KissMeData/008700/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	184800	408608427	1868	1868	1868	1868	2696
3	20231120	184700	408608427	1868	1868	1868	1868	0
4	20231120	184600	408608427	1868	1868	1868	1868	0
5	20231120	184500	408608427	1868	1868	1868	1868	0
6	20231120	184400	408608427	1868	1868	1868	1868	0
7	20231120	184300	408608427	1868	1868	1868	1868	0
8	20231120	184200	408608427	1868	1868	1868	1868	0
9	20231120	184100	408608427	1868	1868	1868	1868	0
10	20231120	184000	408608427	1868	1868	1868	1868	0
11	20231120	183900	408608427	1868	1868	1868	1868	0
12	20231120	183800	408608427	1868	1868	1868	1868	0
13	20231120	183700	408608427	1868	1868	1868	1868	0
14	20231120	183600	408608427	1868	1868	1868	1868	0
15	20231120	183500	408608427	1868	1868	1868	1868	0
16	20231120	183400	408608427	1868	1868	1868	1868	0
17	20231120	183300	408608427	1868	1868	1868	1868	0
18	20231120	183200	408608427	1868	1868	1868	1868	0
19	20231120	183100	408608427	1868	1868	1868	1868	0
20	20231120	183000	408608427	1868	1868	1868	1868	0
21	20231120	182900	408608427	1868	1868	1868	1868	0
22	20231120	182800	408608427	1868	1868	1868	1868	0
23	20231120	182700	408608427	1868	1868	1868	1868	0
24	20231120	182600	408608427	1868	1868	1868	1868	0
25	20231120	182500	408608427	1868	1868	1868	1868	0
26	20231120	182400	408608427	1868	1868	1868	1868	0
27	20231120	182300	408608427	1868	1868	1868	1868	0
28	20231120	182200	408608427	1868	1868	1868	1868	0
29	20231120	182100	408608427	1868	1868	1868	1868	0
30	20231120	182000	408608427	1868	1868	1868	1868	0
31	20231120	181900	408608427	1868	1868	1868	1868	0
32	20231120	181800	408608427	1868	1868	1868	1868	2696
33	20231120	181700	408608427	1868	1868	1868	1868	0
34	20231120	181600	408608427	1868	1868	1868	1868	0
35	20231120	181500	408608427	1868	1868	1868	1868	0
36	20231120	181400	408608427	1868	1868	1868	1868	0
37	20231120	181300	408608427	1868	1868	1868	1868	0
38	20231120	181200	408608427	1868	1868	1868	1868	0
39	20231120	181100	408608427	1868	1868	1868	1868	0
40	20231120	181000	408608427	1868	1868	1868	1868	0
41	20231120	180900	408608427	1868	1868	1868	1868	0
42	20231120	180800	408608427	1868	1868	1868	1868	0
43	20231120	180700	408608427	1868	1868	1868	1868	0
44	20231120	180600	408608427	1868	1868	1868	1868	0
45	20231120	180500	408608427	1868	1868	1868	1868	0
46	20231120	180400	408608427	1868	1868	1868	1868	0
47	20231120	180300	408608427	1868	1868	1868	1868	0
48	20231120	180200	408608427	1868	1868	1868	1868	0
49	20231120	180100	408608427	1868	1868	1868	1868	0
50	20231120	180000	408608427	1868	1868	1868	1868	0
51	20231120	175900	408608427	1868	1868	1868	1868	0
52	20231120	175800	408608427	1868	1868	1868	1868	0
53	20231120	175700	408608427	1868	1868	1868	1868	0
54	20231120	175600	408608427	1868	1868	1868	1868	0
55	20231120	175500	408608427	1868	1868	1868	1868	0
56	20231120	175400	408608427	1868	1868	1868	1868	0
57	20231120	175300	408608427	1868	1868	1868	1868	0
58	20231120	175200	408608427	1868	1868	1868	1868	0
59	20231120	175100	408608427	1868	1868	1868	1868	0
60	20231120	175000	408608427	1868	1868	1868	1868	0
61	20231120	174900	408608427	1868	1868	1868	1868	0
62	20231120	174800	408608427	1868	1868	1868	1868	2696
63	20231120	174700	408608427	1868	1868	1868	1868	0
64	20231120	174600	408608427	1868	1868	1868	1868	0
65	20231120	174500	408608427	1868	1868	1868	1868	0
66	20231120	174400	408608427	1868	1868	1868	1868	0
67	20231120	174300	408608427	1868	1868	1868	1868	0
68	20231120	174200	408608427	1868	1868	1868	1868	0
69	20231120	174100	408608427	1868	1868	1868	1868	0
70	20231120	174000	408608427	1868	1868	1868	1868	0
71	20231120	173900	408608427	1868	1868	1868	1868	0
72	20231120	173800	408608427	1868	1868	1868	1868	0
73	20231120	173700	408608427	1868	1868	1868	1868	0
74	20231120	173600	408608427	1868	1868	1868	1868	0
75	20231120	173500	408608427	1868	1868	1868	1868	0
76	20231120	173400	408608427	1868	1868	1868	1868	0
