KissMeData/008700/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	184800	573495541	1870	1870	1870	1870	5365
3	20231123	184700	573495541	1870	1870	1870	1870	0
4	20231123	184600	573495541	1870	1870	1870	1870	0
5	20231123	184500	573495541	1870	1870	1870	1870	0
6	20231123	184400	573495541	1870	1870	1870	1870	0
7	20231123	184300	573495541	1870	1870	1870	1870	0
8	20231123	184200	573495541	1870	1870	1870	1870	0
9	20231123	184100	573495541	1870	1870	1870	1870	0
10	20231123	184000	573495541	1870	1870	1870	1870	0
11	20231123	183900	573495541	1870	1870	1870	1870	0
12	20231123	183800	573495541	1870	1870	1870	1870	0
13	20231123	183700	573495541	1870	1870	1870	1870	0
14	20231123	183600	573495541	1870	1870	1870	1870	0
15	20231123	183500	573495541	1870	1870	1870	1870	0
16	20231123	183400	573495541	1870	1870	1870	1870	0
17	20231123	183300	573495541	1870	1870	1870	1870	0
18	20231123	183200	573495541	1870	1870	1870	1870	0
19	20231123	183100	573495541	1870	1870	1870	1870	0
20	20231123	183000	573495541	1870	1870	1870	1870	0
21	20231123	182900	573495541	1870	1870	1870	1870	0
22	20231123	182800	573495541	1870	1870	1870	1870	0
23	20231123	182700	573495541	1870	1870	1870	1870	0
24	20231123	182600	573495541	1870	1870	1870	1870	0
25	20231123	182500	573495541	1870	1870	1870	1870	0
26	20231123	182400	573495541	1870	1870	1870	1870	0
27	20231123	182300	573495541	1870	1870	1870	1870	0
28	20231123	182200	573495541	1870	1870	1870	1870	0
29	20231123	182100	573495541	1870	1870	1870	1870	0
30	20231123	182000	573495541	1870	1870	1870	1870	0
31	20231123	181900	573495541	1870	1870	1870	1870	0
32	20231123	181800	573495541	1870	1870	1870	1870	5365
33	20231123	181700	573495541	1870	1870	1870	1870	0
34	20231123	181600	573495541	1870	1870	1870	1870	0
35	20231123	181500	573495541	1870	1870	1870	1870	0
36	20231123	181400	573495541	1870	1870	1870	1870	0
37	20231123	181300	573495541	1870	1870	1870	1870	0
38	20231123	181200	573495541	1870	1870	1870	1870	0
39	20231123	181100	573495541	1870	1870	1870	1870	0
40	20231123	181000	573495541	1870	1870	1870	1870	0
41	20231123	180900	573495541	1870	1870	1870	1870	0
42	20231123	180800	573495541	1870	1870	1870	1870	0
43	20231123	180700	573495541	1870	1870	1870	1870	0
44	20231123	180600	573495541	1870	1870	1870	1870	0
45	20231123	180500	573495541	1870	1870	1870	1870	0
46	20231123	180400	573495541	1870	1870	1870	1870	0
47	20231123	180300	573495541	1870	1870	1870	1870	0
48	20231123	180200	573495541	1870	1870	1870	1870	0
49	20231123	180100	573495541	1870	1870	1870	1870	0
50	20231123	180000	573495541	1870	1870	1870	1870	0
51	20231123	175900	573495541	1870	1870	1870	1870	0
52	20231123	175800	573495541	1870	1870	1870	1870	0
53	20231123	175700	573495541	1870	1870	1870	1870	0
54	20231123	175600	573495541	1870	1870	1870	1870	0
55	20231123	175500	573495541	1870	1870	1870	1870	0
56	20231123	175400	573495541	1870	1870	1870	1870	0
57	20231123	175300	573495541	1870	1870	1870	1870	0
58	20231123	175200	573495541	1870	1870	1870	1870	0
59	20231123	175100	573495541	1870	1870	1870	1870	0
60	20231123	175000	573495541	1870	1870	1870	1870	0
61	20231123	174900	573495541	1870	1870	1870	1870	0
62	20231123	174800	573495541	1870	1870	1870	1870	5365
63	20231123	174700	573495541	1870	1870	1870	1870	0
64	20231123	174600	573495541	1870	1870	1870	1870	0
65	20231123	174500	573495541	1870	1870	1870	1870	0
66	20231123	174400	573495541	1870	1870	1870	1870	0
67	20231123	174300	573495541	1870	1870	1870	1870	0
68	20231123	174200	573495541	1870	1870	1870	1870	0
69	20231123	174100	573495541	1870	1870	1870	1870	0
70	20231123	174000	573495541	1870	1870	1870	1870	0
71	20231123	173900	573495541	1870	1870	1870	1870	0
72	20231123	173800	573495541	1870	1870	1870	1870	0
73	20231123	173700	573495541	1870	1870	1870	1870	0
74	20231123	173600	573495541	1870	1870	1870	1870	0
75	20231123	173500	573495541	1870	1870	1870	1870	0
76	20231123	173400	573495541	1870	1870	1870	1870	0
