KissMeData/008700/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	185000	400187099	1837	1837	1837	1837	1232
3	20231107	184900	400187099	1837	1837	1837	1837	0
4	20231107	184800	400187099	1837	1837	1837	1837	0
5	20231107	184700	400187099	1837	1837	1837	1837	0
6	20231107	184600	400187099	1837	1837	1837	1837	0
7	20231107	184500	400187099	1837	1837	1837	1837	0
8	20231107	184400	400187099	1837	1837	1837	1837	0
9	20231107	184300	400187099	1837	1837	1837	1837	0
10	20231107	184200	400187099	1837	1837	1837	1837	0
11	20231107	184100	400187099	1837	1837	1837	1837	0
12	20231107	184000	400187099	1837	1837	1837	1837	0
13	20231107	183900	400187099	1837	1837	1837	1837	0
14	20231107	183800	400187099	1837	1837	1837	1837	0
15	20231107	183700	400187099	1837	1837	1837	1837	0
16	20231107	183600	400187099	1837	1837	1837	1837	0
17	20231107	183500	400187099	1837	1837	1837	1837	0
18	20231107	183400	400187099	1837	1837	1837	1837	0
19	20231107	183300	400187099	1837	1837	1837	1837	0
20	20231107	183200	400187099	1837	1837	1837	1837	0
21	20231107	183100	400187099	1837	1837	1837	1837	0
22	20231107	183000	400187099	1837	1837	1837	1837	0
23	20231107	182900	400187099	1837	1837	1837	1837	0
24	20231107	182800	400187099	1837	1837	1837	1837	0
25	20231107	182700	400187099	1837	1837	1837	1837	0
26	20231107	182600	400187099	1837	1837	1837	1837	0
27	20231107	182500	400187099	1837	1837	1837	1837	0
28	20231107	182400	400187099	1837	1837	1837	1837	0
29	20231107	182300	400187099	1837	1837	1837	1837	0
30	20231107	182200	400187099	1837	1837	1837	1837	0
31	20231107	182100	400187099	1837	1837	1837	1837	0
32	20231107	182000	400187099	1837	1837	1837	1837	1232
33	20231107	181900	400187099	1837	1837	1837	1837	0
34	20231107	181800	400187099	1837	1837	1837	1837	0
35	20231107	181700	400187099	1837	1837	1837	1837	0
36	20231107	181600	400187099	1837	1837	1837	1837	0
37	20231107	181500	400187099	1837	1837	1837	1837	0
38	20231107	181400	400187099	1837	1837	1837	1837	0
39	20231107	181300	400187099	1837	1837	1837	1837	0
40	20231107	181200	400187099	1837	1837	1837	1837	0
41	20231107	181100	400187099	1837	1837	1837	1837	0
42	20231107	181000	400187099	1837	1837	1837	1837	0
43	20231107	180900	400187099	1837	1837	1837	1837	0
44	20231107	180800	400187099	1837	1837	1837	1837	0
45	20231107	180700	400187099	1837	1837	1837	1837	0
46	20231107	180600	400187099	1837	1837	1837	1837	0
47	20231107	180500	400187099	1837	1837	1837	1837	0
48	20231107	180400	400187099	1837	1837	1837	1837	0
49	20231107	180300	400187099	1837	1837	1837	1837	0
50	20231107	180200	400187099	1837	1837	1837	1837	0
51	20231107	180100	400187099	1837	1837	1837	1837	0
52	20231107	180000	400187099	1837	1837	1837	1837	0
53	20231107	175900	400187099	1837	1837	1837	1837	0
54	20231107	175800	400187099	1837	1837	1837	1837	0
55	20231107	175700	400187099	1837	1837	1837	1837	0
56	20231107	175600	400187099	1837	1837	1837	1837	0
57	20231107	175500	400187099	1837	1837	1837	1837	0
58	20231107	175400	400187099	1837	1837	1837	1837	0
59	20231107	175300	400187099	1837	1837	1837	1837	0
60	20231107	175200	400187099	1837	1837	1837	1837	0
61	20231107	175100	400187099	1837	1837	1837	1837	0
62	20231107	175000	400187099	1837	1837	1837	1837	1232
63	20231107	174900	400187099	1837	1837	1837	1837	0
64	20231107	174800	400187099	1837	1837	1837	1837	0
65	20231107	174700	400187099	1837	1837	1837	1837	0
66	20231107	174600	400187099	1837	1837	1837	1837	0
67	20231107	174500	400187099	1837	1837	1837	1837	0
68	20231107	174400	400187099	1837	1837	1837	1837	0
69	20231107	174300	400187099	1837	1837	1837	1837	0
70	20231107	174200	400187099	1837	1837	1837	1837	0
71	20231107	174100	400187099	1837	1837	1837	1837	0
72	20231107	174000	400187099	1837	1837	1837	1837	0
73	20231107	173900	400187099	1837	1837	1837	1837	0
74	20231107	173800	400187099	1837	1837	1837	1837	0
75	20231107	173700	400187099	1837	1837	1837	1837	0
76	20231107	173600	400187099	1837	1837	1837	1837	0
