KissMeData/008700/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	185100	282361779	1823	1823	1823	1823	3913
3	20231108	185000	282361779	1823	1823	1823	1823	0
4	20231108	184900	282361779	1823	1823	1823	1823	0
5	20231108	184800	282361779	1823	1823	1823	1823	0
6	20231108	184700	282361779	1823	1823	1823	1823	0
7	20231108	184600	282361779	1823	1823	1823	1823	0
8	20231108	184500	282361779	1823	1823	1823	1823	0
9	20231108	184400	282361779	1823	1823	1823	1823	0
10	20231108	184300	282361779	1823	1823	1823	1823	0
11	20231108	184200	282361779	1823	1823	1823	1823	0
12	20231108	184100	282361779	1823	1823	1823	1823	0
13	20231108	184000	282361779	1823	1823	1823	1823	0
14	20231108	183900	282361779	1823	1823	1823	1823	0
15	20231108	183800	282361779	1823	1823	1823	1823	0
16	20231108	183700	282361779	1823	1823	1823	1823	0
17	20231108	183600	282361779	1823	1823	1823	1823	0
18	20231108	183500	282361779	1823	1823	1823	1823	0
19	20231108	183400	282361779	1823	1823	1823	1823	0
20	20231108	183300	282361779	1823	1823	1823	1823	0
21	20231108	183200	282361779	1823	1823	1823	1823	0
22	20231108	183100	282361779	1823	1823	1823	1823	0
23	20231108	183000	282361779	1823	1823	1823	1823	0
24	20231108	182900	282361779	1823	1823	1823	1823	0
25	20231108	182800	282361779	1823	1823	1823	1823	0
26	20231108	182700	282361779	1823	1823	1823	1823	0
27	20231108	182600	282361779	1823	1823	1823	1823	0
28	20231108	182500	282361779	1823	1823	1823	1823	0
29	20231108	182400	282361779	1823	1823	1823	1823	0
30	20231108	182300	282361779	1823	1823	1823	1823	0
31	20231108	182200	282361779	1823	1823	1823	1823	0
32	20231108	182100	282361779	1823	1823	1823	1823	3913
33	20231108	182000	282361779	1823	1823	1823	1823	0
34	20231108	181900	282361779	1823	1823	1823	1823	0
35	20231108	181800	282361779	1823	1823	1823	1823	0
36	20231108	181700	282361779	1823	1823	1823	1823	0
37	20231108	181600	282361779	1823	1823	1823	1823	0
38	20231108	181500	282361779	1823	1823	1823	1823	0
39	20231108	181400	282361779	1823	1823	1823	1823	0
40	20231108	181300	282361779	1823	1823	1823	1823	0
41	20231108	181200	282361779	1823	1823	1823	1823	0
42	20231108	181100	282361779	1823	1823	1823	1823	0
43	20231108	181000	282361779	1823	1823	1823	1823	0
44	20231108	180900	282361779	1823	1823	1823	1823	0
45	20231108	180800	282361779	1823	1823	1823	1823	0
46	20231108	180700	282361779	1823	1823	1823	1823	0
47	20231108	180600	282361779	1823	1823	1823	1823	0
48	20231108	180500	282361779	1823	1823	1823	1823	0
49	20231108	180400	282361779	1823	1823	1823	1823	0
50	20231108	180300	282361779	1823	1823	1823	1823	0
51	20231108	180200	282361779	1823	1823	1823	1823	0
52	20231108	180100	282361779	1823	1823	1823	1823	0
53	20231108	180000	282361779	1823	1823	1823	1823	0
54	20231108	175900	282361779	1823	1823	1823	1823	0
55	20231108	175800	282361779	1823	1823	1823	1823	0
56	20231108	175700	282361779	1823	1823	1823	1823	0
57	20231108	175600	282361779	1823	1823	1823	1823	0
58	20231108	175500	282361779	1823	1823	1823	1823	0
59	20231108	175400	282361779	1823	1823	1823	1823	0
60	20231108	175300	282361779	1823	1823	1823	1823	0
61	20231108	175200	282361779	1823	1823	1823	1823	0
62	20231108	175100	282361779	1823	1823	1823	1823	3913
63	20231108	175000	282361779	1823	1823	1823	1823	0
64	20231108	174900	282361779	1823	1823	1823	1823	0
65	20231108	174800	282361779	1823	1823	1823	1823	0
66	20231108	174700	282361779	1823	1823	1823	1823	0
67	20231108	174600	282361779	1823	1823	1823	1823	0
68	20231108	174500	282361779	1823	1823	1823	1823	0
69	20231108	174400	282361779	1823	1823	1823	1823	0
70	20231108	174300	282361779	1823	1823	1823	1823	0
71	20231108	174200	282361779	1823	1823	1823	1823	0
72	20231108	174100	282361779	1823	1823	1823	1823	0
73	20231108	174000	282361779	1823	1823	1823	1823	0
74	20231108	173900	282361779	1823	1823	1823	1823	0
75	20231108	173800	282361779	1823	1823	1823	1823	0
76	20231108	173700	282361779	1823	1823	1823	1823	0
