KissMeData/018700/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	190300	120230755	1653	1653	1653	1653	416
3	20231106	190200	120230755	1653	1653	1653	1653	0
4	20231106	190100	120230755	1653	1653	1653	1653	0
5	20231106	190000	120230755	1653	1653	1653	1653	0
6	20231106	185900	120230755	1653	1653	1653	1653	0
7	20231106	185800	120230755	1653	1653	1653	1653	0
8	20231106	185700	120230755	1653	1653	1653	1653	0
9	20231106	185600	120230755	1653	1653	1653	1653	0
10	20231106	185500	120230755	1653	1653	1653	1653	0
11	20231106	185400	120230755	1653	1653	1653	1653	0
12	20231106	185300	120230755	1653	1653	1653	1653	0
13	20231106	185200	120230755	1653	1653	1653	1653	0
14	20231106	185100	120230755	1653	1653	1653	1653	0
15	20231106	185000	120230755	1653	1653	1653	1653	0
16	20231106	184900	120230755	1653	1653	1653	1653	0
17	20231106	184800	120230755	1653	1653	1653	1653	0
18	20231106	184700	120230755	1653	1653	1653	1653	0
19	20231106	184600	120230755	1653	1653	1653	1653	0
20	20231106	184500	120230755	1653	1653	1653	1653	0
21	20231106	184400	120230755	1653	1653	1653	1653	0
22	20231106	184300	120230755	1653	1653	1653	1653	0
23	20231106	184200	120230755	1653	1653	1653	1653	0
24	20231106	184100	120230755	1653	1653	1653	1653	0
25	20231106	184000	120230755	1653	1653	1653	1653	0
26	20231106	183900	120230755	1653	1653	1653	1653	0
27	20231106	183800	120230755	1653	1653	1653	1653	0
28	20231106	183700	120230755	1653	1653	1653	1653	0
29	20231106	183600	120230755	1653	1653	1653	1653	0
30	20231106	183500	120230755	1653	1653	1653	1653	0
31	20231106	183400	120230755	1653	1653	1653	1653	0
32	20231106	183300	120230755	1653	1653	1653	1653	416
33	20231106	183200	120230755	1653	1653	1653	1653	0
34	20231106	183100	120230755	1653	1653	1653	1653	0
35	20231106	183000	120230755	1653	1653	1653	1653	0
36	20231106	182900	120230755	1653	1653	1653	1653	0
37	20231106	182800	120230755	1653	1653	1653	1653	0
38	20231106	182700	120230755	1653	1653	1653	1653	0
39	20231106	182600	120230755	1653	1653	1653	1653	0
40	20231106	182500	120230755	1653	1653	1653	1653	0
41	20231106	182400	120230755	1653	1653	1653	1653	0
42	20231106	182300	120230755	1653	1653	1653	1653	0
43	20231106	182200	120230755	1653	1653	1653	1653	0
44	20231106	182100	120230755	1653	1653	1653	1653	0
45	20231106	182000	120230755	1653	1653	1653	1653	0
46	20231106	181900	120230755	1653	1653	1653	1653	0
47	20231106	181800	120230755	1653	1653	1653	1653	0
48	20231106	181700	120230755	1653	1653	1653	1653	0
49	20231106	181600	120230755	1653	1653	1653	1653	0
50	20231106	181500	120230755	1653	1653	1653	1653	0
51	20231106	181400	120230755	1653	1653	1653	1653	0
52	20231106	181300	120230755	1653	1653	1653	1653	0
53	20231106	181200	120230755	1653	1653	1653	1653	0
54	20231106	181100	120230755	1653	1653	1653	1653	0
55	20231106	181000	120230755	1653	1653	1653	1653	0
56	20231106	180900	120230755	1653	1653	1653	1653	0
57	20231106	180800	120230755	1653	1653	1653	1653	0
58	20231106	180700	120230755	1653	1653	1653	1653	0
59	20231106	180600	120230755	1653	1653	1653	1653	0
60	20231106	180500	120230755	1653	1653	1653	1653	0
61	20231106	180400	120230755	1653	1653	1653	1653	0
62	20231106	180300	120230755	1653	1653	1653	1653	416
63	20231106	180200	120230755	1653	1653	1653	1653	0
64	20231106	180100	120230755	1653	1653	1653	1653	0
65	20231106	180000	120230755	1653	1653	1653	1653	0
66	20231106	175900	120230755	1653	1653	1653	1653	0
67	20231106	175800	120230755	1653	1653	1653	1653	0
68	20231106	175700	120230755	1653	1653	1653	1653	0
69	20231106	175600	120230755	1653	1653	1653	1653	0
70	20231106	175500	120230755	1653	1653	1653	1653	0
71	20231106	175400	120230755	1653	1653	1653	1653	0
72	20231106	175300	120230755	1653	1653	1653	1653	0
73	20231106	175200	120230755	1653	1653	1653	1653	0
74	20231106	175100	120230755	1653	1653	1653	1653	0
75	20231106	175000	120230755	1653	1653	1653	1653	0
76	20231106	174900	120230755	1653	1653	1653	1653	0
77	20231106	174800	120230755	1653	1653	1653	1653	0