77	20231123	173300	573495541	1870	1870	1870	1870	0
78	20231123	173200	573495541	1870	1870	1870	1870	0
79	20231123	173100	573495541	1870	1870	1870	1870	0
80	20231123	173000	573495541	1870	1870	1870	1870	0
81	20231123	172900	573495541	1870	1870	1870	1870	0
82	20231123	172800	573495541	1870	1870	1870	1870	0
83	20231123	172700	573495541	1870	1870	1870	1870	0
84	20231123	172600	573495541	1870	1870	1870	1870	0
85	20231123	172500	573495541	1870	1870	1870	1870	0
86	20231123	172400	573495541	1870	1870	1870	1870	0
87	20231123	172300	573495541	1870	1870	1870	1870	0
88	20231123	172200	573495541	1870	1870	1870	1870	0
89	20231123	172100	573495541	1870	1870	1870	1870	0
90	20231123	172000	573495541	1870	1870	1870	1870	0
91	20231123	171900	573495541	1870	1870	1870	1870	0
92	20231123	171800	573495541	1870	1870	1870	1870	5365
93	20231123	171700	573495541	1870	1870	1870	1870	0
94	20231123	171600	573495541	1870	1870	1870	1870	0
95	20231123	171500	573495541	1870	1870	1870	1870	0
96	20231123	171400	573495541	1870	1870	1870	1870	0
97	20231123	171300	573495541	1870	1870	1870	1870	0
98	20231123	171200	573495541	1870	1870	1870	1870	0
99	20231123	171100	573495541	1870	1870	1870	1870	0
100	20231123	171000	573495541	1870	1870	1870	1870	0
101	20231123	170900	573495541	1870	1870	1870	1870	0
102	20231123	170800	573495541	1870	1870	1870	1870	0
103	20231123	170700	573495541	1870	1870	1870	1870	0
104	20231123	170600	573495541	1870	1870	1870	1870	0
105	20231123	170500	573495541	1870	1870	1870	1870	0
106	20231123	170400	573495541	1870	1870	1870	1870	0
107	20231123	170300	573495541	1870	1870	1870	1870	0
108	20231123	170200	573495541	1870	1870	1870	1870	0
109	20231123	170100	573495541	1870	1870	1870	1870	0
110	20231123	170000	573495541	1870	1870	1870	1870	0
111	20231123	165900	573495541	1870	1870	1870	1870	0
112	20231123	165800	573495541	1870	1870	1870	1870	0
113	20231123	165700	573495541	1870	1870	1870	1870	0
114	20231123	165600	573495541	1870	1870	1870	1870	0
115	20231123	165500	573495541	1870	1870	1870	1870	0
116	20231123	165400	573495541	1870	1870	1870	1870	0
117	20231123	165300	573495541	1870	1870	1870	1870	0
118	20231123	165200	573495541	1870	1870	1870	1870	0
119	20231123	165100	573495541	1870	1870	1870	1870	0
120	20231123	165000	573495541	1870	1870	1870	1870	0
121	20231123	164900	573495541	1870	1870	1870	1870	0
122	20231123	164800	573495541	1870	1870	1870	1870	5365
123	20231123	164700	573495541	1870	1870	1870	1870	0
124	20231123	164600	573495541	1870	1870	1870	1870	0
125	20231123	164500	573495541	1870	1870	1870	1870	0
126	20231123	164400	573495541	1870	1870	1870	1870	0
127	20231123	164300	573495541	1870	1870	1870	1870	0
128	20231123	164200	573495541	1870	1870	1870	1870	0
129	20231123	164100	573495541	1870	1870	1870	1870	0
130	20231123	164000	573495541	1870	1870	1870	1870	0
131	20231123	163900	573495541	1870	1870	1870	1870	0
132	20231123	163800	573495541	1870	1870	1870	1870	0
133	20231123	163700	573495541	1870	1870	1870	1870	0
134	20231123	163600	573495541	1870	1870	1870	1870	0
135	20231123	163500	573495541	1870	1870	1870	1870	0
136	20231123	163400	573495541	1870	1870	1870	1870	0
137	20231123	163300	573495541	1870	1870	1870	1870	0
138	20231123	163200	573495541	1870	1870	1870	1870	0
139	20231123	163100	573495541	1870	1870	1870	1870	0
140	20231123	163000	573495541	1870	1870	1870	1870	0
141	20231123	162900	573495541	1870	1870	1870	1870	0
142	20231123	162800	573495541	1870	1870	1870	1870	0
143	20231123	162700	573495541	1870	1870	1870	1870	0
144	20231123	162600	573495541	1870	1870	1870	1870	0
145	20231123	162500	573495541	1870	1870	1870	1870	0
146	20231123	162400	573495541	1870	1870	1870	1870	0
147	20231123	162300	573495541	1870	1870	1870	1870	0
148	20231123	162200	573495541	1870	1870	1870	1870	0
149	20231123	162100	573495541	1870	1870	1870	1870	0
150	20231123	162000	573495541	1870	1870	1870	1870	0