77	20231120	173300	408608427	1868	1868	1868	1868	0
78	20231120	173200	408608427	1868	1868	1868	1868	0
79	20231120	173100	408608427	1868	1868	1868	1868	0
80	20231120	173000	408608427	1868	1868	1868	1868	0
81	20231120	172900	408608427	1868	1868	1868	1868	0
82	20231120	172800	408608427	1868	1868	1868	1868	0
83	20231120	172700	408608427	1868	1868	1868	1868	0
84	20231120	172600	408608427	1868	1868	1868	1868	0
85	20231120	172500	408608427	1868	1868	1868	1868	0
86	20231120	172400	408608427	1868	1868	1868	1868	0
87	20231120	172300	408608427	1868	1868	1868	1868	0
88	20231120	172200	408608427	1868	1868	1868	1868	0
89	20231120	172100	408608427	1868	1868	1868	1868	0
90	20231120	172000	408608427	1868	1868	1868	1868	0
91	20231120	171900	408608427	1868	1868	1868	1868	0
92	20231120	171800	408608427	1868	1868	1868	1868	2696
93	20231120	171700	408608427	1868	1868	1868	1868	0
94	20231120	171600	408608427	1868	1868	1868	1868	0
95	20231120	171500	408608427	1868	1868	1868	1868	0
96	20231120	171400	408608427	1868	1868	1868	1868	0
97	20231120	171300	408608427	1868	1868	1868	1868	0
98	20231120	171200	408608427	1868	1868	1868	1868	0
99	20231120	171100	408608427	1868	1868	1868	1868	0
100	20231120	171000	408608427	1868	1868	1868	1868	0
101	20231120	170900	408608427	1868	1868	1868	1868	0
102	20231120	170800	408608427	1868	1868	1868	1868	0
103	20231120	170700	408608427	1868	1868	1868	1868	0
104	20231120	170600	408608427	1868	1868	1868	1868	0
105	20231120	170500	408608427	1868	1868	1868	1868	0
106	20231120	170400	408608427	1868	1868	1868	1868	0
107	20231120	170300	408608427	1868	1868	1868	1868	0
108	20231120	170200	408608427	1868	1868	1868	1868	0
109	20231120	170100	408608427	1868	1868	1868	1868	0
110	20231120	170000	408608427	1868	1868	1868	1868	0
111	20231120	165900	408608427	1868	1868	1868	1868	0
112	20231120	165800	408608427	1868	1868	1868	1868	0
113	20231120	165700	408608427	1868	1868	1868	1868	0
114	20231120	165600	408608427	1868	1868	1868	1868	0
115	20231120	165500	408608427	1868	1868	1868	1868	0
116	20231120	165400	408608427	1868	1868	1868	1868	0
117	20231120	165300	408608427	1868	1868	1868	1868	0
118	20231120	165200	408608427	1868	1868	1868	1868	0
119	20231120	165100	408608427	1868	1868	1868	1868	0
120	20231120	165000	408608427	1868	1868	1868	1868	0
121	20231120	164900	408608427	1868	1868	1868	1868	0
122	20231120	164800	408608427	1868	1868	1868	1868	2696
123	20231120	164700	408608427	1868	1868	1868	1868	0
124	20231120	164600	408608427	1868	1868	1868	1868	0
125	20231120	164500	408608427	1868	1868	1868	1868	0
126	20231120	164400	408608427	1868	1868	1868	1868	0
127	20231120	164300	408608427	1868	1868	1868	1868	0
128	20231120	164200	408608427	1868	1868	1868	1868	0
129	20231120	164100	408608427	1868	1868	1868	1868	0
130	20231120	164000	408608427	1868	1868	1868	1868	0
131	20231120	163900	408608427	1868	1868	1868	1868	0
132	20231120	163800	408608427	1868	1868	1868	1868	0
133	20231120	163700	408608427	1868	1868	1868	1868	0
134	20231120	163600	408608427	1868	1868	1868	1868	0
135	20231120	163500	408608427	1868	1868	1868	1868	0
136	20231120	163400	408608427	1868	1868	1868	1868	0
137	20231120	163300	408608427	1868	1868	1868	1868	0
138	20231120	163200	408608427	1868	1868	1868	1868	0
139	20231120	163100	408608427	1868	1868	1868	1868	0
140	20231120	163000	408608427	1868	1868	1868	1868	0
141	20231120	162900	408608427	1868	1868	1868	1868	0
142	20231120	162800	408608427	1868	1868	1868	1868	0
143	20231120	162700	408608427	1868	1868	1868	1868	0
144	20231120	162600	408608427	1868	1868	1868	1868	0
145	20231120	162500	408608427	1868	1868	1868	1868	0
146	20231120	162400	408608427	1868	1868	1868	1868	0
147	20231120	162300	408608427	1868	1868	1868	1868	0
148	20231120	162200	408608427	1868	1868	1868	1868	0
149	20231120	162100	408608427	1868	1868	1868	1868	0
150	20231120	162000	408608427	1868	1868	1868	1868	0