77	20231108	173600	282361779	1823	1823	1823	1823	0
78	20231108	173500	282361779	1823	1823	1823	1823	0
79	20231108	173400	282361779	1823	1823	1823	1823	0
80	20231108	173300	282361779	1823	1823	1823	1823	0
81	20231108	173200	282361779	1823	1823	1823	1823	0
82	20231108	173100	282361779	1823	1823	1823	1823	0
83	20231108	173000	282361779	1823	1823	1823	1823	0
84	20231108	172900	282361779	1823	1823	1823	1823	0
85	20231108	172800	282361779	1823	1823	1823	1823	0
86	20231108	172700	282361779	1823	1823	1823	1823	0
87	20231108	172600	282361779	1823	1823	1823	1823	0
88	20231108	172500	282361779	1823	1823	1823	1823	0
89	20231108	172400	282361779	1823	1823	1823	1823	0
90	20231108	172300	282361779	1823	1823	1823	1823	0
91	20231108	172200	282361779	1823	1823	1823	1823	0
92	20231108	172100	282361779	1823	1823	1823	1823	3913
93	20231108	172000	282361779	1823	1823	1823	1823	0
94	20231108	171900	282361779	1823	1823	1823	1823	0
95	20231108	171800	282361779	1823	1823	1823	1823	0
96	20231108	171700	282361779	1823	1823	1823	1823	0
97	20231108	171600	282361779	1823	1823	1823	1823	0
98	20231108	171500	282361779	1823	1823	1823	1823	0
99	20231108	171400	282361779	1823	1823	1823	1823	0
100	20231108	171300	282361779	1823	1823	1823	1823	0
101	20231108	171200	282361779	1823	1823	1823	1823	0
102	20231108	171100	282361779	1823	1823	1823	1823	0
103	20231108	171000	282361779	1823	1823	1823	1823	0
104	20231108	170900	282361779	1823	1823	1823	1823	0
105	20231108	170800	282361779	1823	1823	1823	1823	0
106	20231108	170700	282361779	1823	1823	1823	1823	0
107	20231108	170600	282361779	1823	1823	1823	1823	0
108	20231108	170500	282361779	1823	1823	1823	1823	0
109	20231108	170400	282361779	1823	1823	1823	1823	0
110	20231108	170300	282361779	1823	1823	1823	1823	0
111	20231108	170200	282361779	1823	1823	1823	1823	0
112	20231108	170100	282361779	1823	1823	1823	1823	0
113	20231108	170000	282361779	1823	1823	1823	1823	0
114	20231108	165900	282361779	1823	1823	1823	1823	0
115	20231108	165800	282361779	1823	1823	1823	1823	0
116	20231108	165700	282361779	1823	1823	1823	1823	0
117	20231108	165600	282361779	1823	1823	1823	1823	0
118	20231108	165500	282361779	1823	1823	1823	1823	0
119	20231108	165400	282361779	1823	1823	1823	1823	0
120	20231108	165300	282361779	1823	1823	1823	1823	0
121	20231108	165200	282361779	1823	1823	1823	1823	0
122	20231108	165100	282361779	1823	1823	1823	1823	3913
123	20231108	165000	282361779	1823	1823	1823	1823	0
124	20231108	164900	282361779	1823	1823	1823	1823	0
125	20231108	164800	282361779	1823	1823	1823	1823	0
126	20231108	164700	282361779	1823	1823	1823	1823	0
127	20231108	164600	282361779	1823	1823	1823	1823	0
128	20231108	164500	282361779	1823	1823	1823	1823	0
129	20231108	164400	282361779	1823	1823	1823	1823	0
130	20231108	164300	282361779	1823	1823	1823	1823	0
131	20231108	164200	282361779	1823	1823	1823	1823	0
132	20231108	164100	282361779	1823	1823	1823	1823	0
133	20231108	164000	282361779	1823	1823	1823	1823	0
134	20231108	163900	282361779	1823	1823	1823	1823	0
135	20231108	163800	282361779	1823	1823	1823	1823	0
136	20231108	163700	282361779	1823	1823	1823	1823	0
137	20231108	163600	282361779	1823	1823	1823	1823	0
138	20231108	163500	282361779	1823	1823	1823	1823	0
139	20231108	163400	282361779	1823	1823	1823	1823	0
140	20231108	163300	282361779	1823	1823	1823	1823	0
141	20231108	163200	282361779	1823	1823	1823	1823	0
142	20231108	163100	282361779	1823	1823	1823	1823	0
143	20231108	163000	282361779	1823	1823	1823	1823	0
144	20231108	162900	282361779	1823	1823	1823	1823	0
145	20231108	162800	282361779	1823	1823	1823	1823	0
146	20231108	162700	282361779	1823	1823	1823	1823	0
147	20231108	162600	282361779	1823	1823	1823	1823	0
148	20231108	162500	282361779	1823	1823	1823	1823	0
149	20231108	162400	282361779	1823	1823	1823	1823	0
150	20231108	162300	282361779	1823	1823	1823	1823	0
151	20231108	162200	282361779	1823	1823	1823	1823	0