151	20231123	161900	573495541	1870	1870	1870	1870	0
152	20231123	161800	573495541	1870	1870	1870	1870	5365
153	20231123	161700	573495541	1870	1870	1870	1870	0
154	20231123	161600	573495541	1870	1870	1870	1870	0
155	20231123	161500	573495541	1870	1870	1870	1870	0
156	20231123	161400	573495541	1870	1870	1870	1870	0
157	20231123	161300	573495541	1870	1870	1870	1870	0
158	20231123	161200	573495541	1870	1870	1870	1870	0
159	20231123	161100	573495541	1870	1870	1870	1870	0
160	20231123	161000	573495541	1870	1870	1870	1870	0
161	20231123	160900	573495541	1870	1870	1870	1870	0
162	20231123	160800	573495541	1870	1870	1870	1870	0
163	20231123	160700	573495541	1870	1870	1870	1870	0
164	20231123	160600	573495541	1870	1870	1870	1870	0
165	20231123	160500	573495541	1870	1870	1870	1870	0
166	20231123	160400	573495541	1870	1870	1870	1870	0
167	20231123	160300	573495541	1870	1870	1870	1870	0
168	20231123	160200	573495541	1870	1870	1870	1870	0
169	20231123	160100	573495541	1870	1870	1870	1870	0
170	20231123	160000	573495541	1870	1870	1870	1870	0
171	20231123	155900	573495541	1870	1870	1870	1870	0
172	20231123	155800	573495541	1870	1870	1870	1870	0
173	20231123	155700	573495541	1870	1870	1870	1870	0
174	20231123	155600	573495541	1870	1870	1870	1870	0
175	20231123	155500	573495541	1870	1870	1870	1870	0
176	20231123	155400	573495541	1870	1870	1870	1870	0
177	20231123	155300	573495541	1870	1870	1870	1870	0
178	20231123	155200	573495541	1870	1870	1870	1870	0
179	20231123	155100	573495541	1870	1870	1870	1870	0
180	20231123	155000	573495541	1870	1870	1870	1870	0
181	20231123	154900	573495541	1870	1870	1870	1870	0
182	20231123	154800	573495541	1870	1870	1870	1870	5365
183	20231123	154700	573495541	1870	1870	1870	1870	0
184	20231123	154600	573495541	1870	1870	1870	1870	0
185	20231123	154500	573495541	1870	1870	1870	1870	0
186	20231123	154400	573495541	1870	1870	1870	1870	0
187	20231123	154300	573495541	1870	1870	1870	1870	0
188	20231123	154200	573495541	1870	1870	1870	1870	0
189	20231123	154100	573495541	1870	1870	1870	1870	0
190	20231123	154000	573495541	1870	1870	1870	1870	0
191	20231123	153900	573495541	1870	1870	1870	1870	0
192	20231123	153800	573495541	1870	1870	1870	1870	0
193	20231123	153700	573495541	1870	1870	1870	1870	0
194	20231123	153600	573495541	1870	1870	1870	1870	0
195	20231123	153500	573495541	1870	1870	1870	1870	0
196	20231123	153400	573495541	1870	1870	1870	1870	0
197	20231123	153300	573495541	1870	1870	1870	1870	0
198	20231123	153200	573495541	1870	1870	1870	1870	0
199	20231123	153100	573495541	1870	1870	1870	1870	0
200	20231123	153000	573495541	1870	1870	1870	1870	5365
201	20231123	152900	563462991	1870	1870	1870	1870	0
202	20231123	152800	563462991	1870	1870	1870	1870	0
203	20231123	152700	563462991	1870	1870	1870	1870	0
204	20231123	152600	563462991	1870	1870	1870	1870	0
205	20231123	152500	563462991	1870	1870	1870	1870	0
206	20231123	152400	563462991	1870	1870	1870	1870	0
207	20231123	152300	563462991	1870	1870	1870	1870	0
208	20231123	152200	563462991	1870	1870	1870	1870	0
209	20231123	152100	563462991	1870	1870	1870	1870	0
210	20231123	152000	563462991	1870	1870	1870	1870	0
211	20231123	151900	563462991	1870	1870	1870	1870	328
212	20231123	151800	562849631	1870	1870	1870	1870	104
213	20231123	151700	562655151	1870	1871	1871	1870	513
214	20231123	151600	561695741	1871	1871	1871	1871	65
215	20231123	151500	561574126	1871	1871	1871	1871	200
216	20231123	151400	561199926	1871	1871	1871	1871	337
217	20231123	151300	560569399	1871	1871	1871	1870	231
218	20231123	151200	560137398	1871	1871	1871	1871	43
219	20231123	151100	560056945	1870	1871	1871	1870	244
220	20231123	151000	559600552	1870	1872	1872	1870	27
221	20231123	150900	559550048	1871	1871	1871	1871	2
222	20231123	150800	559546306	1870	1870	1870	1870	0
223	20231123	150700	559546306	1870	1870	1870	1870	73
224	20231123	150600	559409796	1870	1871	1871	1870	878