78	20231106	174700	120230755	1653	1653	1653	1653	0
79	20231106	174600	120230755	1653	1653	1653	1653	0
80	20231106	174500	120230755	1653	1653	1653	1653	0
81	20231106	174400	120230755	1653	1653	1653	1653	0
82	20231106	174300	120230755	1653	1653	1653	1653	0
83	20231106	174200	120230755	1653	1653	1653	1653	0
84	20231106	174100	120230755	1653	1653	1653	1653	0
85	20231106	174000	120230755	1653	1653	1653	1653	0
86	20231106	173900	120230755	1653	1653	1653	1653	0
87	20231106	173800	120230755	1653	1653	1653	1653	0
88	20231106	173700	120230755	1653	1653	1653	1653	0
89	20231106	173600	120230755	1653	1653	1653	1653	0
90	20231106	173500	120230755	1653	1653	1653	1653	0
91	20231106	173400	120230755	1653	1653	1653	1653	0
92	20231106	173300	120230755	1653	1653	1653	1653	416
93	20231106	173200	120230755	1653	1653	1653	1653	0
94	20231106	173100	120230755	1653	1653	1653	1653	0
95	20231106	173000	120230755	1653	1653	1653	1653	0
96	20231106	172900	120230755	1653	1653	1653	1653	0
97	20231106	172800	120230755	1653	1653	1653	1653	0
98	20231106	172700	120230755	1653	1653	1653	1653	0
99	20231106	172600	120230755	1653	1653	1653	1653	0
100	20231106	172500	120230755	1653	1653	1653	1653	0
101	20231106	172400	120230755	1653	1653	1653	1653	0
102	20231106	172300	120230755	1653	1653	1653	1653	0
103	20231106	172200	120230755	1653	1653	1653	1653	0
104	20231106	172100	120230755	1653	1653	1653	1653	0
105	20231106	172000	120230755	1653	1653	1653	1653	0
106	20231106	171900	120230755	1653	1653	1653	1653	0
107	20231106	171800	120230755	1653	1653	1653	1653	0
108	20231106	171700	120230755	1653	1653	1653	1653	0
109	20231106	171600	120230755	1653	1653	1653	1653	0
110	20231106	171500	120230755	1653	1653	1653	1653	0
111	20231106	171400	120230755	1653	1653	1653	1653	0
112	20231106	171300	120230755	1653	1653	1653	1653	0
113	20231106	171200	120230755	1653	1653	1653	1653	0
114	20231106	171100	120230755	1653	1653	1653	1653	0
115	20231106	171000	120230755	1653	1653	1653	1653	0
116	20231106	170900	120230755	1653	1653	1653	1653	0
117	20231106	170800	120230755	1653	1653	1653	1653	0
118	20231106	170700	120230755	1653	1653	1653	1653	0
119	20231106	170600	120230755	1653	1653	1653	1653	0
120	20231106	170500	120230755	1653	1653	1653	1653	0
121	20231106	170400	120230755	1653	1653	1653	1653	0
122	20231106	170300	120230755	1653	1653	1653	1653	416
123	20231106	170200	120230755	1653	1653	1653	1653	0
124	20231106	170100	120230755	1653	1653	1653	1653	0
125	20231106	170000	120230755	1653	1653	1653	1653	0
126	20231106	165900	120230755	1653	1653	1653	1653	0
127	20231106	165800	120230755	1653	1653	1653	1653	0
128	20231106	165700	120230755	1653	1653	1653	1653	0
129	20231106	165600	120230755	1653	1653	1653	1653	0
130	20231106	165500	120230755	1653	1653	1653	1653	0
131	20231106	165400	120230755	1653	1653	1653	1653	0
132	20231106	165300	120230755	1653	1653	1653	1653	0
133	20231106	165200	120230755	1653	1653	1653	1653	0
134	20231106	165100	120230755	1653	1653	1653	1653	0
135	20231106	165000	120230755	1653	1653	1653	1653	0
136	20231106	164900	120230755	1653	1653	1653	1653	0
137	20231106	164800	120230755	1653	1653	1653	1653	0
138	20231106	164700	120230755	1653	1653	1653	1653	0
139	20231106	164600	120230755	1653	1653	1653	1653	0
140	20231106	164500	120230755	1653	1653	1653	1653	0
141	20231106	164400	120230755	1653	1653	1653	1653	0
142	20231106	164300	120230755	1653	1653	1653	1653	0
143	20231106	164200	120230755	1653	1653	1653	1653	0
144	20231106	164100	120230755	1653	1653	1653	1653	0
145	20231106	164000	120230755	1653	1653	1653	1653	0
146	20231106	163900	120230755	1653	1653	1653	1653	0
147	20231106	163800	120230755	1653	1653	1653	1653	0
148	20231106	163700	120230755	1653	1653	1653	1653	0
149	20231106	163600	120230755	1653	1653	1653	1653	0
150	20231106	163500	120230755	1653	1653	1653	1653	0
151	20231106	163400	120230755	1653	1653	1653	1653	0
152	20231106	163300	120230755	1653	1653	1653	1653	416