152	20231108	162100	282361779	1823	1823	1823	1823	3913
153	20231108	162000	282361779	1823	1823	1823	1823	0
154	20231108	161900	282361779	1823	1823	1823	1823	0
155	20231108	161800	282361779	1823	1823	1823	1823	0
156	20231108	161700	282361779	1823	1823	1823	1823	0
157	20231108	161600	282361779	1823	1823	1823	1823	0
158	20231108	161500	282361779	1823	1823	1823	1823	0
159	20231108	161400	282361779	1823	1823	1823	1823	0
160	20231108	161300	282361779	1823	1823	1823	1823	0
161	20231108	161200	282361779	1823	1823	1823	1823	0
162	20231108	161100	282361779	1823	1823	1823	1823	0
163	20231108	161000	282361779	1823	1823	1823	1823	0
164	20231108	160900	282361779	1823	1823	1823	1823	0
165	20231108	160800	282361779	1823	1823	1823	1823	0
166	20231108	160700	282361779	1823	1823	1823	1823	0
167	20231108	160600	282361779	1823	1823	1823	1823	0
168	20231108	160500	282361779	1823	1823	1823	1823	0
169	20231108	160400	282361779	1823	1823	1823	1823	0
170	20231108	160300	282361779	1823	1823	1823	1823	0
171	20231108	160200	282361779	1823	1823	1823	1823	0
172	20231108	160100	282361779	1823	1823	1823	1823	0
173	20231108	160000	282361779	1823	1823	1823	1823	0
174	20231108	155900	282361779	1823	1823	1823	1823	0
175	20231108	155800	282361779	1823	1823	1823	1823	0
176	20231108	155700	282361779	1823	1823	1823	1823	0
177	20231108	155600	282361779	1823	1823	1823	1823	0
178	20231108	155500	282361779	1823	1823	1823	1823	0
179	20231108	155400	282361779	1823	1823	1823	1823	0
180	20231108	155300	282361779	1823	1823	1823	1823	0
181	20231108	155200	282361779	1823	1823	1823	1823	0
182	20231108	155100	282361779	1823	1823	1823	1823	3913
183	20231108	155000	282361779	1823	1823	1823	1823	0
184	20231108	154900	282361779	1823	1823	1823	1823	0
185	20231108	154800	282361779	1823	1823	1823	1823	0
186	20231108	154700	282361779	1823	1823	1823	1823	0
187	20231108	154600	282361779	1823	1823	1823	1823	0
188	20231108	154500	282361779	1823	1823	1823	1823	0
189	20231108	154400	282361779	1823	1823	1823	1823	0
190	20231108	154300	282361779	1823	1823	1823	1823	0
191	20231108	154200	282361779	1823	1823	1823	1823	0
192	20231108	154100	282361779	1823	1823	1823	1823	0
193	20231108	154000	282361779	1823	1823	1823	1823	0
194	20231108	153900	282361779	1823	1823	1823	1823	0
195	20231108	153800	282361779	1823	1823	1823	1823	0
196	20231108	153700	282361779	1823	1823	1823	1823	0
197	20231108	153600	282361779	1823	1823	1823	1823	0
198	20231108	153500	282361779	1823	1823	1823	1823	0
199	20231108	153400	282361779	1823	1823	1823	1823	0
200	20231108	153300	282361779	1823	1823	1823	1823	0
201	20231108	153200	282361779	1823	1823	1823	1823	0
202	20231108	153100	282361779	1823	1823	1823	1823	0
203	20231108	153000	282361779	1823	1823	1823	1823	3913
204	20231108	152900	275228380	1831	1831	1831	1831	0
205	20231108	152800	275228380	1831	1831	1831	1831	0
206	20231108	152700	275228380	1831	1831	1831	1831	0
207	20231108	152600	275228380	1831	1831	1831	1831	0
208	20231108	152500	275228380	1831	1831	1831	1831	0
209	20231108	152400	275228380	1831	1831	1831	1831	0
210	20231108	152300	275228380	1831	1831	1831	1831	0
211	20231108	152200	275228380	1831	1831	1831	1831	0
212	20231108	152100	275228380	1831	1831	1831	1831	0
213	20231108	152000	275228380	1831	1831	1831	1831	0
214	20231108	151900	275228380	1831	1831	1831	1831	0
215	20231108	151800	275228380	1831	1831	1831	1831	0
216	20231108	151700	275228380	1831	1831	1831	1831	0
217	20231108	151600	275228380	1831	1831	1831	1831	0
218	20231108	151500	275228380	1831	1831	1831	1831	0
219	20231108	151400	275228380	1831	1831	1831	1831	0
220	20231108	151300	275228380	1831	1831	1831	1831	0
221	20231108	151200	275228380	1831	1831	1831	1831	5
222	20231108	151100	275219225	1831	1831	1831	1831	0
223	20231108	151000	275219225	1831	1831	1831	1831	50
224	20231108	150900	275127675	1823	1823	1823	1823	0
225	20231108	150800	275127675	1823	1823	1823	1823	5