225	20231123	150500	557767715	1875	1875	1875	1875	2
226	20231123	150400	557763965	1873	1873	1873	1873	100
227	20231123	150300	557576665	1875	1875	1875	1875	0
228	20231123	150200	557576665	1875	1875	1875	1875	20
229	20231123	150100	557539165	1875	1875	1875	1875	1500
230	20231123	150000	554726665	1875	1875	1875	1875	0
231	20231123	145900	554726665	1875	1870	1875	1870	6
232	20231123	145800	554715440	1876	1876	1876	1876	0
233	20231123	145700	554715440	1876	1876	1876	1876	0
234	20231123	145600	554715440	1876	1869	1876	1869	1007
235	20231123	145500	552829402	1869	1869	1869	1869	162
236	20231123	145400	552526624	1869	1869	1869	1869	43
237	20231123	145300	552446257	1869	1869	1869	1869	941
238	20231123	145200	550687528	1869	1869	1869	1869	248
239	20231123	145100	550224016	1869	1869	1869	1869	6
240	20231123	145000	550212802	1869	1869	1869	1869	0
241	20231123	144900	550212802	1869	1869	1869	1869	100
242	20231123	144800	550025902	1869	1869	1869	1869	0
243	20231123	144700	550025902	1869	1869	1869	1869	120
244	20231123	144600	549801622	1869	1869	1869	1869	30
245	20231123	144500	549745552	1869	1868	1869	1868	118
246	20231123	144400	549525028	1869	1869	1869	1869	100
247	20231123	144300	549338128	1868	1868	1868	1868	143
248	20231123	144200	549071004	1872	1872	1872	1872	401
249	20231123	144100	548320332	1869	1869	1869	1869	0
250	20231123	144000	548320332	1869	1869	1869	1869	14
251	20231123	143900	548294166	1869	1870	1870	1869	1356
252	20231123	143800	545758450	1870	1870	1870	1870	0
253	20231123	143700	545758450	1870	1870	1870	1870	0
254	20231123	143600	545758450	1870	1870	1870	1870	50
255	20231123	143500	545664950	1872	1870	1872	1870	1108
256	20231123	143400	543590990	1870	1870	1871	1870	86
257	20231123	143300	543430169	1870	1871	1871	1870	87
258	20231123	143200	543267478	1871	1870	1871	1870	646
259	20231123	143100	542059457	1870	1870	1870	1870	87
260	20231123	143000	541896767	1871	1871	1871	1871	54
261	20231123	142900	541795733	1871	1871	1871	1871	2014
262	20231123	142800	538027539	1872	1872	1872	1871	106
263	20231123	142700	537829199	1871	1872	1872	1871	1594
264	20231123	142600	534846765	1871	1872	1872	1871	332
265	20231123	142500	534225591	1871	1872	1872	1871	1103
266	20231123	142400	532161843	1873	1873	1873	1873	16
267	20231123	142300	532131875	1873	1873	1873	1873	31
268	20231123	142200	532073812	1873	1875	1875	1873	22
269	20231123	142100	532032589	1876	1876	1876	1876	2
270	20231123	142000	532028837	1876	1875	1876	1875	79
271	20231123	141900	531880708	1876	1876	1876	1876	0
272	20231123	141800	531880708	1876	1876	1876	1876	0
273	20231123	141700	531880708	1876	1876	1876	1876	0
274	20231123	141600	531880708	1876	1876	1876	1876	53
275	20231123	141500	531781280	1876	1876	1876	1876	0
276	20231123	141400	531781280	1876	1876	1876	1876	5
277	20231123	141300	531771900	1876	1876	1876	1876	11
278	20231123	141200	531751264	1876	1876	1876	1876	10
279	20231123	141100	531732504	1876	1876	1876	1876	7
280	20231123	141000	531719372	1876	1876	1876	1876	6
281	20231123	140900	531708116	1873	1873	1873	1873	1318
282	20231123	140800	529239502	1870	1870	1870	1870	0
283	20231123	140700	529239502	1870	1876	1876	1870	7038
284	20231123	140600	516057350	1877	1877	1877	1877	100
285	20231123	140500	515869650	1877	1877	1877	1877	150
286	20231123	140400	515588100	1875	1875	1875	1875	1000
287	20231123	140300	513713100	1875	1875	1875	1875	320
288	20231123	140200	513113100	1875	1875	1875	1875	6959
289	20231123	140100	500064975	1875	1875	1875	1875	546
290	20231123	140000	499041225	1875	1876	1876	1875	7649
291	20231123	135900	484699349	1877	1877	1877	1877	2089
292	20231123	135800	480778296	1875	1875	1875	1875	19
293	20231123	135700	480742671	1875	1875	1875	1875	1861
294	20231123	135600	477253296	1875	1875	1875	1875	1859
295	20231123	135500	473767671	1875	1878	1878	1875	24011
296	20231123	135400	428720371	1878	1880	1880	1878	22436
297	20231123	135300	386549631	1880	1880	1880	1880	6222