77	20231107	173500	400187099	1837	1837	1837	1837	0
78	20231107	173400	400187099	1837	1837	1837	1837	0
79	20231107	173300	400187099	1837	1837	1837	1837	0
80	20231107	173200	400187099	1837	1837	1837	1837	0
81	20231107	173100	400187099	1837	1837	1837	1837	0
82	20231107	173000	400187099	1837	1837	1837	1837	0
83	20231107	172900	400187099	1837	1837	1837	1837	0
84	20231107	172800	400187099	1837	1837	1837	1837	0
85	20231107	172700	400187099	1837	1837	1837	1837	0
86	20231107	172600	400187099	1837	1837	1837	1837	0
87	20231107	172500	400187099	1837	1837	1837	1837	0
88	20231107	172400	400187099	1837	1837	1837	1837	0
89	20231107	172300	400187099	1837	1837	1837	1837	0
90	20231107	172200	400187099	1837	1837	1837	1837	0
91	20231107	172100	400187099	1837	1837	1837	1837	0
92	20231107	172000	400187099	1837	1837	1837	1837	1232
93	20231107	171900	400187099	1837	1837	1837	1837	0
94	20231107	171800	400187099	1837	1837	1837	1837	0
95	20231107	171700	400187099	1837	1837	1837	1837	0
96	20231107	171600	400187099	1837	1837	1837	1837	0
97	20231107	171500	400187099	1837	1837	1837	1837	0
98	20231107	171400	400187099	1837	1837	1837	1837	0
99	20231107	171300	400187099	1837	1837	1837	1837	0
100	20231107	171200	400187099	1837	1837	1837	1837	0
101	20231107	171100	400187099	1837	1837	1837	1837	0
102	20231107	171000	400187099	1837	1837	1837	1837	0
103	20231107	170900	400187099	1837	1837	1837	1837	0
104	20231107	170800	400187099	1837	1837	1837	1837	0
105	20231107	170700	400187099	1837	1837	1837	1837	0
106	20231107	170600	400187099	1837	1837	1837	1837	0
107	20231107	170500	400187099	1837	1837	1837	1837	0
108	20231107	170400	400187099	1837	1837	1837	1837	0
109	20231107	170300	400187099	1837	1837	1837	1837	0
110	20231107	170200	400187099	1837	1837	1837	1837	0
111	20231107	170100	400187099	1837	1837	1837	1837	0
112	20231107	170000	400187099	1837	1837	1837	1837	0
113	20231107	165900	400187099	1837	1837	1837	1837	0
114	20231107	165800	400187099	1837	1837	1837	1837	0
115	20231107	165700	400187099	1837	1837	1837	1837	0
116	20231107	165600	400187099	1837	1837	1837	1837	0
117	20231107	165500	400187099	1837	1837	1837	1837	0
118	20231107	165400	400187099	1837	1837	1837	1837	0
119	20231107	165300	400187099	1837	1837	1837	1837	0
120	20231107	165200	400187099	1837	1837	1837	1837	0
121	20231107	165100	400187099	1837	1837	1837	1837	0
122	20231107	165000	400187099	1837	1837	1837	1837	1232
123	20231107	164900	400187099	1837	1837	1837	1837	0
124	20231107	164800	400187099	1837	1837	1837	1837	0
125	20231107	164700	400187099	1837	1837	1837	1837	0
126	20231107	164600	400187099	1837	1837	1837	1837	0
127	20231107	164500	400187099	1837	1837	1837	1837	0
128	20231107	164400	400187099	1837	1837	1837	1837	0
129	20231107	164300	400187099	1837	1837	1837	1837	0
130	20231107	164200	400187099	1837	1837	1837	1837	0
131	20231107	164100	400187099	1837	1837	1837	1837	0
132	20231107	164000	400187099	1837	1837	1837	1837	0
133	20231107	163900	400187099	1837	1837	1837	1837	0
134	20231107	163800	400187099	1837	1837	1837	1837	0
135	20231107	163700	400187099	1837	1837	1837	1837	0
136	20231107	163600	400187099	1837	1837	1837	1837	0
137	20231107	163500	400187099	1837	1837	1837	1837	0
138	20231107	163400	400187099	1837	1837	1837	1837	0
139	20231107	163300	400187099	1837	1837	1837	1837	0
140	20231107	163200	400187099	1837	1837	1837	1837	0
141	20231107	163100	400187099	1837	1837	1837	1837	0
142	20231107	163000	400187099	1837	1837	1837	1837	0
143	20231107	162900	400187099	1837	1837	1837	1837	0
144	20231107	162800	400187099	1837	1837	1837	1837	0
145	20231107	162700	400187099	1837	1837	1837	1837	0
146	20231107	162600	400187099	1837	1837	1837	1837	0
147	20231107	162500	400187099	1837	1837	1837	1837	0
148	20231107	162400	400187099	1837	1837	1837	1837	0
149	20231107	162300	400187099	1837	1837	1837	1837	0
150	20231107	162200	400187099	1837	1837	1837	1837	0
151	20231107	162100	400187099	1837	1837	1837	1837	0