151	20231120	161900	408608427	1868	1868	1868	1868	0
152	20231120	161800	408608427	1868	1868	1868	1868	2696
153	20231120	161700	408608427	1868	1868	1868	1868	0
154	20231120	161600	408608427	1868	1868	1868	1868	0
155	20231120	161500	408608427	1868	1868	1868	1868	0
156	20231120	161400	408608427	1868	1868	1868	1868	0
157	20231120	161300	408608427	1868	1868	1868	1868	0
158	20231120	161200	408608427	1868	1868	1868	1868	0
159	20231120	161100	408608427	1868	1868	1868	1868	0
160	20231120	161000	408608427	1868	1868	1868	1868	0
161	20231120	160900	408608427	1868	1868	1868	1868	0
162	20231120	160800	408608427	1868	1868	1868	1868	0
163	20231120	160700	408608427	1868	1868	1868	1868	0
164	20231120	160600	408608427	1868	1868	1868	1868	0
165	20231120	160500	408608427	1868	1868	1868	1868	0
166	20231120	160400	408608427	1868	1868	1868	1868	0
167	20231120	160300	408608427	1868	1868	1868	1868	0
168	20231120	160200	408608427	1868	1868	1868	1868	0
169	20231120	160100	408608427	1868	1868	1868	1868	0
170	20231120	160000	408608427	1868	1868	1868	1868	0
171	20231120	155900	408608427	1868	1868	1868	1868	0
172	20231120	155800	408608427	1868	1868	1868	1868	0
173	20231120	155700	408608427	1868	1868	1868	1868	0
174	20231120	155600	408608427	1868	1868	1868	1868	0
175	20231120	155500	408608427	1868	1868	1868	1868	0
176	20231120	155400	408608427	1868	1868	1868	1868	0
177	20231120	155300	408608427	1868	1868	1868	1868	0
178	20231120	155200	408608427	1868	1868	1868	1868	0
179	20231120	155100	408608427	1868	1868	1868	1868	0
180	20231120	155000	408608427	1868	1868	1868	1868	0
181	20231120	154900	408608427	1868	1868	1868	1868	0
182	20231120	154800	408608427	1868	1868	1868	1868	2696
183	20231120	154700	408608427	1868	1868	1868	1868	0
184	20231120	154600	408608427	1868	1868	1868	1868	0
185	20231120	154500	408608427	1868	1868	1868	1868	0
186	20231120	154400	408608427	1868	1868	1868	1868	0
187	20231120	154300	408608427	1868	1868	1868	1868	0
188	20231120	154200	408608427	1868	1868	1868	1868	0
189	20231120	154100	408608427	1868	1868	1868	1868	0
190	20231120	154000	408608427	1868	1868	1868	1868	0
191	20231120	153900	408608427	1868	1868	1868	1868	0
192	20231120	153800	408608427	1868	1868	1868	1868	0
193	20231120	153700	408608427	1868	1868	1868	1868	0
194	20231120	153600	408608427	1868	1868	1868	1868	0
195	20231120	153500	408608427	1868	1868	1868	1868	0
196	20231120	153400	408608427	1868	1868	1868	1868	0
197	20231120	153300	408608427	1868	1868	1868	1868	0
198	20231120	153200	408608427	1868	1868	1868	1868	0
199	20231120	153100	408608427	1868	1868	1868	1868	0
200	20231120	153000	408608427	1868	1868	1868	1868	2696
201	20231120	152900	403572299	1868	1868	1868	1868	0
202	20231120	152800	403572299	1868	1868	1868	1868	0
203	20231120	152700	403572299	1868	1868	1868	1868	0
204	20231120	152600	403572299	1868	1868	1868	1868	0
205	20231120	152500	403572299	1868	1868	1868	1868	0
206	20231120	152400	403572299	1868	1868	1868	1868	0
207	20231120	152300	403572299	1868	1868	1868	1868	0
208	20231120	152200	403572299	1868	1868	1868	1868	0
209	20231120	152100	403572299	1868	1868	1868	1868	0
210	20231120	152000	403572299	1868	1868	1868	1868	0
211	20231120	151900	403572299	1868	1868	1868	1868	100
212	20231120	151800	403385499	1867	1874	1874	1867	686
213	20231120	151700	402104287	1874	1873	1874	1873	11
214	20231120	151600	402083683	1869	1869	1869	1869	646
215	20231120	151500	400876309	1869	1869	1869	1869	1
216	20231120	151400	400874440	1874	1874	1874	1874	1
217	20231120	151300	400872566	1868	1868	1868	1868	2800
218	20231120	151200	395642166	1868	1869	1869	1868	1250
219	20231120	151100	393306181	1870	1870	1870	1870	152
220	20231120	151000	393021941	1870	1870	1870	1870	50
221	20231120	150900	392928441	1870	1870	1871	1870	10
222	20231120	150800	392909740	1870	1874	1874	1870	7
223	20231120	150700	392896646	1874	1874	1874	1874	7
224	20231120	150600	392883528	1874	1873	1874	1873	21