226	20231108	150700	275118560	1833	1833	1833	1833	503
227	20231108	150600	274196561	1833	1833	1833	1833	1
228	20231108	150500	274194728	1833	1833	1833	1833	0
229	20231108	150400	274194728	1833	1833	1833	1833	1
230	20231108	150300	274192895	1823	1823	1823	1823	1
231	20231108	150200	274191072	1823	1823	1823	1823	17
232	20231108	150100	274160081	1823	1823	1823	1823	0
233	20231108	150000	274160081	1823	1823	1823	1823	310
234	20231108	145900	273594951	1827	1827	1827	1827	23
235	20231108	145800	273552930	1827	1827	1827	1827	1
236	20231108	145700	273551103	1823	1827	1827	1823	73
237	20231108	145600	273417984	1827	1823	1827	1823	12
238	20231108	145500	273396077	1823	1830	1830	1823	67
239	20231108	145400	273273929	1830	1830	1830	1830	1
240	20231108	145300	273272099	1823	1824	1824	1823	292
241	20231108	145200	272739776	1823	1823	1823	1823	75
242	20231108	145100	272603051	1823	1823	1823	1823	105
243	20231108	145000	272411636	1822	1822	1822	1822	9
244	20231108	144900	272395238	1823	1822	1823	1822	148
245	20231108	144800	272125531	1824	1824	1824	1824	14
246	20231108	144700	272099995	1822	1822	1822	1822	1566
247	20231108	144600	269246743	1823	1823	1823	1822	724
248	20231108	144500	267926929	1823	1824	1824	1822	1136
249	20231108	144400	265856117	1834	1823	1836	1823	1204
250	20231108	144300	263648298	1823	1823	1823	1823	87
251	20231108	144200	263489697	1823	1823	1823	1823	65
252	20231108	144100	263371202	1823	1823	1823	1823	66
253	20231108	144000	263250884	1824	1824	1824	1824	102
254	20231108	143900	263064836	1824	1827	1827	1824	2783
255	20231108	143800	257985777	1827	1827	1827	1827	102
256	20231108	143700	257799423	1827	1827	1827	1827	35
257	20231108	143600	257735478	1827	1827	1827	1827	0
258	20231108	143500	257735478	1827	1825	1828	1825	234
259	20231108	143400	257308006	1827	1827	1827	1827	0
260	20231108	143300	257308006	1827	1827	1827	1826	642
261	20231108	143200	256135137	1827	1828	1828	1827	261
262	20231108	143100	255658279	1828	1828	1830	1828	1593
263	20231108	143000	252746263	1828	1829	1831	1828	138
264	20231108	142900	252493971	1829	1829	1831	1829	985
265	20231108	142800	250692404	1831	1830	1831	1829	67
266	20231108	142700	250569800	1831	1831	1831	1830	74
267	20231108	142600	250434371	1830	1830	1830	1830	30
268	20231108	142500	250379471	1830	1830	1830	1829	65
269	20231108	142400	250260565	1831	1831	1834	1830	1190
270	20231108	142300	248082405	1831	1835	1835	1831	7971
271	20231108	142200	233463483	1835	1836	1836	1835	203
272	20231108	142100	233090971	1836	1836	1836	1835	914
273	20231108	142000	231412933	1836	1836	1836	1836	0
274	20231108	141900	231412933	1836	1837	1837	1836	105
275	20231108	141800	231220113	1837	1835	1837	1835	27
276	20231108	141700	231170516	1836	1837	1838	1836	2509
277	20231108	141600	226563837	1837	1837	1837	1837	8
278	20231108	141500	226549141	1836	1837	1837	1836	1163
279	20231108	141400	224413871	1836	1836	1836	1836	41
280	20231108	141300	224338595	1837	1838	1838	1837	3759
281	20231108	141200	217433278	1837	1837	1837	1837	0
282	20231108	141100	217433278	1837	1837	1837	1837	520
283	20231108	141000	216478038	1844	1844	1844	1844	0
284	20231108	140900	216478038	1844	1837	1844	1836	466
285	20231108	140800	215622290	1837	1838	1838	1837	601
286	20231108	140700	214518252	1837	1838	1838	1837	875
287	20231108	140600	212910872	1846	1846	1846	1846	5
288	20231108	140500	212901642	1848	1839	1848	1838	85
289	20231108	140400	212745384	1848	1838	1848	1838	2
290	20231108	140300	212741698	1838	1838	1838	1837	500
291	20231108	140200	211823177	1848	1838	1848	1838	16
292	20231108	140100	211793750	1838	1837	1838	1837	71
293	20231108	140000	211663318	1838	1837	1838	1837	45
294	20231108	135900	211580647	1837	1838	1838	1837	38
295	20231108	135800	211510829	1837	1838	1838	1837	77
296	20231108	135700	211369367	1837	1837	1838	1837	226
297	20231108	135600	210954193	1837	1837	1837	1837	132
298	20231108	135500	210711709	1837	1837	1837	1837	0