298	20231123	135200	374852271	1880	1881	1881	1880	1082
299	20231123	135100	372818101	1881	1881	1881	1881	4855
300	20231123	135000	363685846	1882	1882	1882	1882	0
301	20231123	134900	363685846	1882	1882	1882	1882	7
302	20231123	134800	363672672	1882	1882	1882	1882	0
303	20231123	134700	363672672	1882	1882	1882	1882	27
304	20231123	134600	363621858	1882	1882	1882	1882	0
305	20231123	134500	363621858	1882	1882	1882	1882	0
306	20231123	134400	363621858	1882	1881	1882	1880	2864
307	20231123	134300	358235438	1881	1881	1881	1881	559
308	20231123	134200	357183959	1882	1882	1882	1882	22793
309	20231123	134100	314287533	1882	1884	1884	1882	4390
310	20231123	134000	306021058	1884	1884	1884	1884	0
311	20231123	133900	306021058	1884	1884	1884	1884	0
312	20231123	133800	306021058	1884	1884	1884	1884	0
313	20231123	133700	306021058	1884	1884	1884	1884	0
314	20231123	133600	306021058	1884	1884	1884	1884	25
315	20231123	133500	305973958	1884	1884	1884	1884	474
316	20231123	133400	305080942	1884	1884	1884	1884	0
317	20231123	133300	305080942	1884	1884	1884	1884	100
318	20231123	133200	304892542	1885	1885	1885	1885	1
319	20231123	133100	304890657	1885	1885	1885	1885	0
320	20231123	133000	304890657	1885	1885	1885	1885	263
321	20231123	132900	304394902	1885	1885	1885	1885	23
322	20231123	132800	304351547	1885	1885	1885	1885	0
323	20231123	132700	304351547	1885	1885	1885	1885	0
324	20231123	132600	304351547	1885	1885	1885	1885	7
325	20231123	132500	304338352	1886	1886	1886	1886	0
326	20231123	132400	304338352	1886	1886	1886	1886	0
327	20231123	132300	304338352	1886	1886	1886	1886	496
328	20231123	132200	303402896	1884	1884	1884	1884	0
329	20231123	132100	303402896	1884	1884	1884	1884	0
330	20231123	132000	303402896	1884	1884	1884	1884	201
331	20231123	131900	303024212	1884	1883	1884	1883	895
332	20231123	131800	301338723	1884	1884	1884	1884	0
333	20231123	131700	301338723	1884	1886	1886	1883	404
334	20231123	131600	300577679	1882	1887	1887	1882	26807
335	20231123	131500	250024259	1887	1889	1889	1887	21231
336	20231123	131400	209920681	1890	1890	1890	1890	2592
337	20231123	131300	205021801	1891	1892	1892	1891	3672
338	20231123	131200	198077844	1892	1892	1892	1892	845
339	20231123	131100	196479104	1892	1892	1892	1892	166
340	20231123	131000	196165032	1892	1893	1893	1892	218
341	20231123	130900	195752558	1892	1892	1892	1892	800
342	20231123	130800	194238958	1892	1892	1892	1892	5
343	20231123	130700	194229498	1892	1892	1892	1892	0
344	20231123	130600	194229498	1892	1892	1892	1892	0
345	20231123	130500	194229498	1892	1893	1893	1892	304
346	20231123	130400	193654066	1891	1891	1891	1891	0
347	20231123	130300	193654066	1891	1891	1891	1891	0
348	20231123	130200	193654066	1891	1892	1892	1891	50
349	20231123	130100	193559497	1892	1892	1892	1892	108
350	20231123	130000	193355161	1892	1892	1892	1892	113
351	20231123	125900	193141365	1893	1893	1893	1893	1
352	20231123	125800	193139472	1891	1892	1892	1891	256
353	20231123	125700	192655144	1892	1892	1892	1892	0
354	20231123	125600	192655144	1892	1892	1892	1892	0
355	20231123	125500	192655144	1892	1892	1892	1892	100
356	20231123	125400	192465944	1891	1891	1891	1891	119
357	20231123	125300	192240915	1891	1891	1891	1891	0
358	20231123	125200	192240915	1891	1891	1891	1891	0
359	20231123	125100	192240915	1891	1891	1891	1891	0
360	20231123	125000	192240915	1891	1891	1891	1891	0
361	20231123	124900	192240915	1891	1891	1891	1891	0
362	20231123	124800	192240915	1891	1891	1891	1891	150
363	20231123	124700	191957265	1892	1892	1892	1892	0
364	20231123	124600	191957265	1892	1892	1892	1892	100
365	20231123	124500	191768065	1892	1892	1892	1892	3
366	20231123	124400	191762389	1891	1891	1891	1891	0
367	20231123	124300	191762389	1891	1891	1891	1891	35
368	20231123	124200	191696204	1891	1891	1891	1891	0
369	20231123	124100	191696204	1891	1891	1891	1891	0
370	20231123	124000	191696204	1891	1891	1891	1891	2