225	20231120	150500	392844175	1874	1874	1874	1874	0
226	20231120	150400	392844175	1874	1873	1874	1873	5398
227	20231120	150300	382732589	1873	1873	1873	1873	0
228	20231120	150200	382732589	1873	1873	1873	1873	50
229	20231120	150100	382638939	1873	1873	1873	1873	69
230	20231120	150000	382509702	1873	1873	1873	1873	100
231	20231120	145900	382322402	1872	1871	1872	1871	6
232	20231120	145800	382311174	1873	1873	1873	1873	271
233	20231120	145700	381803591	1874	1874	1874	1874	0
234	20231120	145600	381803591	1874	1874	1874	1874	0
235	20231120	145500	381803591	1874	1868	1874	1868	685
236	20231120	145400	380521215	1868	1868	1868	1868	0
237	20231120	145300	380521215	1868	1868	1868	1868	0
238	20231120	145200	380521215	1868	1868	1868	1868	15
239	20231120	145100	380493195	1874	1874	1874	1874	2
240	20231120	145000	380489447	1874	1874	1874	1874	0
241	20231120	144900	380489447	1874	1874	1874	1874	3
242	20231120	144800	380483825	1874	1874	1874	1874	10
243	20231120	144700	380465085	1869	1869	1869	1869	14
244	20231120	144600	380438919	1869	1869	1869	1868	1500
245	20231120	144500	377636110	1872	1872	1872	1872	0
246	20231120	144400	377636110	1872	1872	1872	1872	0
247	20231120	144300	377636110	1872	1869	1872	1869	2
248	20231120	144200	377632369	1868	1872	1872	1868	288
249	20231120	144100	377094210	1873	1874	1874	1873	52
250	20231120	144000	376996765	1874	1874	1874	1874	0
251	20231120	143900	376996765	1874	1874	1874	1874	1
252	20231120	143800	376994891	1874	1874	1874	1874	61
253	20231120	143700	376880577	1873	1872	1873	1872	2
254	20231120	143600	376876832	1873	1873	1873	1873	3
255	20231120	143500	376871213	1872	1872	1872	1872	84
256	20231120	143400	376713965	1872	1872	1872	1872	1
257	20231120	143300	376712093	1870	1870	1870	1870	2348
258	20231120	143200	372321333	1870	1870	1871	1870	1219
259	20231120	143100	370041798	1871	1871	1871	1871	12
260	20231120	143000	370019346	1871	1870	1871	1870	2
261	20231120	142900	370015605	1870	1872	1872	1870	5844
262	20231120	142800	359086396	1873	1873	1873	1873	0
263	20231120	142700	359086396	1873	1872	1873	1872	1029
264	20231120	142600	357159679	1872	1872	1872	1872	300
265	20231120	142500	356598079	1872	1872	1872	1872	1
266	20231120	142400	356596207	1873	1873	1873	1873	167
267	20231120	142300	356283416	1873	1873	1873	1873	0
268	20231120	142200	356283416	1873	1873	1873	1873	471
269	20231120	142100	355401233	1873	1873	1873	1873	2
270	20231120	142000	355397487	1873	1873	1873	1873	1
271	20231120	141900	355395614	1874	1873	1874	1873	155
272	20231120	141800	355105159	1873	1873	1873	1873	0
273	20231120	141700	355105159	1873	1873	1873	1873	0
274	20231120	141600	355105159	1873	1873	1873	1873	1
275	20231120	141500	355103286	1873	1873	1873	1873	51
276	20231120	141400	355007763	1870	1873	1873	1870	250
277	20231120	141300	354540152	1874	1874	1874	1874	261
278	20231120	141200	354051038	1873	1873	1873	1873	0
279	20231120	141100	354051038	1873	1872	1873	1872	239
280	20231120	141000	353603400	1873	1873	1873	1873	53
281	20231120	140900	353504131	1871	1871	1871	1871	1
282	20231120	140800	353502260	1868	1870	1870	1868	200
283	20231120	140700	353128567	1868	1868	1868	1868	0
284	20231120	140600	353128567	1868	1868	1868	1868	0
285	20231120	140500	353128567	1868	1869	1869	1868	2833
286	20231120	140400	347835612	1868	1872	1872	1868	485
287	20231120	140300	346928947	1873	1873	1873	1873	4
288	20231120	140200	346921455	1873	1873	1873	1873	0
289	20231120	140100	346921455	1873	1873	1873	1873	0
290	20231120	140000	346921455	1873	1873	1873	1873	0
291	20231120	135900	346921455	1873	1873	1873	1873	26
292	20231120	135800	346872757	1873	1874	1874	1873	500
293	20231120	135700	345935775	1875	1874	1875	1874	350
294	20231120	135600	345279825	1874	1874	1874	1874	1420
295	20231120	135500	342618745	1874	1873	1874	1873	3589
296	20231120	135400	335893297	1872	1872	1872	1872	0
297	20231120	135300	335893297	1872	1872	1872	1872	0