299	20231108	135400	210711709	1837	1837	1837	1837	65
300	20231108	135300	210592304	1837	1837	1837	1837	0
301	20231108	135200	210592304	1837	1839	1843	1837	87
302	20231108	135100	210432422	1837	1837	1837	1837	0
303	20231108	135000	210432422	1837	1837	1837	1837	66
304	20231108	134900	210311180	1838	1838	1838	1838	67
305	20231108	134800	210188034	1838	1838	1839	1838	243
306	20231108	134700	209741389	1838	1837	1838	1837	55
307	20231108	134600	209640300	1836	1837	1837	1836	67
308	20231108	134500	209517285	1837	1836	1837	1836	85
309	20231108	134400	209361206	1837	1837	1837	1837	43
310	20231108	134300	209282215	1838	1838	1838	1838	12
311	20231108	134200	209260159	1838	1837	1838	1837	23
312	20231108	134100	209217904	1844	1837	1844	1837	316
313	20231108	134000	208635989	1836	1836	1836	1836	66
314	20231108	133900	208514813	1837	1837	1837	1837	6
315	20231108	133800	208503791	1837	1836	1837	1836	134
316	20231108	133700	208257764	1836	1836	1836	1836	0
317	20231108	133600	208257764	1836	1835	1836	1835	79
318	20231108	133500	208112786	1835	1835	1835	1835	643
319	20231108	133400	206932881	1835	1836	1836	1835	53
320	20231108	133300	206835617	1836	1836	1836	1836	1
321	20231108	133200	206833781	1836	1835	1836	1835	97
322	20231108	133100	206655754	1835	1836	1836	1835	1522
323	20231108	133000	203862784	1835	1837	1837	1835	5753
324	20231108	132900	193299894	1837	1837	1837	1837	0
325	20231108	132800	193299894	1837	1837	1837	1837	75
326	20231108	132700	193162119	1838	1838	1838	1838	0
327	20231108	132600	193162119	1838	1838	1838	1838	150
328	20231108	132500	192886419	1839	1839	1839	1839	0
329	20231108	132400	192886419	1839	1839	1839	1839	111
330	20231108	132300	192682290	1838	1838	1838	1838	0
331	20231108	132200	192682290	1838	1839	1839	1838	72
332	20231108	132100	192549948	1845	1845	1845	1845	0
333	20231108	132000	192549948	1845	1839	1845	1839	65
334	20231108	131900	192430407	1839	1839	1839	1839	0
335	20231108	131800	192430407	1839	1845	1845	1839	67
336	20231108	131700	192307188	1839	1839	1839	1839	0
337	20231108	131600	192307188	1839	1839	1839	1839	666
338	20231108	131500	191082414	1839	1839	1839	1839	0
339	20231108	131400	191082414	1839	1839	1839	1839	66
340	20231108	131300	190961040	1838	1838	1838	1838	0
341	20231108	131200	190961040	1838	1838	1839	1838	360
342	20231108	131100	190299321	1838	1838	1838	1838	0
343	20231108	131000	190299321	1838	1838	1838	1838	66
344	20231108	130900	190178013	1838	1838	1838	1838	11
345	20231108	130800	190157795	1838	1838	1842	1838	91
346	20231108	130700	189990533	1838	1845	1845	1838	24
347	20231108	130600	189946405	1845	1839	1845	1839	905
348	20231108	130500	188282104	1845	1845	1845	1845	0
349	20231108	130400	188282104	1845	1839	1845	1839	66
350	20231108	130300	188160724	1840	1840	1840	1840	0
351	20231108	130200	188160724	1840	1840	1840	1840	258
352	20231108	130100	187686004	1840	1840	1840	1840	5
353	20231108	130000	187676804	1840	1840	1840	1840	66
354	20231108	125900	187555364	1840	1840	1840	1840	0
355	20231108	125800	187555364	1840	1840	1840	1840	1
356	20231108	125700	187553524	1840	1840	1840	1840	0
357	20231108	125600	187553524	1840	1840	1840	1840	0
358	20231108	125500	187553524	1840	1840	1840	1840	0
359	20231108	125400	187553524	1840	1840	1840	1840	2000
360	20231108	125300	183873524	1840	1840	1840	1840	0
361	20231108	125200	183873524	1840	1843	1843	1840	5000
362	20231108	125100	174670763	1843	1843	1843	1843	0
363	20231108	125000	174670763	1843	1843	1843	1843	150
364	20231108	124900	174394313	1852	1852	1852	1852	16
365	20231108	124800	174364681	1852	1851	1852	1851	2
366	20231108	124700	174360978	1852	1851	1852	1851	6
367	20231108	124600	174349867	1852	1852	1852	1852	0
368	20231108	124500	174349867	1852	1851	1852	1851	10
369	20231108	124400	174331356	1851	1851	1851	1851	15
370	20231108	124300	174303591	1851	1851	1852	1851	9
371	20231108	124200	174286930	1852	1843	1852	1843	459