153	20231106	163200	120230755	1653	1653	1653	1653	0
154	20231106	163100	120230755	1653	1653	1653	1653	0
155	20231106	163000	120230755	1653	1653	1653	1653	0
156	20231106	162900	120230755	1653	1653	1653	1653	0
157	20231106	162800	120230755	1653	1653	1653	1653	0
158	20231106	162700	120230755	1653	1653	1653	1653	0
159	20231106	162600	120230755	1653	1653	1653	1653	0
160	20231106	162500	120230755	1653	1653	1653	1653	0
161	20231106	162400	120230755	1653	1653	1653	1653	0
162	20231106	162300	120230755	1653	1653	1653	1653	0
163	20231106	162200	120230755	1653	1653	1653	1653	0
164	20231106	162100	120230755	1653	1653	1653	1653	0
165	20231106	162000	120230755	1653	1653	1653	1653	0
166	20231106	161900	120230755	1653	1653	1653	1653	0
167	20231106	161800	120230755	1653	1653	1653	1653	0
168	20231106	161700	120230755	1653	1653	1653	1653	0
169	20231106	161600	120230755	1653	1653	1653	1653	0
170	20231106	161500	120230755	1653	1653	1653	1653	0
171	20231106	161400	120230755	1653	1653	1653	1653	0
172	20231106	161300	120230755	1653	1653	1653	1653	0
173	20231106	161200	120230755	1653	1653	1653	1653	0
174	20231106	161100	120230755	1653	1653	1653	1653	0
175	20231106	161000	120230755	1653	1653	1653	1653	0
176	20231106	160900	120230755	1653	1653	1653	1653	0
177	20231106	160800	120230755	1653	1653	1653	1653	0
178	20231106	160700	120230755	1653	1653	1653	1653	0
179	20231106	160600	120230755	1653	1653	1653	1653	0
180	20231106	160500	120230755	1653	1653	1653	1653	0
181	20231106	160400	120230755	1653	1653	1653	1653	0
182	20231106	160300	120230755	1653	1653	1653	1653	416
183	20231106	160200	120230755	1653	1653	1653	1653	0
184	20231106	160100	120230755	1653	1653	1653	1653	0
185	20231106	160000	120230755	1653	1653	1653	1653	0
186	20231106	155900	120230755	1653	1653	1653	1653	0
187	20231106	155800	120230755	1653	1653	1653	1653	0
188	20231106	155700	120230755	1653	1653	1653	1653	0
189	20231106	155600	120230755	1653	1653	1653	1653	0
190	20231106	155500	120230755	1653	1653	1653	1653	0
191	20231106	155400	120230755	1653	1653	1653	1653	0
192	20231106	155300	120230755	1653	1653	1653	1653	0
193	20231106	155200	120230755	1653	1653	1653	1653	0
194	20231106	155100	120230755	1653	1653	1653	1653	0
195	20231106	155000	120230755	1653	1653	1653	1653	0
196	20231106	154900	120230755	1653	1653	1653	1653	0
197	20231106	154800	120230755	1653	1653	1653	1653	0
198	20231106	154700	120230755	1653	1653	1653	1653	0
199	20231106	154600	120230755	1653	1653	1653	1653	0
200	20231106	154500	120230755	1653	1653	1653	1653	0
201	20231106	154400	120230755	1653	1653	1653	1653	0
202	20231106	154300	120230755	1653	1653	1653	1653	0
203	20231106	154200	120230755	1653	1653	1653	1653	0
204	20231106	154100	120230755	1653	1653	1653	1653	0
205	20231106	154000	120230755	1653	1653	1653	1653	0
206	20231106	153900	120230755	1653	1653	1653	1653	0
207	20231106	153800	120230755	1653	1653	1653	1653	0
208	20231106	153700	120230755	1653	1653	1653	1653	0
209	20231106	153600	120230755	1653	1653	1653	1653	0
210	20231106	153500	120230755	1653	1653	1653	1653	0
211	20231106	153400	120230755	1653	1653	1653	1653	0
212	20231106	153300	120230755	1653	1653	1653	1653	416
213	20231106	153200	120230755	1653	1653	1653	1653	0
214	20231106	153100	120230755	1653	1653	1653	1653	0
215	20231106	153000	120230755	1653	1653	1653	1653	416
216	20231106	152900	119543107	1652	1652	1652	1652	0
217	20231106	152800	119543107	1652	1652	1652	1652	0
218	20231106	152700	119543107	1652	1652	1652	1652	0
219	20231106	152600	119543107	1652	1652	1652	1652	0
220	20231106	152500	119543107	1652	1652	1652	1652	0
221	20231106	152400	119543107	1652	1652	1652	1652	0
222	20231106	152300	119543107	1652	1652	1652	1652	0
223	20231106	152200	119543107	1652	1652	1652	1652	0
224	20231106	152100	119543107	1652	1652	1652	1652	0
225	20231106	152000	119543107	1652	1652	1652	1652	0
226	20231106	151900	119543107	1652	1655	1655	1652	1196
227	20231106	151800	117564735	1655	1655	1655	1655	0