298	20231120	135200	335893297	1872	1872	1872	1872	0
299	20231120	135100	335893297	1872	1872	1872	1872	0
300	20231120	135000	335893297	1872	1871	1872	1870	1012
301	20231120	134900	334000783	1870	1870	1870	1870	10
302	20231120	134800	333982083	1873	1871	1873	1871	765
303	20231120	134700	332550054	1872	1872	1872	1872	10
304	20231120	134600	332531334	1872	1872	1872	1872	0
305	20231120	134500	332531334	1872	1873	1873	1872	28
306	20231120	134400	332478911	1873	1873	1873	1873	51
307	20231120	134300	332383388	1874	1874	1874	1874	3
308	20231120	134200	332377766	1875	1875	1875	1875	1313
309	20231120	134100	329915891	1876	1876	1876	1876	0
310	20231120	134000	329915891	1876	1876	1876	1876	20
311	20231120	133900	329878371	1877	1877	1877	1877	0
312	20231120	133800	329878371	1877	1876	1877	1876	797
313	20231120	133700	328383189	1877	1877	1877	1877	110
314	20231120	133600	328176719	1875	1878	1878	1875	1059
315	20231120	133500	326190143	1877	1876	1877	1876	720
316	20231120	133400	324838705	1875	1875	1875	1875	1952
317	20231120	133300	321178705	1874	1874	1874	1874	429
318	20231120	133200	320374759	1874	1873	1874	1873	539
319	20231120	133100	319364679	1874	1874	1874	1874	1800
320	20231120	133000	315991479	1875	1872	1875	1872	319
321	20231120	132900	315393601	1872	1872	1872	1872	2011
322	20231120	132800	311629009	1870	1870	1870	1870	2043
323	20231120	132700	307808599	1870	1865	1870	1865	1060
324	20231120	132600	305826484	1870	1866	1870	1866	19893
325	20231120	132500	268690047	1865	1864	1865	1864	5885
326	20231120	132400	257715522	1863	1863	1863	1863	39
327	20231120	132300	257642865	1863	1863	1863	1863	548
328	20231120	132200	256621941	1862	1862	1862	1862	0
329	20231120	132100	256621941	1862	1862	1862	1862	3
330	20231120	132000	256616355	1862	1862	1862	1862	0
331	20231120	131900	256616355	1862	1862	1862	1862	0
332	20231120	131800	256616355	1862	1862	1862	1862	1
333	20231120	131700	256614493	1862	1862	1862	1862	0
334	20231120	131600	256614493	1862	1862	1862	1862	1
335	20231120	131500	256612631	1862	1862	1862	1862	0
336	20231120	131400	256612631	1862	1862	1862	1862	0
337	20231120	131300	256612631	1862	1862	1862	1862	1
338	20231120	131200	256610769	1862	1862	1862	1862	200
339	20231120	131100	256238369	1862	1862	1862	1862	0
340	20231120	131000	256238369	1862	1864	1864	1862	300
341	20231120	130900	255679409	1864	1864	1864	1864	0
342	20231120	130800	255679409	1864	1864	1864	1864	6
343	20231120	130700	255668225	1864	1864	1864	1864	1
344	20231120	130600	255666361	1864	1864	1864	1864	11
345	20231120	130500	255645857	1864	1864	1864	1864	1186
346	20231120	130400	253435153	1864	1863	1864	1863	258
347	20231120	130300	252954392	1864	1864	1864	1864	0
348	20231120	130200	252954392	1864	1864	1864	1864	0
349	20231120	130100	252954392	1864	1864	1864	1864	0
350	20231120	130000	252954392	1864	1864	1864	1864	500
351	20231120	125900	252022392	1864	1864	1864	1864	0
352	20231120	125800	252022392	1864	1864	1864	1864	0
353	20231120	125700	252022392	1864	1864	1864	1864	17
354	20231120	125600	251990704	1864	1864	1864	1864	983
355	20231120	125500	250158392	1864	1864	1864	1864	0
356	20231120	125400	250158392	1864	1864	1864	1864	0
357	20231120	125300	250158392	1864	1864	1864	1864	0
358	20231120	125200	250158392	1864	1864	1864	1864	0
359	20231120	125100	250158392	1864	1864	1864	1864	5
360	20231120	125000	250149072	1863	1863	1863	1863	0
361	20231120	124900	250149072	1863	1864	1864	1863	207
362	20231120	124800	249763381	1864	1864	1864	1864	0
363	20231120	124700	249763381	1864	1864	1864	1864	0
364	20231120	124600	249763381	1864	1864	1864	1864	0
365	20231120	124500	249763381	1864	1864	1864	1864	50
366	20231120	124400	249670181	1864	1863	1864	1863	504
367	20231120	124300	248730775	1863	1863	1863	1863	630
368	20231120	124200	247557085	1863	1863	1863	1863	0
369	20231120	124100	247557085	1863	1863	1863	1863	300
370	20231120	124000	246998185	1863	1863	1863	1863	0