371	20231123	123900	191692422	1891	1891	1891	1891	0
372	20231123	123800	191692422	1891	1891	1891	1891	0
373	20231123	123700	191692422	1891	1891	1891	1891	0
374	20231123	123600	191692422	1891	1891	1891	1891	688
375	20231123	123500	190391414	1891	1891	1891	1891	1000
376	20231123	123400	188500414	1892	1892	1892	1892	1
377	20231123	123300	188498522	1891	1891	1891	1891	0
378	20231123	123200	188498522	1891	1891	1891	1891	0
379	20231123	123100	188498522	1891	1891	1891	1891	0
380	20231123	123000	188498522	1891	1891	1891	1891	0
381	20231123	122900	188498522	1891	1891	1891	1891	0
382	20231123	122800	188498522	1891	1891	1891	1891	51
383	20231123	122700	188402081	1891	1891	1891	1891	2
384	20231123	122600	188398299	1891	1891	1891	1891	1
385	20231123	122500	188396408	1893	1893	1893	1893	1
386	20231123	122400	188394515	1893	1893	1893	1893	6
387	20231123	122300	188383157	1893	1893	1893	1893	0
388	20231123	122200	188383157	1893	1893	1893	1893	1
389	20231123	122100	188381264	1892	1892	1892	1892	0
390	20231123	122000	188381264	1892	1892	1892	1892	0
391	20231123	121900	188381264	1892	1892	1892	1892	50
392	20231123	121800	188286664	1892	1892	1892	1892	0
393	20231123	121700	188286664	1892	1892	1892	1892	0
394	20231123	121600	188286664	1892	1892	1892	1892	0
395	20231123	121500	188286664	1892	1892	1892	1892	0
396	20231123	121400	188286664	1892	1892	1892	1892	0
397	20231123	121300	188286664	1892	1892	1892	1892	0
398	20231123	121200	188286664	1892	1892	1892	1892	0
399	20231123	121100	188286664	1892	1892	1892	1892	58
400	20231123	121000	188176928	1892	1892	1892	1892	787
401	20231123	120900	186687924	1892	1892	1892	1892	0
402	20231123	120800	186687924	1892	1892	1892	1892	5
403	20231123	120700	186678464	1892	1892	1892	1892	0
404	20231123	120600	186678464	1892	1892	1892	1892	15
405	20231123	120500	186650084	1891	1891	1891	1891	2
406	20231123	120400	186646302	1891	1891	1891	1891	1
407	20231123	120300	186644411	1891	1891	1891	1891	1
408	20231123	120200	186642520	1891	1891	1891	1891	0
409	20231123	120100	186642520	1891	1891	1891	1891	0
410	20231123	120000	186642520	1891	1891	1891	1891	5
411	20231123	115900	186633065	1891	1891	1891	1891	2
412	20231123	115800	186629283	1891	1891	1891	1891	200
413	20231123	115700	186251083	1890	1890	1890	1890	0
414	20231123	115600	186251083	1890	1890	1890	1890	143
415	20231123	115500	185980813	1890	1890	1890	1890	0
416	20231123	115400	185980813	1890	1890	1890	1890	70
417	20231123	115300	185848513	1890	1890	1890	1890	0
418	20231123	115200	185848513	1890	1890	1890	1890	1
419	20231123	115100	185846623	1890	1890	1890	1890	0
420	20231123	115000	185846623	1890	1890	1890	1890	4000
421	20231123	114900	178286623	1890	1892	1892	1890	1000
422	20231123	114800	176396105	1893	1893	1893	1893	0
423	20231123	114700	176396105	1893	1893	1893	1893	0
424	20231123	114600	176396105	1893	1893	1893	1893	0
425	20231123	114500	176396105	1893	1893	1893	1893	73
426	20231123	114400	176257916	1892	1892	1892	1892	916
427	20231123	114300	174524844	1892	1892	1892	1892	0
428	20231123	114200	174524844	1892	1893	1893	1892	2
429	20231123	114100	174521059	1892	1892	1892	1892	264
430	20231123	114000	174021571	1893	1893	1893	1893	730
431	20231123	113900	172639681	1892	1892	1892	1892	306
432	20231123	113800	172060729	1891	1891	1891	1891	270
433	20231123	113700	171550159	1891	1891	1891	1891	0
434	20231123	113600	171550159	1891	1892	1892	1891	2
435	20231123	113500	171546376	1891	1891	1891	1891	0
436	20231123	113400	171546376	1891	1892	1892	1891	3768
437	20231123	113300	164421081	1892	1892	1892	1892	198
438	20231123	113200	164046465	1892	1892	1892	1892	0
439	20231123	113100	164046465	1892	1892	1892	1892	5
440	20231123	113000	164037005	1892	1892	1892	1892	10
441	20231123	112900	164018085	1892	1892	1892	1892	0
442	20231123	112800	164018085	1892	1892	1892	1892	0
443	20231123	112700	164018085	1892	1892	1892	1892	0