372	20231108	124100	173440976	1843	1845	1845	1843	111
373	20231108	124000	173236392	1853	1850	1853	1845	1003
374	20231108	123900	171378946	1846	1846	1846	1846	0
375	20231108	123800	171378946	1846	1846	1846	1846	0
376	20231108	123700	171378946	1846	1846	1846	1846	0
377	20231108	123600	171378946	1846	1846	1846	1846	0
378	20231108	123500	171378946	1846	1846	1846	1846	0
379	20231108	123400	171378946	1846	1846	1846	1846	0
380	20231108	123300	171378946	1846	1846	1846	1846	8
381	20231108	123200	171364178	1850	1850	1850	1850	0
382	20231108	123100	171364178	1850	1850	1850	1850	0
383	20231108	123000	171364178	1850	1850	1850	1850	0
384	20231108	122900	171364178	1850	1850	1850	1850	2
385	20231108	122800	171360478	1846	1846	1846	1846	0
386	20231108	122700	171360478	1846	1846	1846	1846	0
387	20231108	122600	171360478	1846	1846	1846	1846	0
388	20231108	122500	171360478	1846	1846	1846	1846	0
389	20231108	122400	171360478	1846	1846	1846	1846	0
390	20231108	122300	171360478	1846	1848	1848	1846	1978
391	20231108	122200	167707171	1849	1849	1849	1849	0
392	20231108	122100	167707171	1849	1849	1849	1849	0
393	20231108	122000	167707171	1849	1849	1849	1849	0
394	20231108	121900	167707171	1849	1849	1849	1849	0
395	20231108	121800	167707171	1849	1849	1849	1849	14
396	20231108	121700	167681285	1849	1849	1849	1849	0
397	20231108	121600	167681285	1849	1849	1849	1849	0
398	20231108	121500	167681285	1849	1849	1849	1849	0
399	20231108	121400	167681285	1849	1849	1849	1849	0
400	20231108	121300	167681285	1849	1849	1849	1849	0
401	20231108	121200	167681285	1849	1849	1849	1849	0
402	20231108	121100	167681285	1849	1849	1849	1849	5
403	20231108	121000	167672040	1849	1849	1849	1849	0
404	20231108	120900	167672040	1849	1849	1849	1849	0
405	20231108	120800	167672040	1849	1849	1849	1849	0
406	20231108	120700	167672040	1849	1849	1849	1849	0
407	20231108	120600	167672040	1849	1849	1849	1849	0
408	20231108	120500	167672040	1849	1850	1850	1849	207
409	20231108	120400	167289095	1850	1852	1852	1850	7
410	20231108	120300	167276133	1852	1852	1852	1852	0
411	20231108	120200	167276133	1852	1853	1853	1852	111
412	20231108	120100	167070452	1853	1853	1853	1853	3
413	20231108	120000	167064893	1853	1853	1853	1853	0
414	20231108	115900	167064893	1853	1853	1853	1853	0
415	20231108	115800	167064893	1853	1853	1853	1853	0
416	20231108	115700	167064893	1853	1853	1853	1853	0
417	20231108	115600	167064893	1853	1853	1853	1853	1
418	20231108	115500	167063040	1852	1852	1852	1852	0
419	20231108	115400	167063040	1852	1852	1852	1852	0
420	20231108	115300	167063040	1852	1852	1852	1852	7
421	20231108	115200	167050076	1852	1852	1852	1852	0
422	20231108	115100	167050076	1852	1852	1852	1852	0
423	20231108	115000	167050076	1852	1852	1852	1852	0
424	20231108	114900	167050076	1852	1852	1852	1852	2
425	20231108	114800	167046372	1854	1854	1854	1854	0
426	20231108	114700	167046372	1854	1854	1854	1854	0
427	20231108	114600	167046372	1854	1854	1854	1854	0
428	20231108	114500	167046372	1854	1854	1854	1854	0
429	20231108	114400	167046372	1854	1854	1854	1854	0
430	20231108	114300	167046372	1854	1854	1854	1854	0
431	20231108	114200	167046372	1854	1854	1854	1854	0
432	20231108	114100	167046372	1854	1854	1854	1854	0
433	20231108	114000	167046372	1854	1854	1854	1854	0
434	20231108	113900	167046372	1854	1854	1854	1854	12
435	20231108	113800	167024124	1854	1854	1854	1854	0
436	20231108	113700	167024124	1854	1854	1854	1854	0
437	20231108	113600	167024124	1854	1854	1854	1854	4
438	20231108	113500	167016708	1854	1850	1854	1850	1425
439	20231108	113400	164378000	1852	1852	1852	1852	0
440	20231108	113300	164378000	1852	1852	1852	1852	0
441	20231108	113200	164378000	1852	1852	1852	1852	0
442	20231108	113100	164378000	1852	1852	1852	1852	0
443	20231108	113000	164378000	1852	1852	1852	1852	1
444	20231108	112900	164376148	1852	1852	1852	1852	0
445	20231108	112800	164376148	1852	1852	1852	1852	0