228	20231106	151700	117564735	1655	1656	1656	1655	58
229	20231106	151600	117468695	1656	1652	1656	1652	206
230	20231106	151500	117128347	1652	1653	1653	1652	3898
231	20231106	151400	110687752	1653	1653	1653	1653	0
232	20231106	151300	110687752	1653	1653	1653	1653	0
233	20231106	151200	110687752	1653	1654	1654	1653	200
234	20231106	151100	110357063	1654	1654	1654	1654	0
235	20231106	151000	110357063	1654	1654	1654	1654	0
236	20231106	150900	110357063	1654	1654	1654	1654	0
237	20231106	150800	110357063	1654	1654	1654	1654	0
238	20231106	150700	110357063	1654	1655	1655	1654	31
239	20231106	150600	110305759	1655	1655	1655	1655	0
240	20231106	150500	110305759	1655	1655	1655	1655	2
241	20231106	150400	110302449	1656	1656	1656	1656	0
242	20231106	150300	110302449	1656	1656	1656	1656	20
243	20231106	150200	110269329	1656	1656	1656	1656	1
244	20231106	150100	110267673	1654	1654	1654	1654	950
245	20231106	150000	108696373	1655	1655	1655	1655	480
246	20231106	145900	107901973	1655	1655	1655	1655	0
247	20231106	145800	107901973	1655	1655	1655	1655	0
248	20231106	145700	107901973	1655	1655	1655	1655	0
249	20231106	145600	107901973	1655	1655	1655	1655	0
250	20231106	145500	107901973	1655	1655	1655	1655	62
251	20231106	145400	107799363	1655	1655	1655	1655	0
252	20231106	145300	107799363	1655	1655	1655	1655	22
253	20231106	145200	107762953	1656	1656	1656	1656	0
254	20231106	145100	107762953	1656	1656	1656	1656	0
255	20231106	145000	107762953	1656	1656	1656	1656	0
256	20231106	144900	107762953	1656	1655	1656	1655	165
257	20231106	144800	107489748	1655	1655	1655	1655	255
258	20231106	144700	107067723	1655	1655	1655	1655	500
259	20231106	144600	106240223	1655	1654	1655	1654	51
260	20231106	144500	106155868	1654	1653	1654	1653	515
261	20231106	144400	105304123	1654	1654	1654	1654	51
262	20231106	144300	105219769	1654	1654	1654	1654	200
263	20231106	144200	104888969	1653	1653	1653	1653	409
264	20231106	144100	104212892	1653	1654	1654	1653	2762
265	20231106	144000	99646165	1654	1655	1655	1654	1288
266	20231106	143900	97515561	1655	1655	1655	1655	578
267	20231106	143800	96558971	1655	1655	1655	1655	500
268	20231106	143700	95731471	1656	1657	1657	1656	190
269	20231106	143600	95416711	1658	1658	1658	1658	0
270	20231106	143500	95416711	1658	1658	1658	1658	120
271	20231106	143400	95217751	1658	1658	1658	1658	0
272	20231106	143300	95217751	1658	1658	1658	1658	0
273	20231106	143200	95217751	1658	1658	1658	1658	0
274	20231106	143100	95217751	1658	1658	1658	1658	0
275	20231106	143000	95217751	1658	1658	1658	1658	0
276	20231106	142900	95217751	1658	1658	1658	1658	0
277	20231106	142800	95217751	1658	1658	1658	1658	0
278	20231106	142700	95217751	1658	1659	1659	1658	51
279	20231106	142600	95133143	1659	1659	1659	1659	2
280	20231106	142500	95129825	1659	1659	1659	1659	1
281	20231106	142400	95128166	1659	1659	1659	1659	10
282	20231106	142300	95111576	1660	1660	1660	1660	0
283	20231106	142200	95111576	1660	1660	1660	1660	0
284	20231106	142100	95111576	1660	1660	1660	1660	0
285	20231106	142000	95111576	1660	1660	1660	1660	0
286	20231106	141900	95111576	1660	1660	1660	1660	0
287	20231106	141800	95111576	1660	1660	1660	1660	135
288	20231106	141700	94887476	1660	1660	1660	1660	0
289	20231106	141600	94887476	1660	1660	1660	1660	170
290	20231106	141500	94605276	1660	1660	1660	1660	100
291	20231106	141400	94439276	1660	1660	1660	1660	0
292	20231106	141300	94439276	1660	1660	1660	1660	0
293	20231106	141200	94439276	1660	1660	1660	1660	0
294	20231106	141100	94439276	1660	1660	1660	1660	0
295	20231106	141000	94439276	1660	1660	1660	1660	12
296	20231106	140900	94419356	1657	1657	1657	1657	0
297	20231106	140800	94419356	1657	1657	1657	1657	0
298	20231106	140700	94419356	1657	1657	1657	1657	0
299	20231106	140600	94419356	1657	1657	1657	1657	0
300	20231106	140500	94419356	1657	1657	1657	1657	0
301	20231106	140400	94419356	1657	1657	1657	1657	296
302	20231106	140300	93928884	1657	1660	1660	1657	979