152	20231107	162000	400187099	1837	1837	1837	1837	1232
153	20231107	161900	400187099	1837	1837	1837	1837	0
154	20231107	161800	400187099	1837	1837	1837	1837	0
155	20231107	161700	400187099	1837	1837	1837	1837	0
156	20231107	161600	400187099	1837	1837	1837	1837	0
157	20231107	161500	400187099	1837	1837	1837	1837	0
158	20231107	161400	400187099	1837	1837	1837	1837	0
159	20231107	161300	400187099	1837	1837	1837	1837	0
160	20231107	161200	400187099	1837	1837	1837	1837	0
161	20231107	161100	400187099	1837	1837	1837	1837	0
162	20231107	161000	400187099	1837	1837	1837	1837	0
163	20231107	160900	400187099	1837	1837	1837	1837	0
164	20231107	160800	400187099	1837	1837	1837	1837	0
165	20231107	160700	400187099	1837	1837	1837	1837	0
166	20231107	160600	400187099	1837	1837	1837	1837	0
167	20231107	160500	400187099	1837	1837	1837	1837	0
168	20231107	160400	400187099	1837	1837	1837	1837	0
169	20231107	160300	400187099	1837	1837	1837	1837	0
170	20231107	160200	400187099	1837	1837	1837	1837	0
171	20231107	160100	400187099	1837	1837	1837	1837	0
172	20231107	160000	400187099	1837	1837	1837	1837	0
173	20231107	155900	400187099	1837	1837	1837	1837	0
174	20231107	155800	400187099	1837	1837	1837	1837	0
175	20231107	155700	400187099	1837	1837	1837	1837	0
176	20231107	155600	400187099	1837	1837	1837	1837	0
177	20231107	155500	400187099	1837	1837	1837	1837	0
178	20231107	155400	400187099	1837	1837	1837	1837	0
179	20231107	155300	400187099	1837	1837	1837	1837	0
180	20231107	155200	400187099	1837	1837	1837	1837	0
181	20231107	155100	400187099	1837	1837	1837	1837	0
182	20231107	155000	400187099	1837	1837	1837	1837	1232
183	20231107	154900	400187099	1837	1837	1837	1837	0
184	20231107	154800	400187099	1837	1837	1837	1837	0
185	20231107	154700	400187099	1837	1837	1837	1837	0
186	20231107	154600	400187099	1837	1837	1837	1837	0
187	20231107	154500	400187099	1837	1837	1837	1837	0
188	20231107	154400	400187099	1837	1837	1837	1837	0
189	20231107	154300	400187099	1837	1837	1837	1837	0
190	20231107	154200	400187099	1837	1837	1837	1837	0
191	20231107	154100	400187099	1837	1837	1837	1837	0
192	20231107	154000	400187099	1837	1837	1837	1837	0
193	20231107	153900	400187099	1837	1837	1837	1837	0
194	20231107	153800	400187099	1837	1837	1837	1837	0
195	20231107	153700	400187099	1837	1837	1837	1837	0
196	20231107	153600	400187099	1837	1837	1837	1837	0
197	20231107	153500	400187099	1837	1837	1837	1837	0
198	20231107	153400	400187099	1837	1837	1837	1837	0
199	20231107	153300	400187099	1837	1837	1837	1837	0
200	20231107	153200	400187099	1837	1837	1837	1837	0
201	20231107	153100	400187099	1837	1837	1837	1837	0
202	20231107	153000	400187099	1837	1837	1837	1837	1232
203	20231107	152900	397923915	1835	1835	1835	1835	0
204	20231107	152800	397923915	1835	1835	1835	1835	0
205	20231107	152700	397923915	1835	1835	1835	1835	0
206	20231107	152600	397923915	1835	1835	1835	1835	0
207	20231107	152500	397923915	1835	1835	1835	1835	0
208	20231107	152400	397923915	1835	1835	1835	1835	0
209	20231107	152300	397923915	1835	1835	1835	1835	0
210	20231107	152200	397923915	1835	1835	1835	1835	0
211	20231107	152100	397923915	1835	1835	1835	1835	0
212	20231107	152000	397923915	1835	1835	1835	1835	0
213	20231107	151900	397923915	1835	1836	1836	1834	103
214	20231107	151800	397734922	1835	1838	1840	1835	128
215	20231107	151700	397499678	1838	1838	1838	1837	250
216	20231107	151600	397040426	1840	1840	1840	1840	0
217	20231107	151500	397040426	1840	1840	1840	1840	1
218	20231107	151400	397038586	1836	1840	1840	1836	566
219	20231107	151300	395999209	1841	1841	1841	1841	0
220	20231107	151200	395999209	1841	1841	1841	1841	0
221	20231107	151100	395999209	1841	1841	1841	1841	11
222	20231107	151000	395978958	1841	1841	1841	1841	8
223	20231107	150900	395964230	1841	1841	1841	1841	0
224	20231107	150800	395964230	1841	1837	1841	1837	1120
225	20231107	150700	393906766	1837	1837	1837	1837	0