371	20231120	123900	246998185	1863	1863	1863	1863	0
372	20231120	123800	246998185	1863	1863	1863	1863	200
373	20231120	123700	246625585	1863	1863	1863	1863	82
374	20231120	123600	246472819	1863	1863	1863	1863	0
375	20231120	123500	246472819	1863	1863	1863	1863	1510
376	20231120	123400	243659689	1863	1863	1863	1863	121
377	20231120	123300	243434266	1862	1861	1862	1861	308
378	20231120	123200	242861060	1859	1859	1859	1859	0
379	20231120	123100	242861060	1859	1859	1859	1859	300
380	20231120	123000	242303360	1859	1859	1859	1859	0
381	20231120	122900	242303360	1859	1859	1859	1859	0
382	20231120	122800	242303360	1859	1859	1859	1859	0
383	20231120	122700	242303360	1859	1862	1862	1859	1097
384	20231120	122600	240263552	1863	1863	1863	1863	0
385	20231120	122500	240263552	1863	1863	1863	1863	0
386	20231120	122400	240263552	1863	1863	1863	1863	5
387	20231120	122300	240254237	1860	1860	1860	1860	0
388	20231120	122200	240254237	1860	1860	1860	1860	0
389	20231120	122100	240254237	1860	1860	1860	1860	0
390	20231120	122000	240254237	1860	1860	1860	1860	1000
391	20231120	121900	238394237	1860	1860	1860	1860	529
392	20231120	121800	237410297	1860	1860	1860	1860	0
393	20231120	121700	237410297	1860	1860	1860	1860	0
394	20231120	121600	237410297	1860	1860	1860	1860	0
395	20231120	121500	237410297	1860	1861	1861	1860	58
396	20231120	121400	237302404	1861	1861	1861	1861	0
397	20231120	121300	237302404	1861	1861	1861	1861	27
398	20231120	121200	237252157	1862	1863	1863	1862	3
399	20231120	121100	237246569	1863	1863	1863	1863	1
400	20231120	121000	237244706	1863	1863	1863	1863	30
401	20231120	120900	237188816	1864	1864	1864	1864	0
402	20231120	120800	237188816	1864	1864	1864	1864	0
403	20231120	120700	237188816	1864	1864	1864	1864	0
404	20231120	120600	237188816	1864	1864	1864	1864	0
405	20231120	120500	237188816	1864	1864	1864	1864	15
406	20231120	120400	237160856	1864	1864	1864	1864	160
407	20231120	120300	236862616	1865	1865	1865	1865	0
408	20231120	120200	236862616	1865	1864	1865	1864	120
409	20231120	120100	236638916	1865	1865	1865	1865	0
410	20231120	120000	236638916	1865	1865	1865	1865	2
411	20231120	115900	236635186	1865	1860	1865	1860	10625
412	20231120	115800	216868742	1859	1859	1859	1859	2387
413	20231120	115700	212431309	1858	1859	1859	1858	162
414	20231120	115600	212130152	1859	1859	1859	1859	0
415	20231120	115500	212130152	1859	1859	1859	1859	100
416	20231120	115400	211944252	1859	1859	1859	1859	1050
417	20231120	115300	209992302	1858	1858	1858	1858	0
418	20231120	115200	209992302	1858	1858	1858	1858	0
419	20231120	115100	209992302	1858	1858	1858	1858	0
420	20231120	115000	209992302	1858	1858	1858	1858	0
421	20231120	114900	209992302	1858	1858	1858	1858	0
422	20231120	114800	209992302	1858	1858	1858	1858	1
423	20231120	114700	209990444	1859	1860	1860	1859	15
424	20231120	114600	209962547	1858	1858	1858	1858	0
425	20231120	114500	209962547	1858	1858	1859	1858	2848
426	20231120	114400	204668127	1853	1853	1853	1853	0
427	20231120	114300	204668127	1853	1853	1853	1853	0
428	20231120	114200	204668127	1853	1853	1853	1853	0
429	20231120	114100	204668127	1853	1858	1859	1853	3071
430	20231120	114000	198977534	1851	1851	1851	1851	0
431	20231120	113900	198977534	1851	1856	1856	1851	2516
432	20231120	113800	194311761	1858	1858	1858	1858	0
433	20231120	113700	194311761	1858	1858	1858	1858	857
434	20231120	113600	192719455	1858	1858	1858	1858	0
435	20231120	113500	192719455	1858	1858	1858	1858	50
436	20231120	113400	192626555	1855	1855	1855	1855	380
437	20231120	113300	191921655	1855	1855	1855	1855	0
438	20231120	113200	191921655	1855	1855	1855	1855	0
439	20231120	113100	191921655	1855	1855	1855	1855	0
440	20231120	113000	191921655	1855	1855	1855	1855	0
441	20231120	112900	191921655	1855	1855	1855	1855	0
442	20231120	112800	191921655	1855	1855	1855	1855	0
443	20231120	112700	191921655	1855	1855	1855	1855	0