446	20231108	112700	164376148	1852	1852	1852	1852	0
447	20231108	112600	164376148	1852	1852	1852	1852	0
448	20231108	112500	164376148	1852	1852	1852	1852	2
449	20231108	112400	164372444	1852	1852	1852	1852	0
450	20231108	112300	164372444	1852	1852	1852	1852	1
451	20231108	112200	164370592	1854	1854	1854	1854	0
452	20231108	112100	164370592	1854	1854	1854	1854	800
453	20231108	112000	162887392	1854	1854	1854	1854	0
454	20231108	111900	162887392	1854	1851	1854	1851	2000
455	20231108	111800	159182397	1846	1846	1846	1846	0
456	20231108	111700	159182397	1846	1847	1847	1846	320
457	20231108	111600	158591667	1851	1851	1851	1851	0
458	20231108	111500	158591667	1851	1850	1851	1850	11
459	20231108	111400	158571315	1847	1847	1847	1847	0
460	20231108	111300	158571315	1847	1847	1847	1847	0
461	20231108	111200	158571315	1847	1847	1847	1847	0
462	20231108	111100	158571315	1847	1847	1847	1847	1
463	20231108	111000	158569468	1846	1846	1846	1846	0
464	20231108	110900	158569468	1846	1847	1847	1846	3000
465	20231108	110800	153031467	1846	1847	1847	1846	419
466	20231108	110700	152257990	1847	1847	1847	1847	0
467	20231108	110600	152257990	1847	1847	1847	1847	0
468	20231108	110500	152257990	1847	1847	1847	1847	0
469	20231108	110400	152257990	1847	1846	1847	1846	924
470	20231108	110300	150552282	1846	1848	1848	1846	5
471	20231108	110200	150543049	1849	1849	1849	1849	609
472	20231108	110100	149417008	1849	1849	1849	1849	0
473	20231108	110000	149417008	1849	1849	1849	1849	1
474	20231108	105900	149415159	1851	1851	1851	1851	0
475	20231108	105800	149415159	1851	1851	1851	1851	20
476	20231108	105700	149378139	1851	1851	1851	1851	0
477	20231108	105600	149378139	1851	1849	1851	1849	1074
478	20231108	105500	147392193	1846	1847	1847	1846	3494
479	20231108	105400	140942268	1846	1847	1847	1846	7894
480	20231108	105300	126369943	1848	1848	1848	1848	2800
481	20231108	105200	121195543	1849	1849	1849	1849	0
482	20231108	105100	121195543	1849	1849	1849	1849	0
483	20231108	105000	121195543	1849	1849	1849	1849	0
484	20231108	104900	121195543	1849	1848	1849	1848	101
485	20231108	104800	121008894	1851	1851	1851	1851	0
486	20231108	104700	121008894	1851	1851	1851	1851	0
487	20231108	104600	121008894	1851	1849	1851	1849	85
488	20231108	104500	120851562	1848	1848	1848	1848	0
489	20231108	104400	120851562	1848	1847	1848	1847	1701
490	20231108	104300	117708115	1847	1847	1848	1847	559
491	20231108	104200	116675223	1848	1848	1848	1848	0
492	20231108	104100	116675223	1848	1848	1848	1847	101
493	20231108	104000	116488671	1848	1848	1848	1848	11
494	20231108	103900	116468343	1849	1850	1850	1849	1057
495	20231108	103800	114513893	1851	1851	1851	1850	56
496	20231108	103700	114410240	1851	1851	1851	1851	0
497	20231108	103600	114410240	1851	1851	1851	1851	0
498	20231108	103500	114410240	1851	1851	1851	1851	4
499	20231108	103400	114402836	1851	1851	1851	1851	1
500	20231108	103300	114400985	1850	1850	1850	1850	0
501	20231108	103200	114400985	1850	1851	1851	1850	2
502	20231108	103100	114397284	1852	1852	1852	1852	20
503	20231108	103000	114360244	1850	1850	1850	1850	1
504	20231108	102900	114358394	1849	1849	1849	1849	1
505	20231108	102800	114356545	1852	1852	1852	1852	1
506	20231108	102700	114354693	1852	1852	1852	1852	0
507	20231108	102600	114354693	1852	1852	1852	1852	0
508	20231108	102500	114354693	1852	1852	1852	1852	0
509	20231108	102400	114354693	1852	1852	1852	1849	3861
510	20231108	102300	107204151	1852	1853	1853	1852	1239
511	20231108	102200	104909519	1853	1851	1853	1851	7923
512	20231108	102100	90236139	1852	1852	1852	1852	10
513	20231108	102000	90217619	1852	1852	1852	1852	0
514	20231108	101900	90217619	1852	1852	1852	1852	1
515	20231108	101800	90215767	1852	1852	1852	1852	300
516	20231108	101700	89660167	1850	1850	1850	1850	123
517	20231108	101600	89432617	1850	1850	1850	1850	0
518	20231108	101500	89432617	1850	1850	1850	1850	254
519	20231108	101400	88962717	1850	1850	1850	1850	64