226	20231107	150600	393906766	1837	1837	1837	1837	30
227	20231107	150500	393851656	1837	1837	1837	1837	500
228	20231107	150400	392933156	1837	1837	1837	1837	0
229	20231107	150300	392933156	1837	1837	1837	1837	20
230	20231107	150200	392896416	1837	1837	1837	1837	0
231	20231107	150100	392896416	1837	1837	1837	1837	0
232	20231107	150000	392896416	1837	1837	1837	1837	0
233	20231107	145900	392896416	1837	1837	1837	1837	10
234	20231107	145800	392878046	1837	1837	1837	1837	5
235	20231107	145700	392868861	1838	1838	1838	1838	5
236	20231107	145600	392859671	1838	1838	1838	1838	0
237	20231107	145500	392859671	1838	1838	1839	1838	824
238	20231107	145400	391344882	1839	1839	1839	1839	0
239	20231107	145300	391344882	1839	1839	1839	1839	0
240	20231107	145200	391344882	1839	1839	1839	1839	0
241	20231107	145100	391344882	1839	1839	1839	1839	0
242	20231107	145000	391344882	1839	1839	1839	1839	100
243	20231107	144900	391160982	1841	1841	1841	1841	0
244	20231107	144800	391160982	1841	1841	1841	1841	0
245	20231107	144700	391160982	1841	1841	1841	1841	0
246	20231107	144600	391160982	1841	1841	1841	1841	0
247	20231107	144500	391160982	1841	1833	1841	1833	2097
248	20231107	144400	387316405	1843	1843	1843	1843	0
249	20231107	144300	387316405	1843	1832	1843	1832	2
250	20231107	144200	387312730	1845	1845	1845	1845	0
251	20231107	144100	387312730	1845	1845	1845	1845	0
252	20231107	144000	387312730	1845	1836	1845	1836	4845
253	20231107	143900	378384257	1836	1832	1836	1832	1355
254	20231107	143800	375901677	1837	1837	1837	1837	0
255	20231107	143700	375901677	1837	1834	1837	1834	460
256	20231107	143600	375057277	1833	1833	1833	1833	0
257	20231107	143500	375057277	1833	1833	1833	1833	100
258	20231107	143400	374873977	1833	1833	1833	1833	109
259	20231107	143300	374674180	1833	1832	1833	1832	281
260	20231107	143200	374159387	1832	1831	1832	1831	2523
261	20231107	143100	369538601	1831	1831	1831	1831	100
262	20231107	143000	369355501	1829	1829	1829	1829	0
263	20231107	142900	369355501	1829	1829	1829	1829	0
264	20231107	142800	369355501	1829	1829	1829	1829	0
265	20231107	142700	369355501	1829	1829	1829	1829	0
266	20231107	142600	369355501	1829	1829	1829	1829	0
267	20231107	142500	369355501	1829	1830	1830	1829	630
268	20231107	142400	368202617	1831	1831	1831	1831	1
269	20231107	142300	368200786	1831	1831	1831	1831	10
270	20231107	142200	368182476	1832	1832	1832	1832	0
271	20231107	142100	368182476	1832	1832	1832	1832	200
272	20231107	142000	367816076	1832	1832	1832	1832	77
273	20231107	141900	367675012	1832	1832	1832	1832	0
274	20231107	141800	367675012	1832	1831	1832	1831	223
275	20231107	141700	367266698	1831	1831	1831	1831	0
276	20231107	141600	367266698	1831	1831	1831	1831	0
277	20231107	141500	367266698	1831	1831	1831	1831	1
278	20231107	141400	367264867	1831	1831	1831	1831	0
279	20231107	141300	367264867	1831	1830	1831	1830	51
280	20231107	141200	367171536	1830	1830	1830	1830	1939
281	20231107	141100	363623166	1830	1830	1830	1830	0
282	20231107	141000	363623166	1830	1830	1830	1830	0
283	20231107	140900	363623166	1830	1830	1830	1830	0
284	20231107	140800	363623166	1830	1830	1830	1830	0
285	20231107	140700	363623166	1830	1830	1830	1830	1
286	20231107	140600	363621336	1827	1827	1827	1827	0
287	20231107	140500	363621336	1827	1827	1827	1827	0
288	20231107	140400	363621336	1827	1829	1829	1827	401
289	20231107	140300	362888406	1828	1828	1828	1828	0
290	20231107	140200	362888406	1828	1828	1828	1828	0
291	20231107	140100	362888406	1828	1828	1828	1828	0
292	20231107	140000	362888406	1828	1828	1828	1827	201
293	20231107	135900	362521177	1830	1830	1830	1830	1
294	20231107	135800	362519347	1829	1829	1829	1829	1503
295	20231107	135700	359770360	1829	1829	1829	1829	0
296	20231107	135600	359770360	1829	1829	1829	1829	0
297	20231107	135500	359770360	1829	1829	1829	1829	106
298	20231107	135400	359576486	1829	1829	1829	1829	0
299	20231107	135300	359576486	1829	1829	1829	1829	16