444	20231120	112600	191921655	1855	1855	1855	1855	11
445	20231120	112500	191901250	1858	1858	1858	1858	26
446	20231120	112400	191852942	1858	1858	1858	1858	0
447	20231120	112300	191852942	1858	1858	1858	1858	0
448	20231120	112200	191852942	1858	1858	1858	1858	1067
449	20231120	112100	189870456	1859	1859	1859	1859	678
450	20231120	112000	188610054	1859	1859	1859	1859	0
451	20231120	111900	188610054	1859	1859	1859	1859	0
452	20231120	111800	188610054	1859	1859	1859	1859	0
453	20231120	111700	188610054	1859	1859	1859	1859	200
454	20231120	111600	188238254	1859	1859	1859	1859	0
455	20231120	111500	188238254	1859	1859	1859	1859	1
456	20231120	111400	188236395	1859	1859	1859	1859	538
457	20231120	111300	187236253	1859	1859	1859	1859	0
458	20231120	111200	187236253	1859	1859	1859	1859	0
459	20231120	111100	187236253	1859	1859	1859	1859	0
460	20231120	111000	187236253	1859	1859	1859	1859	0
461	20231120	110900	187236253	1859	1859	1859	1859	0
462	20231120	110800	187236253	1859	1859	1859	1859	162
463	20231120	110700	186935095	1859	1859	1859	1859	28
464	20231120	110600	186883043	1859	1859	1859	1859	2
465	20231120	110500	186879325	1859	1860	1860	1859	322
466	20231120	110400	186280505	1860	1860	1860	1860	0
467	20231120	110300	186280505	1860	1860	1860	1860	10
468	20231120	110200	186261905	1860	1860	1860	1860	0
469	20231120	110100	186261905	1860	1861	1861	1860	6570
470	20231120	110000	174041703	1861	1861	1861	1861	559
471	20231120	105900	173001404	1861	1861	1862	1861	1181
472	20231120	105800	170802563	1858	1860	1860	1858	1200
473	20231120	105700	168572831	1861	1861	1861	1861	128
474	20231120	105600	168334623	1862	1862	1862	1862	0
475	20231120	105500	168334623	1862	1862	1862	1862	797
476	20231120	105400	166850609	1862	1860	1862	1860	3323
477	20231120	105300	160668996	1859	1858	1859	1858	4621
478	20231120	105200	152079023	1858	1858	1858	1858	0
479	20231120	105100	152079023	1858	1858	1858	1858	0
480	20231120	105000	152079023	1858	1858	1858	1858	67
481	20231120	104900	151954537	1858	1859	1859	1858	2
482	20231120	104800	151950820	1854	1854	1854	1854	0
483	20231120	104700	151950820	1854	1854	1854	1854	0
484	20231120	104600	151950820	1854	1854	1854	1854	0
485	20231120	104500	151950820	1854	1854	1854	1854	3380
486	20231120	104400	145684300	1854	1858	1858	1854	2002
487	20231120	104300	141972575	1859	1859	1859	1859	260
488	20231120	104200	141489235	1859	1855	1859	1855	725
489	20231120	104100	140141960	1855	1855	1855	1855	0
490	20231120	104000	140141960	1855	1860	1860	1855	3266
491	20231120	103900	134068200	1855	1855	1855	1855	200
492	20231120	103800	133697200	1860	1860	1860	1860	2
493	20231120	103700	133693480	1860	1860	1860	1860	0
494	20231120	103600	133693480	1860	1860	1860	1860	0
495	20231120	103500	133693480	1860	1860	1860	1860	0
496	20231120	103400	133693480	1860	1855	1860	1855	473
497	20231120	103300	132815065	1860	1860	1860	1860	125
498	20231120	103200	132582565	1861	1861	1861	1861	0
499	20231120	103100	132582565	1861	1854	1861	1854	17675
500	20231120	103000	99734580	1853	1853	1853	1853	0
501	20231120	102900	99734580	1853	1853	1853	1853	12
502	20231120	102800	99712344	1854	1854	1854	1854	0
503	20231120	102700	99712344	1854	1854	1854	1854	0
504	20231120	102600	99712344	1854	1854	1854	1854	0
505	20231120	102500	99712344	1854	1854	1854	1854	0
506	20231120	102400	99712344	1854	1854	1854	1854	0
507	20231120	102300	99712344	1854	1854	1854	1850	603
508	20231120	102200	98595481	1854	1853	1854	1853	1857
509	20231120	102100	95153591	1853	1853	1853	1853	0
510	20231120	102000	95153591	1853	1853	1853	1853	269
511	20231120	101900	94655134	1853	1853	1853	1853	0
512	20231120	101800	94655134	1853	1853	1853	1853	1
513	20231120	101700	94653281	1847	1847	1847	1847	1065
514	20231120	101600	92686226	1850	1850	1850	1850	100
515	20231120	101500	92501226	1853	1853	1853	1853	55
516	20231120	101400	92399311	1850	1850	1850	1850	0