303	20231106	140200	92306071	1662	1662	1662	1662	0
304	20231106	140100	92306071	1662	1662	1662	1662	0
305	20231106	140000	92306071	1662	1662	1662	1662	0
306	20231106	135900	92306071	1662	1662	1662	1662	0
307	20231106	135800	92306071	1662	1662	1662	1662	0
308	20231106	135700	92306071	1662	1662	1662	1662	0
309	20231106	135600	92306071	1662	1661	1662	1661	250
310	20231106	135500	91890771	1659	1659	1659	1659	0
311	20231106	135400	91890771	1659	1659	1659	1659	283
312	20231106	135300	91421274	1659	1659	1659	1659	10
313	20231106	135200	91404684	1659	1659	1659	1659	2707
314	20231106	135100	86913771	1661	1661	1661	1661	0
315	20231106	135000	86913771	1661	1661	1661	1661	300
316	20231106	134900	86415471	1659	1659	1659	1659	20
317	20231106	134800	86382291	1662	1662	1662	1662	0
318	20231106	134700	86382291	1662	1662	1662	1662	0
319	20231106	134600	86382291	1662	1662	1662	1662	0
320	20231106	134500	86382291	1662	1662	1662	1662	0
321	20231106	134400	86382291	1662	1662	1662	1662	0
322	20231106	134300	86382291	1662	1662	1662	1662	0
323	20231106	134200	86382291	1662	1662	1662	1662	1
324	20231106	134100	86380629	1661	1661	1661	1661	0
325	20231106	134000	86380629	1661	1661	1661	1661	0
326	20231106	133900	86380629	1661	1661	1661	1661	684
327	20231106	133800	85244505	1659	1659	1659	1659	403
328	20231106	133700	84575928	1659	1659	1659	1659	0
329	20231106	133600	84575928	1659	1659	1659	1659	0
330	20231106	133500	84575928	1659	1659	1659	1659	20
331	20231106	133400	84542748	1659	1659	1659	1659	1
332	20231106	133300	84541089	1659	1659	1659	1659	300
333	20231106	133200	84043389	1659	1659	1659	1659	1
334	20231106	133100	84041730	1655	1655	1655	1655	1224
335	20231106	133000	82016010	1654	1654	1654	1654	20
336	20231106	132900	81982930	1654	1654	1654	1654	356
337	20231106	132800	81394106	1654	1655	1655	1654	912
338	20231106	132700	79885497	1655	1655	1655	1655	0
339	20231106	132600	79885497	1655	1655	1655	1655	0
340	20231106	132500	79885497	1655	1655	1655	1655	0
341	20231106	132400	79885497	1655	1655	1655	1655	0
342	20231106	132300	79885497	1655	1655	1655	1655	0
343	20231106	132200	79885497	1655	1655	1655	1655	0
344	20231106	132100	79885497	1655	1655	1655	1655	0
345	20231106	132000	79885497	1655	1655	1655	1655	0
346	20231106	131900	79885497	1655	1655	1655	1655	128
347	20231106	131800	79673657	1655	1655	1655	1655	0
348	20231106	131700	79673657	1655	1655	1655	1655	0
349	20231106	131600	79673657	1655	1655	1655	1655	0
350	20231106	131500	79673657	1655	1655	1655	1655	0
351	20231106	131400	79673657	1655	1655	1655	1655	0
352	20231106	131300	79673657	1655	1655	1655	1655	0
353	20231106	131200	79673657	1655	1655	1655	1655	0
354	20231106	131100	79673657	1655	1656	1656	1655	148
355	20231106	131000	79428708	1656	1656	1656	1656	0
356	20231106	130900	79428708	1656	1656	1656	1656	0
357	20231106	130800	79428708	1656	1656	1656	1656	0
358	20231106	130700	79428708	1656	1656	1656	1656	2
359	20231106	130600	79425396	1656	1656	1656	1656	1
360	20231106	130500	79423740	1656	1656	1656	1656	0
361	20231106	130400	79423740	1656	1656	1656	1656	10
362	20231106	130300	79407180	1655	1655	1655	1655	0
363	20231106	130200	79407180	1655	1655	1655	1655	0
364	20231106	130100	79407180	1655	1655	1655	1655	0
365	20231106	130000	79407180	1655	1655	1655	1655	0
366	20231106	125900	79407180	1655	1655	1655	1655	0
367	20231106	125800	79407180	1655	1655	1655	1655	0
368	20231106	125700	79407180	1655	1655	1655	1655	0
369	20231106	125600	79407180	1655	1655	1655	1655	10
370	20231106	125500	79390630	1655	1658	1658	1655	2700
371	20231106	125400	74920430	1661	1661	1661	1661	1
372	20231106	125300	74918769	1661	1661	1661	1661	0
373	20231106	125200	74918769	1661	1661	1661	1661	0
374	20231106	125100	74918769	1661	1661	1661	1661	10
375	20231106	125000	74902159	1661	1661	1661	1661	0
376	20231106	124900	74902159	1661	1661	1661	1661	0
377	20231106	124800	74902159	1661	1661	1661	1661	7
378	20231106	124700	74890532	1661	1661	1661	1661	0