444	20231123	112600	164018085	1892	1892	1892	1892	0
445	20231123	112500	164018085	1892	1892	1892	1892	0
446	20231123	112400	164018085	1892	1892	1892	1892	0
447	20231123	112300	164018085	1892	1892	1892	1892	0
448	20231123	112200	164018085	1892	1892	1892	1892	0
449	20231123	112100	164018085	1892	1892	1892	1892	0
450	20231123	112000	164018085	1892	1892	1892	1892	520
451	20231123	111900	163034245	1892	1892	1892	1892	509
452	20231123	111800	162071217	1891	1891	1891	1891	50
453	20231123	111700	161976667	1891	1891	1891	1891	0
454	20231123	111600	161976667	1891	1891	1891	1891	0
455	20231123	111500	161976667	1891	1891	1891	1891	500
456	20231123	111400	161031167	1892	1892	1892	1892	0
457	20231123	111300	161031167	1892	1892	1892	1892	0
458	20231123	111200	161031167	1892	1892	1892	1892	0
459	20231123	111100	161031167	1892	1892	1892	1892	0
460	20231123	111000	161031167	1892	1892	1892	1892	3
461	20231123	110900	161025491	1892	1892	1892	1892	128
462	20231123	110800	160783315	1892	1892	1892	1892	0
463	20231123	110700	160783315	1892	1892	1892	1892	0
464	20231123	110600	160783315	1892	1892	1892	1892	0
465	20231123	110500	160783315	1892	1892	1892	1892	6
466	20231123	110400	160771963	1891	1892	1892	1891	558
467	20231123	110300	159716706	1892	1892	1892	1892	100
468	20231123	110200	159527506	1892	1892	1892	1892	0
469	20231123	110100	159527506	1892	1892	1892	1892	0
470	20231123	110000	159527506	1892	1892	1892	1892	0
471	20231123	105900	159527506	1892	1892	1892	1892	245
472	20231123	105800	159063966	1893	1893	1893	1893	0
473	20231123	105700	159063966	1893	1893	1893	1893	0
474	20231123	105600	159063966	1893	1893	1893	1893	1
475	20231123	105500	159062073	1892	1892	1892	1892	221
476	20231123	105400	158643941	1891	1891	1891	1891	500
477	20231123	105300	157698441	1891	1891	1891	1891	162
478	20231123	105200	157392099	1892	1892	1892	1892	0
479	20231123	105100	157392099	1892	1892	1892	1892	52
480	20231123	105000	157293715	1892	1892	1892	1892	100
481	20231123	104900	157104515	1892	1892	1892	1892	5
482	20231123	104800	157095055	1892	1892	1892	1892	5
483	20231123	104700	157085595	1891	1891	1891	1891	13617
484	20231123	104600	131335848	1891	1891	1891	1891	0
485	20231123	104500	131335848	1891	1891	1892	1891	919
486	20231123	104400	129597900	1891	1891	1891	1891	0
487	20231123	104300	129597900	1891	1891	1891	1891	265
488	20231123	104200	129096785	1892	1892	1892	1892	2000
489	20231123	104100	125312785	1891	1891	1891	1891	687
490	20231123	104000	124013668	1891	1891	1891	1891	122
491	20231123	103900	123782966	1892	1892	1892	1892	0
492	20231123	103800	123782966	1892	1892	1892	1892	0
493	20231123	103700	123782966	1892	1892	1892	1892	185
494	20231123	103600	123432946	1892	1892	1892	1892	0
495	20231123	103500	123432946	1892	1892	1892	1892	300
496	20231123	103400	122865346	1893	1892	1893	1892	10
497	20231123	103300	122846425	1893	1893	1893	1893	0
498	20231123	103200	122846425	1893	1893	1893	1893	1
499	20231123	103100	122844532	1892	1892	1892	1892	0
500	20231123	103000	122844532	1892	1892	1892	1892	310
501	20231123	102900	122258012	1893	1893	1893	1893	1
502	20231123	102800	122256119	1893	1893	1893	1893	193
503	20231123	102700	121890770	1893	1893	1893	1893	2
504	20231123	102600	121886984	1895	1895	1895	1895	562
505	20231123	102500	120821994	1895	1895	1895	1895	0
506	20231123	102400	120821994	1895	1891	1895	1891	1009
507	20231123	102300	118910652	1893	1893	1893	1893	826
508	20231123	102200	117347034	1891	1891	1891	1891	0
509	20231123	102100	117347034	1891	1891	1891	1891	0
510	20231123	102000	117347034	1891	1891	1891	1891	0
511	20231123	101900	117347034	1891	1891	1891	1891	0
512	20231123	101800	117347034	1891	1893	1893	1891	1778
513	20231123	101700	113981282	1893	1893	1893	1893	1
514	20231123	101600	113979389	1892	1892	1892	1892	0
515	20231123	101500	113979389	1892	1892	1892	1892	0
516	20231123	101400	113979389	1892	1892	1892	1892	1236
517	20231123	101300	111640877	1892	1892	1892	1892	4