300	20231107	135200	359547222	1828	1828	1828	1828	1
301	20231107	135100	359545394	1826	1826	1826	1826	0
302	20231107	135000	359545394	1826	1826	1826	1826	0
303	20231107	134900	359545394	1826	1826	1826	1826	0
304	20231107	134800	359545394	1826	1826	1826	1826	0
305	20231107	134700	359545394	1826	1826	1826	1826	0
306	20231107	134600	359545394	1826	1826	1826	1826	0
307	20231107	134500	359545394	1826	1826	1826	1826	0
308	20231107	134400	359545394	1826	1826	1826	1826	0
309	20231107	134300	359545394	1826	1826	1826	1826	0
310	20231107	134200	359545394	1826	1827	1827	1826	100
311	20231107	134100	359362725	1827	1827	1827	1827	0
312	20231107	134000	359362725	1827	1827	1827	1827	0
313	20231107	133900	359362725	1827	1827	1827	1827	0
314	20231107	133800	359362725	1827	1827	1827	1827	0
315	20231107	133700	359362725	1827	1827	1827	1827	8
316	20231107	133600	359348109	1829	1829	1829	1829	2000
317	20231107	133500	355690109	1829	1829	1829	1829	0
318	20231107	133400	355690109	1829	1829	1829	1829	0
319	20231107	133300	355690109	1829	1829	1829	1829	0
320	20231107	133200	355690109	1829	1829	1829	1829	0
321	20231107	133100	355690109	1829	1829	1829	1829	81
322	20231107	133000	355541960	1829	1829	1829	1829	0
323	20231107	132900	355541960	1829	1829	1829	1829	0
324	20231107	132800	355541960	1829	1829	1829	1829	1
325	20231107	132700	355540131	1826	1826	1826	1826	0
326	20231107	132600	355540131	1826	1826	1826	1826	0
327	20231107	132500	355540131	1826	1826	1826	1826	0
328	20231107	132400	355540131	1826	1827	1827	1826	300
329	20231107	132300	354992181	1827	1827	1827	1827	0
330	20231107	132200	354992181	1827	1827	1827	1827	5
331	20231107	132100	354983046	1830	1829	1830	1829	546
332	20231107	132000	353983929	1830	1830	1830	1830	0
333	20231107	131900	353983929	1830	1830	1830	1830	0
334	20231107	131800	353983929	1830	1830	1830	1830	0
335	20231107	131700	353983929	1830	1830	1830	1830	239
336	20231107	131600	353546559	1826	1826	1826	1826	0
337	20231107	131500	353546559	1826	1826	1826	1826	97
338	20231107	131400	353369437	1826	1826	1826	1826	0
339	20231107	131300	353369437	1826	1826	1826	1826	0
340	20231107	131200	353369437	1826	1826	1826	1826	19
341	20231107	131100	353334743	1826	1826	1826	1826	1
342	20231107	131000	353332917	1830	1830	1830	1830	0
343	20231107	130900	353332917	1830	1830	1830	1830	0
344	20231107	130800	353332917	1830	1830	1830	1830	0
345	20231107	130700	353332917	1830	1830	1830	1830	270
346	20231107	130600	352838817	1825	1825	1825	1825	0
347	20231107	130500	352838817	1825	1826	1826	1825	657
348	20231107	130400	351639347	1825	1825	1825	1825	0
349	20231107	130300	351639347	1825	1825	1825	1825	0
350	20231107	130200	351639347	1825	1825	1825	1825	0
351	20231107	130100	351639347	1825	1825	1825	1825	0
352	20231107	130000	351639347	1825	1825	1825	1825	200
353	20231107	125900	351274347	1825	1825	1825	1825	0
354	20231107	125800	351274347	1825	1825	1825	1825	17
355	20231107	125700	351243322	1825	1825	1825	1825	26
356	20231107	125600	351195872	1825	1824	1825	1824	628
357	20231107	125500	350050261	1824	1822	1824	1822	98
358	20231107	125400	349871703	1821	1821	1821	1821	499
359	20231107	125300	348963024	1821	1821	1821	1821	0
360	20231107	125200	348963024	1821	1821	1821	1821	1
361	20231107	125100	348961203	1821	1821	1821	1821	500
362	20231107	125000	348050703	1821	1821	1821	1821	0
363	20231107	124900	348050703	1821	1821	1821	1821	250
364	20231107	124800	347595453	1822	1822	1822	1822	210
365	20231107	124700	347212833	1821	1821	1821	1821	0
366	20231107	124600	347212833	1821	1821	1821	1821	0
367	20231107	124500	347212833	1821	1822	1822	1821	304
368	20231107	124400	346659223	1823	1823	1823	1823	11
369	20231107	124300	346639170	1824	1824	1824	1824	10
370	20231107	124200	346620930	1825	1825	1825	1825	0
371	20231107	124100	346620930	1825	1825	1825	1825	0
372	20231107	124000	346620930	1825	1825	1825	1825	0
373	20231107	123900	346620930	1825	1825	1825	1825	0
