	1598	1597	1598	1597	142
525	20231102	102000	41635612	1596	1595	1597	1595	152
526	20231102	101900	41393018	1596	1596	1596	1596	0
527	20231102	101800	41393018	1596	1595	1596	1595	500
528	20231102	101700	40595500	1595	1595	1595	1595	1
529	20231102	101600	40593905	1586	1586	1586	1586	0
530	20231102	101500	40593905	1586	1586	1586	1586	0
531	20231102	101400	40593905	1586	1586	1586	1586	0
532	20231102	101300	40593905	1586	1594	1594	1586	178
533	20231102	101200	40310405	1594	1594	1594	1594	84
534	20231102	101100	40176509	1594	1594	1595	1594	1262
535	20231102	101000	38164341	1594	1594	1594	1594	10
536	20231102	100900	38148401	1578	1591	1591	1578	3000
537	20231102	100800	33402890	1595	1594	1595	1594	1731
538	20231102	100700	30642288	1591	1591	1591	1591	0
539	20231102	100600	30642288	1591	1591	1591	1591	50
540	20231102	100500	30562738	1594	1593	1594	1593	603
541	20231102	100400	29601959	1591	1589	1591	1589	2823
542	20231102	100300	25111899	1589	1589	1589	1589	3
543	20231102	100200	25107132	1588	1584	1588	1584	93
544	20231102	100100	24959452	1585	1585	1585	1585	0
545	20231102	100000	24959452	1585	1585	1585	1585	0
546	20231102	095900	24959452	1585	1585	1585	1585	2311
547	20231102	095800	21296517	1585	1589	1589	1585	730
548	20231102	095700	20136703	1589	1589	1589	1589	0
549	20231102	095600	20136703	1589	1589	1589	1589	0
550	20231102	095500	20136703	1589	1589	1589	1589	360
551	20231102	095400	19564663	1590	1590	1590	1590	0
552	20231102	095300	19564663	1590	1590	1590	1590	0
553	20231102	095200	19564663	1590	1590	1590	1590	0
554	20231102	095100	19564663	1590	1590	1590	1590	0
555	20231102	095000	19564663	1590	1590	1590	1590	0
556	20231102	094900	19564663	1590	1590	1590	1590	3
557	20231102	094800	19559893	1589	1589	1589	1589	14
558	20231102	094700	19537647	1589	1589	1589	1589	16
559	20231102	094600	19512223	1591	1590	1591	1590	21
560	20231102	094500	19478821	1590	1590	1591	1590	51
561	20231102	094400	19397685	1591	1591	1591	1591	0
562	20231102	094300	19397685	1591	1590	1591	1589	25
563	20231102	094200	19357917	1591	1586	1591	1586	49
564	20231102	094100	19280066	1585	1585	1585	1585	0
565	20231102	094000	19280066	1585	1585	1585	1585	0
566	20231102	093900	19280066	1585	1585	1585	1585	3
567	20231102	093800	19275311	1590	1590	1590	1590	0
568	20231102	093700	19275311	1590	1590	1590	1590	0
569	20231102	093600	19275311	1590	1590	1590	1590	0
570	20231102	093500	19275311	1590	1590	1590	1590	0
571	20231102	093400	19275311	1590	1590	1590	1590	2
572	20231102	093300	19272131	1590	1590	1590	1590	1
573	20231102	093200	19270541	1590	1590	1590	1590	1
574	20231102	093100	19268951	1584	1584	1584	1584	336
575	20231102	093000	18736727	1584	1584	1584	1584	0
576	20231102	092900	18736727	1584	1584	1584	1584	0
577	20231102	092800	18736727	1584	1584	1584	1584	0
578	20231102	092700	18736727	1584	1584	1584	1584	0
579	20231102	092600	18736727	1584	1584	1584	1584	7
580	20231102	092500	18725639	1584	1584	1584	1584	0
581	20231102	092400	18725639	1584	1584	1584	1584	0
582	20231102	092300	18725639	1584	1584	1584	1584	0
583	20231102	092200	18725639	1584	1584	1584	1584	0
584	20231102	092100	18725639	1584	1584	1584	1584	24
585	20231102	092000	18687623	1584	1584	1584	1584	1
586	20231102	091900	18686039	1585	1585	1585	1585	2589
587	20231102	091800	14582474	1585	1585	1585	1585	0
588	20231102	091700	14582474	1585	1585	1585	1585	1000
589	20231102	091600	12997474	1584	1584	1584	1584	0
590	20231102	091500	12997474	1584	1584	1584	1584	0
591	20231102	091400	12997474	1584	1584	1584	1584	0
592	20231102	091300	12997474	1584	1584	1584	1584	0
593	20231102	091200	12997474	1584	1584	1584	1584	10
594	20231102	091100	12981634	1584	1595	1595	1584	1500
595	20231102	091000	10594604	1595	1595	1595	1595	2
596	20231102	090900	10591414	1595	1595	1595	1595	0
597	20231102	090800	10591414	1595	1586	1595	1586	1211
598	20231102	090700	8667072	1587	1587	1587	1587	3393
599	20231102	090600	3282381	1584	1584	1584	1584	0
600	20231102	090500	3282381	1584	1588	1588	1584	51
601	20231102	090400	3201397	1588	1588	1588	1588	3
602	20231102	090300	3196633	1589	1588	1590	1588	36
603	20231102	090200	3139448	1588	1588	1588	1588	38
604	20231102	090100	3079104	1588	1583	1588	1582	814
605	20231102	090000	1788560	1580	1580	1580	1580	1132