520	20231108	101300	88844317	1850	1850	1850	1850	32
521	20231108	101200	88785117	1851	1852	1852	1850	9
522	20231108	101100	88768458	1852	1852	1852	1852	30
523	20231108	101000	88712898	1852	1852	1852	1852	34
524	20231108	100900	88649930	1852	1852	1852	1852	0
525	20231108	100800	88649930	1852	1852	1852	1852	11
526	20231108	100700	88629558	1847	1847	1852	1847	136
527	20231108	100600	88378333	1846	1847	1847	1846	1695
528	20231108	100500	85249362	1847	1846	1847	1846	111
529	20231108	100400	85044451	1846	1847	1847	1846	31
530	20231108	100300	84987224	1846	1847	1847	1846	7481
531	20231108	100200	71177264	1847	1847	1847	1847	67
532	20231108	100100	71053515	1847	1847	1847	1847	0
533	20231108	100000	71053515	1847	1847	1847	1847	31
534	20231108	095900	70996258	1847	1847	1847	1846	691
535	20231108	095800	69720542	1847	1848	1848	1847	373
536	20231108	095700	69031348	1848	1851	1851	1848	1934
537	20231108	095600	65457307	1852	1852	1852	1852	29
538	20231108	095500	65403599	1852	1852	1852	1852	29
539	20231108	095400	65349891	1852	1851	1852	1851	479
540	20231108	095300	64463233	1852	1853	1853	1852	64
541	20231108	095200	64344670	1853	1853	1853	1853	58
542	20231108	095100	64237196	1852	1852	1852	1852	0
543	20231108	095000	64237196	1852	1852	1852	1852	29
544	20231108	094900	64183488	1852	1852	1852	1852	329
545	20231108	094800	63574180	1853	1854	1854	1853	67
546	20231108	094700	63449991	1855	1855	1855	1855	29
547	20231108	094600	63396196	1853	1853	1853	1853	20
548	20231108	094500	63359136	1853	1854	1854	1853	59
549	20231108	094400	63249780	1854	1854	1854	1854	29
550	20231108	094300	63196014	1854	1854	1854	1852	579
551	20231108	094200	62122636	1854	1853	1854	1853	46
552	20231108	094100	62037369	1853	1853	1853	1853	500
553	20231108	094000	61110869	1854	1855	1855	1854	127
554	20231108	093900	60875324	1856	1856	1856	1856	7
555	20231108	093800	60862332	1856	1856	1856	1856	2
556	20231108	093700	60858620	1856	1856	1858	1856	629
557	20231108	093600	59691157	1856	1856	1856	1856	117
558	20231108	093500	59474005	1859	1859	1859	1859	0
559	20231108	093400	59474005	1859	1859	1859	1859	483
560	20231108	093300	58576108	1859	1858	1859	1858	1001
561	20231108	093200	56715626	1859	1858	1859	1857	3850
562	20231108	093100	49562795	1857	1857	1857	1857	1
563	20231108	093000	49560938	1858	1858	1858	1858	100
564	20231108	092900	49375138	1859	1851	1859	1851	6660
565	20231108	092800	37020501	1851	1850	1851	1850	680
566	20231108	092700	35762442	1850	1846	1850	1846	287
567	20231108	092600	35231840	1850	1850	1850	1850	29
568	20231108	092500	35178190	1850	1850	1850	1850	0
569	20231108	092400	35178190	1850	1850	1850	1850	200
570	20231108	092300	34808190	1846	1846	1846	1846	75
571	20231108	092200	34669740	1846	1846	1846	1846	123
572	20231108	092100	34442682	1846	1845	1846	1845	79
573	20231108	092000	34296898	1846	1846	1846	1846	30
574	20231108	091900	34241518	1846	1846	1846	1846	81
575	20231108	091800	34091992	1842	1842	1842	1842	500
576	20231108	091700	33170992	1841	1841	1841	1841	0
577	20231108	091600	33170992	1841	1844	1844	1841	200
578	20231108	091500	32802567	1842	1842	1842	1842	0
579	20231108	091400	32802567	1842	1846	1846	1842	1601
580	20231108	091300	29853464	1842	1841	1842	1841	5
581	20231108	091200	29844258	1841	1841	1841	1841	1000
582	20231108	091100	28003258	1846	1841	1846	1841	155
583	20231108	091000	27717628	1839	1846	1846	1839	1202
584	20231108	090900	25507114	1846	1848	1848	1846	3
585	20231108	090800	25501573	1851	1850	1851	1849	142
586	20231108	090700	25238869	1852	1850	1852	1850	199
587	20231108	090600	24870533	1851	1846	1851	1845	7647
588	20231108	090500	10748554	1847	1847	1847	1847	0
589	20231108	090400	10748554	1847	1848	1848	1847	246
590	20231108	090300	10294062	1849	1845	1849	1845	1452
591	20231108	090200	7611336	1848	1848	1848	1848	0
592	20231108	090100	7611336	1848	1848	1848	1848	276
593	20231108	090000	7101288	1848	1832	1848	1832	2408