517	20231120	101300	92399311	1850	1848	1850	1848	1398
518	20231120	101200	89813211	1848	1850	1850	1848	1200
519	20231120	101100	87595311	1850	1850	1850	1850	50
520	20231120	101000	87502811	1850	1850	1850	1850	643
521	20231120	100900	86313261	1851	1852	1852	1851	9
522	20231120	100800	86296599	1853	1853	1853	1853	12
523	20231120	100700	86274363	1853	1853	1853	1853	0
524	20231120	100600	86274363	1853	1853	1853	1853	100
525	20231120	100500	86089063	1851	1851	1851	1851	0
526	20231120	100400	86089063	1851	1852	1852	1851	77
527	20231120	100300	85946464	1847	1847	1847	1847	0
528	20231120	100200	85946464	1847	1847	1847	1847	1088
529	20231120	100100	83936928	1853	1853	1853	1853	0
530	20231120	100000	83936928	1853	1853	1853	1853	100
531	20231120	095900	83751628	1853	1853	1853	1853	30
532	20231120	095800	83696038	1854	1854	1854	1854	0
533	20231120	095700	83696038	1854	1854	1854	1854	0
534	20231120	095600	83696038	1854	1854	1854	1854	1
535	20231120	095500	83694184	1854	1854	1854	1854	0
536	20231120	095400	83694184	1854	1854	1854	1854	0
537	20231120	095300	83694184	1854	1854	1854	1854	0
538	20231120	095200	83694184	1854	1853	1854	1853	40
539	20231120	095100	83620036	1846	1852	1853	1846	7463
540	20231120	095000	69824836	1852	1852	1852	1852	460
541	20231120	094900	68972916	1850	1849	1850	1849	276
542	20231120	094800	68462321	1850	1850	1850	1850	273
543	20231120	094700	67957271	1850	1850	1850	1850	7
544	20231120	094600	67944321	1850	1850	1850	1850	250
545	20231120	094500	67481821	1850	1850	1850	1850	0
546	20231120	094400	67481821	1850	1850	1850	1850	0
547	20231120	094300	67481821	1850	1850	1850	1850	3550
548	20231120	094200	60914321	1850	1850	1852	1850	1983
549	20231120	094100	57245765	1853	1853	1853	1853	95
550	20231120	094000	57069730	1854	1852	1854	1852	363
551	20231120	093900	56396880	1852	1852	1852	1852	0
552	20231120	093800	56396880	1852	1852	1852	1852	0
553	20231120	093700	56396880	1852	1852	1852	1852	34
554	20231120	093600	56333912	1852	1850	1852	1850	12
555	20231120	093500	56311710	1849	1850	1852	1849	84
556	20231120	093400	56156300	1851	1851	1851	1851	22
557	20231120	093300	56115578	1850	1849	1850	1848	244
558	20231120	093200	55664455	1850	1850	1851	1850	28
559	20231120	093100	55612653	1850	1850	1850	1850	305
560	20231120	093000	55048403	1850	1849	1850	1849	1301
561	20231120	092900	52641554	1849	1849	1849	1849	10
562	20231120	092800	52623064	1850	1852	1852	1849	548
563	20231120	092700	51608465	1853	1853	1853	1853	0
564	20231120	092600	51608465	1853	1852	1853	1852	30
565	20231120	092500	51552877	1853	1853	1853	1853	0
566	20231120	092400	51552877	1853	1852	1853	1852	11
567	20231120	092300	51532495	1853	1852	1853	1852	16
568	20231120	092200	51502848	1854	1854	1854	1854	0
569	20231120	092100	51502848	1854	1852	1854	1852	338
570	20231120	092000	50876295	1853	1853	1853	1853	0
571	20231120	091900	50876295	1853	1852	1853	1852	5
572	20231120	091800	50867031	1855	1844	1855	1844	14000
573	20231120	091700	24945713	1843	1843	1843	1843	1375
574	20231120	091600	22411588	1844	1844	1844	1844	1
575	20231120	091500	22409744	1844	1843	1844	1843	400
576	20231120	091400	21672344	1843	1842	1843	1842	160
577	20231120	091300	21377512	1841	1843	1843	1841	16
578	20231120	091200	21348028	1840	1840	1840	1840	0
579	20231120	091100	21348028	1840	1838	1840	1838	3253
580	20231120	091000	15365775	1839	1833	1839	1833	1640
581	20231120	090900	12353555	1839	1839	1839	1839	100
582	20231120	090800	12169655	1840	1840	1840	1840	0
583	20231120	090700	12169655	1840	1840	1840	1840	100
584	20231120	090600	11985655	1840	1840	1840	1840	105
585	20231120	090500	11792455	1840	1840	1840	1840	392
586	20231120	090400	11071175	1840	1831	1840	1831	377
587	20231120	090300	10378697	1830	1830	1830	1830	139
588	20231120	090200	10124327	1823	1825	1825	1823	440
589	20231120	090100	9321803	1824	1824	1824	1824	1001
590	20231120	090000	7495979	1825	1830	1830	1825	4094