379	20231106	124600	74890532	1661	1661	1661	1661	500
380	20231106	124500	74060032	1661	1661	1661	1661	0
381	20231106	124400	74060032	1661	1661	1661	1661	19
382	20231106	124300	74028473	1661	1661	1661	1661	0
383	20231106	124200	74028473	1661	1661	1661	1661	0
384	20231106	124100	74028473	1661	1661	1661	1661	12
385	20231106	124000	74008541	1661	1661	1661	1661	18
386	20231106	123900	73978643	1661	1661	1661	1661	0
387	20231106	123800	73978643	1661	1661	1661	1661	0
388	20231106	123700	73978643	1661	1661	1661	1661	194
389	20231106	123600	73656409	1661	1661	1661	1661	0
390	20231106	123500	73656409	1661	1661	1661	1661	0
391	20231106	123400	73656409	1661	1661	1661	1661	0
392	20231106	123300	73656409	1661	1661	1661	1661	200
393	20231106	123200	73324209	1661	1661	1661	1661	0
394	20231106	123100	73324209	1661	1656	1661	1656	925
395	20231106	123000	71789952	1660	1660	1660	1660	0
396	20231106	122900	71789952	1660	1660	1660	1660	0
397	20231106	122800	71789952	1660	1660	1660	1660	0
398	20231106	122700	71789952	1660	1660	1660	1660	0
399	20231106	122600	71789952	1660	1660	1660	1660	0
400	20231106	122500	71789952	1660	1660	1660	1660	0
401	20231106	122400	71789952	1660	1660	1660	1660	0
402	20231106	122300	71789952	1660	1660	1660	1660	0
403	20231106	122200	71789952	1660	1660	1660	1660	0
404	20231106	122100	71789952	1660	1655	1660	1655	24
405	20231106	122000	71750117	1660	1660	1660	1660	45
406	20231106	121900	71675417	1660	1660	1660	1660	0
407	20231106	121800	71675417	1660	1660	1660	1660	0
408	20231106	121700	71675417	1660	1660	1660	1660	0
409	20231106	121600	71675417	1660	1660	1660	1660	0
410	20231106	121500	71675417	1660	1660	1660	1660	0
411	20231106	121400	71675417	1660	1660	1660	1660	0
412	20231106	121300	71675417	1660	1660	1660	1660	0
413	20231106	121200	71675417	1660	1660	1660	1660	0
414	20231106	121100	71675417	1660	1660	1660	1660	0
415	20231106	121000	71675417	1660	1660	1660	1660	0
416	20231106	120900	71675417	1660	1660	1660	1660	0
417	20231106	120800	71675417	1660	1660	1660	1660	100
418	20231106	120700	71509417	1655	1655	1655	1655	0
419	20231106	120600	71509417	1655	1655	1655	1655	0
420	20231106	120500	71509417	1655	1655	1655	1655	0
421	20231106	120400	71509417	1655	1655	1655	1655	0
422	20231106	120300	71509417	1655	1655	1655	1655	0
423	20231106	120200	71509417	1655	1655	1655	1655	0
424	20231106	120100	71509417	1655	1655	1655	1655	0
425	20231106	120000	71509417	1655	1655	1655	1655	1
426	20231106	115900	71507762	1654	1655	1655	1654	374
427	20231106	115800	70889136	1655	1655	1655	1655	0
428	20231106	115700	70889136	1655	1655	1655	1655	401
429	20231106	115600	70225481	1660	1660	1660	1660	0
430	20231106	115500	70225481	1660	1660	1660	1660	1
431	20231106	115400	70223821	1655	1655	1655	1655	0
432	20231106	115300	70223821	1655	1656	1656	1655	379
433	20231106	115200	69596575	1655	1655	1655	1655	200
434	20231106	115100	69265575	1655	1655	1655	1655	0
435	20231106	115000	69265575	1655	1655	1655	1655	0
436	20231106	114900	69265575	1655	1655	1655	1655	0
437	20231106	114800	69265575	1655	1655	1655	1655	1
438	20231106	114700	69263920	1655	1655	1655	1655	0
439	20231106	114600	69263920	1655	1655	1655	1655	3
440	20231106	114500	69258955	1655	1655	1655	1655	0
441	20231106	114400	69258955	1655	1655	1655	1655	0
442	20231106	114300	69258955	1655	1655	1655	1655	23
443	20231106	114200	69220890	1656	1656	1656	1656	186
444	20231106	114100	68912874	1656	1656	1656	1656	0
445	20231106	114000	68912874	1656	1660	1660	1656	99
446	20231106	113900	68748750	1655	1655	1655	1655	0
447	20231106	113800	68748750	1655	1655	1655	1655	0
448	20231106	113700	68748750	1655	1655	1655	1655	0
449	20231106	113600	68748750	1655	1655	1655	1655	0
450	20231106	113500	68748750	1655	1655	1655	1655	0
451	20231106	113400	68748750	1655	1655	1655	1655	3
452	20231106	113300	68743785	1661	1661	1661	1661	1
453	20231106	113200	68742124	1654	1654	1654	1654	0
454	20231106	113100	68742124	1654	1654	1654	1654	0