374	20231107	123800	346620930	1825	1825	1825	1825	1
375	20231107	123700	346619105	1825	1825	1825	1825	0
376	20231107	123600	346619105	1825	1825	1825	1825	1
377	20231107	123500	346617280	1824	1824	1824	1824	0
378	20231107	123400	346617280	1824	1825	1825	1824	151
379	20231107	123300	346341726	1824	1824	1824	1824	1080
380	20231107	123200	344371806	1823	1823	1823	1823	85
381	20231107	123100	344216851	1823	1823	1823	1823	0
382	20231107	123000	344216851	1823	1823	1823	1823	1
383	20231107	122900	344215028	1824	1824	1824	1824	10
384	20231107	122800	344196788	1824	1824	1824	1824	0
385	20231107	122700	344196788	1824	1824	1824	1824	0
386	20231107	122600	344196788	1824	1824	1824	1824	10
387	20231107	122500	344178548	1824	1824	1824	1824	0
388	20231107	122400	344178548	1824	1824	1824	1824	0
389	20231107	122300	344178548	1824	1824	1824	1824	0
390	20231107	122200	344178548	1824	1821	1824	1820	1774
391	20231107	122100	340949114	1821	1824	1824	1821	21
392	20231107	122000	340910813	1825	1821	1825	1821	11
393	20231107	121900	340890768	1821	1821	1821	1821	7
394	20231107	121800	340878021	1821	1823	1823	1821	195
395	20231107	121700	340522825	1822	1822	1822	1822	0
396	20231107	121600	340522825	1822	1823	1823	1822	59
397	20231107	121500	340415326	1824	1824	1824	1824	1
398	20231107	121400	340413502	1822	1822	1822	1822	305
399	20231107	121300	339857792	1822	1824	1824	1822	1155
400	20231107	121200	337752628	1824	1825	1825	1824	3442
401	20231107	121100	331474369	1825	1830	1830	1825	3121
402	20231107	121000	325778534	1830	1827	1830	1825	1656
403	20231107	120900	322755438	1827	1827	1827	1827	0
404	20231107	120800	322755438	1827	1827	1827	1827	144
405	20231107	120700	322492350	1830	1830	1830	1830	19
406	20231107	120600	322457580	1826	1827	1827	1826	5227
407	20231107	120500	312910498	1832	1832	1832	1832	2
408	20231107	120400	312906834	1828	1834	1834	1828	370
409	20231107	120300	312229712	1834	1834	1834	1834	1
410	20231107	120200	312227878	1828	1828	1828	1828	2564
411	20231107	120100	307540886	1831	1831	1831	1831	5722
412	20231107	120000	297063904	1829	1829	1829	1829	1742
413	20231107	115900	293877786	1829	1829	1829	1829	2
414	20231107	115800	293874128	1829	1829	1829	1829	110
415	20231107	115700	293672938	1831	1831	1831	1831	1
416	20231107	115600	293671107	1830	1831	1831	1830	1231
417	20231107	115500	291418367	1831	1831	1831	1831	0
418	20231107	115400	291418367	1831	1831	1831	1831	200
419	20231107	115300	291052167	1830	1830	1830	1830	435
420	20231107	115200	290256117	1830	1829	1830	1829	1560
421	20231107	115100	287401617	1830	1833	1833	1830	23409
422	20231107	115000	244554359	1833	1834	1834	1833	3266
423	20231107	114900	238565713	1835	1835	1835	1835	2469
424	20231107	114800	234035098	1835	1835	1835	1835	912
425	20231107	114700	232361578	1835	1835	1835	1835	0
426	20231107	114600	232361578	1835	1835	1835	1835	0
427	20231107	114500	232361578	1835	1835	1835	1835	0
428	20231107	114400	232361578	1835	1835	1835	1835	91
429	20231107	114300	232194593	1835	1835	1835	1835	537
430	20231107	114200	231209198	1835	1835	1835	1835	1036
431	20231107	114100	229308138	1834	1834	1834	1834	0
432	20231107	114000	229308138	1834	1834	1834	1834	0
433	20231107	113900	229308138	1834	1835	1835	1834	300
434	20231107	113800	228757929	1835	1835	1835	1835	0
435	20231107	113700	228757929	1835	1835	1835	1835	0
436	20231107	113600	228757929	1835	1835	1835	1835	6
437	20231107	113500	228746919	1836	1836	1836	1836	0
438	20231107	113400	228746919	1836	1836	1836	1836	1
439	20231107	113300	228745083	1838	1838	1838	1838	0
440	20231107	113200	228745083	1838	1838	1838	1838	0
441	20231107	113100	228745083	1838	1838	1838	1838	0
442	20231107	113000	228745083	1838	1838	1838	1838	0
443	20231107	112900	228745083	1838	1838	1838	1838	1
444	20231107	112800	228743245	1834	1838	1838	1834	129
445	20231107	112700	228506375	1838	1835	1838	1835	1461
446	20231107	112600	225825266	1834	1834	1834	1834	0