518	20231123	101200	111633309	1892	1892	1892	1892	178
519	20231123	101100	111296533	1892	1892	1892	1892	1000
520	20231123	101000	109404533	1892	1892	1892	1892	0
521	20231123	100900	109404533	1892	1892	1892	1892	10
522	20231123	100800	109385613	1892	1892	1892	1892	109
523	20231123	100700	109179385	1892	1891	1892	1891	300
524	20231123	100600	108611940	1891	1891	1891	1891	0
525	20231123	100500	108611940	1891	1891	1891	1891	0
526	20231123	100400	108611940	1891	1891	1891	1891	0
527	20231123	100300	108611940	1891	1891	1891	1891	1
528	20231123	100200	108610049	1889	1889	1889	1889	0
529	20231123	100100	108610049	1889	1889	1889	1889	7
530	20231123	100000	108596826	1889	1889	1889	1889	0
531	20231123	095900	108596826	1889	1889	1889	1889	24
532	20231123	095800	108551490	1889	1890	1890	1889	2687
533	20231123	095700	103473070	1891	1891	1891	1891	5
534	20231123	095600	103463615	1891	1891	1891	1891	25
535	20231123	095500	103416340	1891	1891	1891	1891	0
536	20231123	095400	103416340	1891	1890	1891	1890	105
537	20231123	095300	103217885	1890	1890	1890	1890	630
538	20231123	095200	102027185	1891	1891	1891	1891	26
539	20231123	095100	101978019	1890	1890	1890	1890	16
540	20231123	095000	101947779	1890	1890	1890	1890	100
541	20231123	094900	101758779	1890	1890	1890	1890	0
542	20231123	094800	101758779	1890	1890	1890	1890	147
543	20231123	094700	101480949	1887	1888	1888	1887	500
544	20231123	094600	100537404	1888	1887	1888	1887	10
545	20231123	094500	100518529	1887	1888	1888	1887	470
546	20231123	094400	99631589	1888	1888	1888	1888	50
547	20231123	094300	99537189	1890	1890	1890	1890	5
548	20231123	094200	99527739	1890	1890	1890	1890	50
549	20231123	094100	99433239	1890	1890	1890	1890	96
550	20231123	094000	99251799	1889	1888	1889	1887	4001
551	20231123	093900	91700894	1890	1890	1890	1890	2
552	20231123	093800	91697114	1892	1892	1892	1892	0
553	20231123	093700	91697114	1892	1892	1892	1892	0
554	20231123	093600	91697114	1892	1892	1892	1892	3
555	20231123	093500	91691438	1892	1888	1892	1887	1697
556	20231123	093400	88487274	1888	1888	1888	1888	717
557	20231123	093300	87133578	1888	1888	1888	1888	56
558	20231123	093200	87027850	1888	1888	1888	1888	5
559	20231123	093100	87018410	1887	1887	1887	1887	0
560	20231123	093000	87018410	1887	1888	1888	1887	161
561	20231123	092900	86714602	1888	1888	1888	1888	19
562	20231123	092800	86678730	1888	1888	1888	1888	233
563	20231123	092700	86238826	1887	1885	1887	1885	141
564	20231123	092600	85972781	1885	1887	1887	1885	188
565	20231123	092500	85618381	1884	1885	1885	1884	710
566	20231123	092400	84280631	1885	1885	1885	1885	1580
567	20231123	092300	81302331	1885	1885	1885	1884	533
568	20231123	092200	80297974	1884	1884	1885	1884	3326
569	20231123	092100	74031233	1884	1884	1884	1884	2
570	20231123	092000	74027465	1884	1884	1884	1884	568
571	20231123	091900	72957353	1885	1882	1885	1882	236
572	20231123	091800	72512949	1882	1885	1885	1882	1900
573	20231123	091700	68935906	1885	1885	1885	1885	0
574	20231123	091600	68935906	1885	1882	1885	1882	1172
575	20231123	091500	66727913	1882	1890	1890	1882	8866
576	20231123	091400	49991031	1891	1891	1891	1891	417
577	20231123	091300	49202484	1890	1890	1890	1890	5
578	20231123	091200	49193034	1890	1890	1890	1890	0
579	20231123	091100	49193034	1890	1894	1894	1890	1109
580	20231123	091000	47096674	1894	1894	1894	1894	0
581	20231123	090900	47096674	1894	1894	1894	1894	211
582	20231123	090800	46697040	1894	1894	1894	1894	0
583	20231123	090700	46697040	1894	1889	1894	1889	4597
584	20231123	090600	38009086	1889	1890	1890	1889	1971
585	20231123	090500	34284505	1890	1892	1892	1890	371
586	20231123	090400	33582593	1892	1892	1894	1892	275
587	20231123	090300	33062289	1890	1891	1891	1889	2823
588	20231123	090200	27726681	1891	1893	1893	1891	7103
589	20231123	090100	14291906	1899	1892	1900	1892	776
590	20231123	090000	12822084	1892	1892	1892	1892	6777