455	20231106	113000	68742124	1654	1653	1654	1653	1792
456	20231106	112900	65778812	1653	1653	1653	1653	344
457	20231106	112800	65210180	1654	1654	1654	1654	0
458	20231106	112700	65210180	1654	1654	1654	1654	0
459	20231106	112600	65210180	1654	1654	1654	1654	0
460	20231106	112500	65210180	1654	1654	1654	1654	0
461	20231106	112400	65210180	1654	1654	1654	1654	0
462	20231106	112300	65210180	1654	1654	1654	1654	0
463	20231106	112200	65210180	1654	1654	1654	1654	500
464	20231106	112100	64383180	1653	1653	1653	1653	0
465	20231106	112000	64383180	1653	1653	1653	1653	88
466	20231106	111900	64237716	1654	1654	1654	1654	0
467	20231106	111800	64237716	1654	1654	1654	1654	0
468	20231106	111700	64237716	1654	1654	1654	1654	441
469	20231106	111600	63508302	1654	1654	1654	1654	1
470	20231106	111500	63506648	1654	1654	1654	1654	0
471	20231106	111400	63506648	1654	1656	1656	1654	1170
472	20231106	111300	61570918	1659	1659	1659	1659	0
473	20231106	111200	61570918	1659	1657	1659	1657	999
474	20231106	111100	59914039	1657	1657	1657	1657	769
475	20231106	111000	58639806	1659	1659	1659	1659	0
476	20231106	110900	58639806	1659	1658	1659	1658	1008
477	20231106	110800	56967543	1658	1658	1658	1658	10
478	20231106	110700	56950963	1658	1658	1658	1658	0
479	20231106	110600	56950963	1658	1658	1658	1658	0
480	20231106	110500	56950963	1658	1658	1658	1658	0
481	20231106	110400	56950963	1658	1658	1658	1658	82
482	20231106	110300	56815007	1658	1658	1658	1658	372
483	20231106	110200	56198231	1658	1658	1658	1658	0
484	20231106	110100	56198231	1658	1658	1658	1658	848
485	20231106	110000	54792247	1658	1658	1658	1658	0
486	20231106	105900	54792247	1658	1658	1658	1658	202
487	20231106	105800	54457331	1659	1659	1659	1659	200
488	20231106	105700	54125531	1658	1657	1658	1657	143
489	20231106	105600	53888482	1657	1657	1657	1657	0
490	20231106	105500	53888482	1657	1657	1657	1657	187
491	20231106	105400	53578623	1657	1657	1657	1657	30
492	20231106	105300	53528913	1657	1659	1659	1657	602
493	20231106	105200	52531195	1659	1659	1659	1659	0
494	20231106	105100	52531195	1659	1659	1659	1659	500
495	20231106	105000	51701695	1658	1658	1658	1658	299
496	20231106	104900	51205953	1659	1659	1659	1659	0
497	20231106	104800	51205953	1659	1661	1661	1659	42
498	20231106	104700	51136271	1661	1661	1661	1661	1
499	20231106	104600	51134610	1662	1662	1662	1662	0
500	20231106	104500	51134610	1662	1662	1662	1662	0
501	20231106	104400	51134610	1662	1662	1662	1662	0
502	20231106	104300	51134610	1662	1662	1662	1662	2
503	20231106	104200	51131286	1662	1659	1662	1659	15
504	20231106	104100	51106386	1657	1657	1657	1657	0
505	20231106	104000	51106386	1657	1657	1657	1657	0
506	20231106	103900	51106386	1657	1657	1657	1657	0
507	20231106	103800	51106386	1657	1657	1657	1657	0
508	20231106	103700	51106386	1657	1657	1657	1657	0
509	20231106	103600	51106386	1657	1657	1657	1657	0
510	20231106	103500	51106386	1657	1657	1657	1657	0
511	20231106	103400	51106386	1657	1657	1657	1657	60
512	20231106	103300	51006966	1662	1662	1662	1662	0
513	20231106	103200	51006966	1662	1662	1662	1662	0
514	20231106	103100	51006966	1662	1662	1662	1662	200
515	20231106	103000	50674566	1659	1652	1659	1652	2642
516	20231106	102900	46294383	1652	1653	1653	1652	108
517	20231106	102800	46115949	1652	1652	1652	1652	0
518	20231106	102700	46115949	1652	1652	1652	1652	0
519	20231106	102600	46115949	1652	1652	1652	1652	113
520	20231106	102500	45929273	1651	1651	1651	1651	0
521	20231106	102400	45929273	1651	1651	1651	1651	18
522	20231106	102300	45899555	1649	1651	1652	1649	1002
523	20231106	102200	44247200	1651	1650	1651	1650	411
524	20231106	102100	43569030	1650	1650	1650	1650	18
525	20231106	102000	43539330	1650	1650	1650	1650	0
526	20231106	101900	43539330	1650	1650	1650	1650	1
527	20231106	101800	43537680	1648	1648	1648	1648	21
528	20231106	101700	43503072	1649	1649	1649	1649	18
529	20231106	101600	43473390	1650	1650	1650	1650	0
530	20231106	101500	43473390	1650	1650	1650	1650	180