447	20231107	112500	225825266	1834	1834	1834	1834	0
448	20231107	112400	225825266	1834	1834	1834	1834	1200
449	20231107	112300	223624466	1837	1837	1837	1837	0
450	20231107	112200	223624466	1837	1838	1838	1837	3
451	20231107	112100	223618953	1835	1835	1835	1835	50
452	20231107	112000	223527203	1835	1835	1835	1835	904
453	20231107	111900	221868363	1839	1839	1839	1839	0
454	20231107	111800	221868363	1839	1839	1839	1839	0
455	20231107	111700	221868363	1839	1839	1839	1839	100
456	20231107	111600	221684463	1836	1836	1836	1836	3210
457	20231107	111500	215790903	1840	1840	1840	1840	0
458	20231107	111400	215790903	1840	1840	1840	1840	100
459	20231107	111300	215606903	1840	1840	1840	1840	1
460	20231107	111200	215605063	1836	1836	1836	1836	101
461	20231107	111100	215419627	1837	1837	1837	1837	390
462	20231107	111000	214703197	1837	1837	1837	1837	2598
463	20231107	110900	209930671	1838	1838	1838	1838	577
464	20231107	110800	208870145	1838	1839	1839	1838	3357
465	20231107	110700	202699313	1840	1840	1840	1840	258
466	20231107	110600	202224593	1840	1844	1844	1840	1901
467	20231107	110500	198721140	1848	1848	1848	1848	0
468	20231107	110400	198721140	1848	1848	1848	1848	0
469	20231107	110300	198721140	1848	1848	1848	1848	0
470	20231107	110200	198721140	1848	1848	1848	1848	0
471	20231107	110100	198721140	1848	1848	1848	1848	0
472	20231107	110000	198721140	1848	1848	1848	1848	0
473	20231107	105900	198721140	1848	1848	1848	1848	0
474	20231107	105800	198721140	1848	1848	1848	1848	0
475	20231107	105700	198721140	1848	1848	1848	1848	0
476	20231107	105600	198721140	1848	1848	1848	1848	0
477	20231107	105500	198721140	1848	1848	1848	1848	1
478	20231107	105400	198719292	1848	1848	1848	1848	3051
479	20231107	105300	193081044	1848	1848	1848	1848	0
480	20231107	105200	193081044	1848	1848	1848	1848	0
481	20231107	105100	193081044	1848	1844	1848	1844	14
482	20231107	105000	193055220	1843	1843	1843	1843	0
483	20231107	104900	193055220	1843	1843	1843	1843	0
484	20231107	104800	193055220	1843	1843	1843	1843	0
485	20231107	104700	193055220	1843	1843	1843	1843	5
486	20231107	104600	193046005	1849	1849	1849	1849	0
487	20231107	104500	193046005	1849	1849	1849	1849	50
488	20231107	104400	192953555	1842	1842	1842	1842	0
489	20231107	104300	192953555	1842	1843	1843	1842	1115
490	20231107	104200	190898730	1843	1843	1843	1843	7
491	20231107	104100	190885829	1843	1843	1843	1843	0
492	20231107	104000	190885829	1843	1845	1845	1843	500
493	20231107	103900	189963807	1846	1846	1846	1846	101
494	20231107	103800	189777361	1847	1847	1847	1847	0
495	20231107	103700	189777361	1847	1847	1847	1847	380
496	20231107	103600	189075501	1847	1847	1847	1847	0
497	20231107	103500	189075501	1847	1843	1847	1843	52
498	20231107	103400	188979585	1850	1845	1850	1845	1000
499	20231107	103300	187132310	1845	1843	1845	1843	1000
500	20231107	103200	185288305	1842	1842	1842	1842	10
501	20231107	103100	185269885	1843	1843	1843	1843	0
502	20231107	103000	185269885	1843	1839	1843	1839	20
503	20231107	102900	185233065	1843	1843	1843	1843	0
504	20231107	102800	185233065	1843	1843	1843	1843	30
505	20231107	102700	185177775	1843	1840	1843	1840	842
506	20231107	102600	183628384	1844	1844	1844	1844	0
507	20231107	102500	183628384	1844	1844	1844	1844	0
508	20231107	102400	183628384	1844	1844	1844	1844	0
509	20231107	102300	183628384	1844	1844	1844	1844	0
510	20231107	102200	183628384	1844	1844	1844	1844	1
511	20231107	102100	183626540	1844	1844	1844	1844	0
512	20231107	102000	183626540	1844	1844	1844	1844	0
513	20231107	101900	183626540	1844	1844	1844	1844	0
514	20231107	101800	183626540	1844	1844	1844	1844	11
515	20231107	101700	183606256	1844	1844	1844	1844	0
516	20231107	101600	183606256	1844	1844	1844	1844	0
517	20231107	101500	183606256	1844	1844	1844	1844	0
518	20231107	101400	183606256	1844	1844	1844	1844	13
519	20231107	101300	183582284	1844	1844	1844	1844	1