531	20231106	101400	43176390	1650	1649	1650	1649	119
532	20231106	101300	42980058	1650	1650	1650	1650	50
533	20231106	101200	42897558	1650	1651	1651	1650	1268
534	20231106	101100	40805241	1652	1651	1652	1651	70
535	20231106	101000	40689623	1652	1652	1652	1652	93
536	20231106	100900	40535987	1653	1653	1654	1653	540
537	20231106	100800	39643347	1654	1654	1654	1654	0
538	20231106	100700	39643347	1654	1654	1654	1654	18
539	20231106	100600	39613575	1652	1656	1656	1652	211
540	20231106	100500	39264484	1655	1655	1655	1655	0
541	20231106	100400	39264484	1655	1659	1659	1655	154
542	20231106	100300	39009317	1662	1662	1662	1659	36
543	20231106	100200	38949539	1658	1658	1658	1658	0
544	20231106	100100	38949539	1658	1658	1658	1658	1
545	20231106	100000	38947881	1659	1662	1662	1659	2238
546	20231106	095900	35229175	1661	1661	1661	1661	54
547	20231106	095800	35139481	1662	1668	1668	1662	242
548	20231106	095700	34736567	1668	1669	1669	1668	20
549	20231106	095600	34703189	1670	1670	1670	1670	120
550	20231106	095500	34502789	1670	1670	1672	1670	211
551	20231106	095400	34150415	1670	1669	1670	1669	317
552	20231106	095300	33621043	1665	1665	1665	1665	474
553	20231106	095200	32831833	1664	1664	1664	1664	348
554	20231106	095100	32252761	1660	1660	1660	1660	0
555	20231106	095000	32252761	1660	1660	1660	1660	807
556	20231106	094900	30913141	1659	1660	1661	1659	59
557	20231106	094800	30815162	1660	1660	1660	1660	0
558	20231106	094700	30815162	1660	1664	1664	1660	1271
559	20231106	094600	28704735	1665	1667	1667	1663	91
560	20231106	094500	28553220	1670	1667	1670	1667	19
561	20231106	094400	28521544	1668	1668	1670	1668	154
562	20231106	094300	28264454	1671	1670	1673	1667	236
563	20231106	094200	27870132	1670	1674	1674	1670	465
564	20231106	094100	27093150	1674	1669	1674	1669	132
565	20231106	094000	26872736	1661	1660	1663	1660	398
566	20231106	093900	26211646	1660	1650	1660	1650	4216
567	20231106	093800	19230994	1652	1653	1653	1652	21
568	20231106	093700	19196292	1653	1653	1654	1653	37
569	20231106	093600	19135130	1652	1651	1653	1650	353
570	20231106	093500	18551768	1651	1653	1654	1651	701
571	20231106	093400	17392853	1653	1645	1653	1645	697
572	20231106	093300	16241412	1645	1645	1645	1645	3
573	20231106	093200	16236477	1645	1645	1645	1640	203
574	20231106	093100	15903044	1645	1645	1645	1645	1
575	20231106	093000	15901399	1645	1645	1645	1645	501
576	20231106	092900	15077254	1645	1645	1645	1645	12
577	20231106	092800	15057514	1644	1643	1644	1643	500
578	20231106	092700	14235515	1644	1644	1644	1644	0
579	20231106	092600	14235515	1644	1634	1644	1634	26
580	20231106	092500	14192958	1628	1638	1638	1628	11
581	20231106	092400	14174950	1644	1629	1644	1629	2924
582	20231106	092300	9411739	1629	1629	1629	1629	80
583	20231106	092200	9281419	1629	1629	1629	1629	0
584	20231106	092100	9281419	1629	1629	1629	1629	140
585	20231106	092000	9053359	1628	1628	1628	1628	0
586	20231106	091900	9053359	1628	1629	1629	1628	90
587	20231106	091800	8906826	1645	1630	1645	1630	1500
588	20231106	091700	6458550	1630	1630	1630	1630	0
589	20231106	091600	6458550	1630	1630	1630	1630	0
590	20231106	091500	6458550	1630	1630	1630	1630	0
591	20231106	091400	6458550	1630	1630	1630	1630	0
592	20231106	091300	6458550	1630	1630	1630	1630	520
593	20231106	091200	5610950	1630	1630	1630	1630	60
594	20231106	091100	5513150	1630	1630	1630	1629	705
595	20231106	091000	4364300	1630	1630	1630	1630	50
596	20231106	090900	4282800	1630	1630	1630	1630	50
597	20231106	090800	4201300	1630	1635	1635	1630	100
598	20231106	090700	4038295	1630	1630	1630	1630	5
599	20231106	090600	4030145	1625	1625	1625	1625	0
600	20231106	090500	4030145	1625	1625	1625	1625	0
601	20231106	090400	4030145	1625	1653	1654	1625	1078
602	20231106	090300	2249214	1654	1654	1654	1654	1067
603	20231106	090200	484396	1635	1625	1654	1625	130
604	20231106	090100	272928	1625	1625	1625	1625	144
605	20231106	090000	38928	1622	1622	1622	1622	24