520	20231107	101200	183580440	1837	1837	1837	1837	0
521	20231107	101100	183580440	1837	1837	1837	1837	0
522	20231107	101000	183580440	1837	1837	1837	1837	0
523	20231107	100900	183580440	1837	1837	1837	1837	263
524	20231107	100800	183097309	1852	1837	1852	1837	6411
525	20231107	100700	171277843	1837	1837	1837	1837	0
526	20231107	100600	171277843	1837	1837	1837	1837	0
527	20231107	100500	171277843	1837	1837	1837	1837	193
528	20231107	100400	170923302	1837	1837	1837	1837	0
529	20231107	100300	170923302	1837	1838	1838	1837	3642
530	20231107	100200	164230992	1838	1838	1838	1838	0
531	20231107	100100	164230992	1838	1838	1838	1838	0
532	20231107	100000	164230992	1838	1838	1838	1838	3010
533	20231107	095900	158698612	1841	1841	1841	1841	0
534	20231107	095800	158698612	1841	1841	1841	1841	59
535	20231107	095700	158589993	1840	1840	1840	1840	9
536	20231107	095600	158573433	1841	1838	1841	1838	1611
537	20231107	095500	155612412	1838	1839	1839	1838	243
538	20231107	095400	155165755	1840	1840	1840	1840	659
539	20231107	095300	153953195	1844	1844	1844	1844	2000
540	20231107	095200	150265195	1844	1844	1844	1844	0
541	20231107	095100	150265195	1844	1844	1844	1844	1
542	20231107	095000	150263351	1845	1845	1845	1845	0
543	20231107	094900	150263351	1845	1845	1845	1845	0
544	20231107	094800	150263351	1845	1846	1846	1841	106
545	20231107	094700	150067685	1846	1846	1846	1846	25
546	20231107	094600	150021535	1847	1844	1847	1844	555
547	20231107	094500	148996972	1845	1845	1845	1845	270
548	20231107	094400	148498822	1846	1846	1846	1846	0
549	20231107	094300	148498822	1846	1846	1846	1846	0
550	20231107	094200	148498822	1846	1844	1846	1844	511
551	20231107	094100	147556076	1845	1845	1845	1845	0
552	20231107	094000	147556076	1845	1845	1845	1845	1
553	20231107	093900	147554231	1845	1845	1845	1845	0
554	20231107	093800	147554231	1845	1845	1845	1845	1
555	20231107	093700	147552386	1845	1845	1845	1845	14
556	20231107	093600	147526556	1845	1845	1845	1845	354
557	20231107	093500	146873426	1837	1847	1847	1837	7879
558	20231107	093400	132377949	1847	1847	1847	1846	828
559	20231107	093300	130849033	1847	1846	1847	1846	171
560	20231107	093200	130533366	1846	1846	1846	1845	142
561	20231107	093100	130271346	1847	1847	1847	1847	3
562	20231107	093000	130265805	1847	1847	1847	1842	207
563	20231107	092900	129884476	1840	1840	1840	1840	0
564	20231107	092800	129884476	1840	1840	1840	1840	100
565	20231107	092700	129700476	1840	1840	1840	1840	243
566	20231107	092600	129253356	1847	1846	1848	1846	1472
567	20231107	092500	126535024	1837	1843	1843	1836	8281
568	20231107	092400	111309185	1843	1845	1845	1843	401
569	20231107	092300	110569740	1844	1844	1844	1844	99
570	20231107	092200	110387184	1844	1845	1845	1844	2
571	20231107	092100	110383495	1844	1845	1845	1844	139
572	20231107	092000	110127140	1846	1846	1846	1846	1
573	20231107	091900	110125294	1847	1846	1847	1846	218
574	20231107	091800	109722848	1847	1840	1847	1840	10330
575	20231107	091700	90681236	1840	1842	1842	1840	11
576	20231107	091600	90660976	1842	1839	1842	1839	23
577	20231107	091500	90618628	1843	1835	1843	1835	1301
578	20231107	091400	88229185	1832	1832	1832	1832	0
579	20231107	091300	88229185	1832	1843	1843	1832	2032
580	20231107	091200	84506350	1832	1839	1839	1832	9353
581	20231107	091100	67345142	1838	1838	1838	1838	200
582	20231107	091000	66977542	1847	1847	1847	1847	0
583	20231107	090900	66977542	1847	1847	1847	1838	345
584	20231107	090800	66343189	1847	1847	1848	1847	1150
585	20231107	090700	64218321	1837	1841	1841	1837	1703
586	20231107	090600	61083114	1837	1832	1837	1832	1844
587	20231107	090500	57702690	1833	1833	1833	1832	3000
588	20231107	090400	52203820	1832	1837	1837	1832	4716
589	20231107	090300	43558889	1841	1841	1841	1837	3491
590	20231107	090200	37145077	1838	1838	1838	1838	1837
591	20231107	090100	33768671	1838	1846	1846	1838	11823
592	20231107	090000	11994032	1848	1848	1854	1848	6490