KissMeData/008700/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	185100	924903261	1854	1854	1854	1854	6527
3	20231106	185000	924903261	1854	1854	1854	1854	0
4	20231106	184900	924903261	1854	1854	1854	1854	0
5	20231106	184800	924903261	1854	1854	1854	1854	0
6	20231106	184700	924903261	1854	1854	1854	1854	0
7	20231106	184600	924903261	1854	1854	1854	1854	0
8	20231106	184500	924903261	1854	1854	1854	1854	0
9	20231106	184400	924903261	1854	1854	1854	1854	0
10	20231106	184300	924903261	1854	1854	1854	1854	0
11	20231106	184200	924903261	1854	1854	1854	1854	0
12	20231106	184100	924903261	1854	1854	1854	1854	0
13	20231106	184000	924903261	1854	1854	1854	1854	0
14	20231106	183900	924903261	1854	1854	1854	1854	0
15	20231106	183800	924903261	1854	1854	1854	1854	0
16	20231106	183700	924903261	1854	1854	1854	1854	0
17	20231106	183600	924903261	1854	1854	1854	1854	0
18	20231106	183500	924903261	1854	1854	1854	1854	0
19	20231106	183400	924903261	1854	1854	1854	1854	0
20	20231106	183300	924903261	1854	1854	1854	1854	0
21	20231106	183200	924903261	1854	1854	1854	1854	0
22	20231106	183100	924903261	1854	1854	1854	1854	0
23	20231106	183000	924903261	1854	1854	1854	1854	0
24	20231106	182900	924903261	1854	1854	1854	1854	0
25	20231106	182800	924903261	1854	1854	1854	1854	0
26	20231106	182700	924903261	1854	1854	1854	1854	0
27	20231106	182600	924903261	1854	1854	1854	1854	0
28	20231106	182500	924903261	1854	1854	1854	1854	0
29	20231106	182400	924903261	1854	1854	1854	1854	0
30	20231106	182300	924903261	1854	1854	1854	1854	0
31	20231106	182200	924903261	1854	1854	1854	1854	0
32	20231106	182100	924903261	1854	1854	1854	1854	6527
33	20231106	182000	924903261	1854	1854	1854	1854	0
34	20231106	181900	924903261	1854	1854	1854	1854	0
35	20231106	181800	924903261	1854	1854	1854	1854	0
36	20231106	181700	924903261	1854	1854	1854	1854	0
37	20231106	181600	924903261	1854	1854	1854	1854	0
38	20231106	181500	924903261	1854	1854	1854	1854	0
39	20231106	181400	924903261	1854	1854	1854	1854	0
40	20231106	181300	924903261	1854	1854	1854	1854	0
41	20231106	181200	924903261	1854	1854	1854	1854	0
42	20231106	181100	924903261	1854	1854	1854	1854	0
43	20231106	181000	924903261	1854	1854	1854	1854	0
44	20231106	180900	924903261	1854	1854	1854	1854	0
45	20231106	180800	924903261	1854	1854	1854	1854	0
46	20231106	180700	924903261	1854	1854	1854	1854	0
47	20231106	180600	924903261	1854	1854	1854	1854	0
48	20231106	180500	924903261	1854	1854	1854	1854	0
49	20231106	180400	924903261	1854	1854	1854	1854	0
50	20231106	180300	924903261	1854	1854	1854	1854	0
51	20231106	180200	924903261	1854	1854	1854	1854	0
52	20231106	180100	924903261	1854	1854	1854	1854	0
53	20231106	180000	924903261	1854	1854	1854	1854	0
54	20231106	175900	924903261	1854	1854	1854	1854	0
55	20231106	175800	924903261	1854	1854	1854	1854	0
56	20231106	175700	924903261	1854	1854	1854	1854	0
57	20231106	175600	924903261	1854	1854	1854	1854	0
58	20231106	175500	924903261	1854	1854	1854	1854	0
59	20231106	175400	924903261	1854	1854	1854	1854	0
60	20231106	175300	924903261	1854	1854	1854	1854	0
61	20231106	175200	924903261	1854	1854	1854	1854	0
62	20231106	175100	924903261	1854	1854	1854	1854	6527
63	20231106	175000	924903261	1854	1854	1854	1854	0
64	20231106	174900	924903261	1854	1854	1854	1854	0
65	20231106	174800	924903261	1854	1854	1854	1854	0
66	20231106	174700	924903261	1854	1854	1854	1854	0
67	20231106	174600	924903261	1854	1854	1854	1854	0
68	20231106	174500	924903261	1854	1854	1854	1854	0
69	20231106	174400	924903261	1854	1854	1854	1854	0
70	20231106	174300	924903261	1854	1854	1854	1854	0
71	20231106	174200	924903261	1854	1854	1854	1854	0
72	20231106	174100	924903261	1854	1854	1854	1854	0
73	20231106	174000	924903261	1854	1854	1854	1854	0
74	20231106	173900	924903261	1854	1854	1854	1854	0
75	20231106	173800	924903261	1854	1854	1854	1854	0
76	20231106	173700	924903261	1854	1854	1854	1854	0
77	20231106	173600	924903261	1854	1854	1854	1854	0
78	20231106	173500	924903261	1854	1854	1854	1854	0
79	20231106	173400	924903261	1854	1854	1854	1854	0
80	20231106	173300	924903261	1854	1854	1854	1854	0
81	20231106	173200	924903261	1854	1854	1854	1854	0
82	20231106	173100	924903261	1854	1854	1854	1854	0
83	20231106	173000	924903261	1854	1854	1854	1854	0
84	20231106	172900	924903261	1854	1854	1854	1854	0
85	20231106	172800	924903261	1854	1854	1854	1854	0
86	20231106	172700	924903261	1854	1854	1854	1854	0
87	20231106	172600	924903261	1854	1854	1854	1854	0
88	20231106	172500	924903261	1854	1854	1854	1854	0
89	20231106	172400	924903261	1854	1854	1854	1854	0
90	20231106	172300	924903261	1854	1854	1854	1854	0
91	20231106	172200	924903261	1854	1854	1854	1854	0
92	20231106	172100	924903261	1854	1854	1854	1854	6527
93	20231106	172000	924903261	1854	1854	1854	1854	0
94	20231106	171900	924903261	1854	1854	1854	1854	0
95	20231106	171800	924903261	1854	1854	1854	1854	0
96	20231106	171700	924903261	1854	1854	1854	1854	0
97	20231106	171600	924903261	1854	1854	1854	1854	0
98	20231106	171500	924903261	1854	1854	1854	1854	0
99	20231106	171400	924903261	1854	1854	1854	1854	0
100	20231106	171300	924903261	1854	1854	1854	1854	0
101	20231106	171200	924903261	1854	1854	1854	1854	0
102	20231106	171100	924903261	1854	1854	1854	1854	0
103	20231106	171000	924903261	1854	1854	1854	1854	0
104	20231106	170900	924903261	1854	1854	1854	1854	0
105	20231106	170800	924903261	1854	1854	1854	1854	0
106	20231106	170700	924903261	1854	1854	1854	1854	0
107	20231106	170600	924903261	1854	1854	1854	1854	0
108	20231106	170500	924903261	1854	1854	1854	1854	0
109	20231106	170400	924903261	1854	1854	1854	1854	0
110	20231106	170300	924903261	1854	1854	1854	1854	0
111	20231106	170200	924903261	1854	1854	1854	1854	0
112	20231106	170100	924903261	1854	1854	1854	1854	0
113	20231106	170000	924903261	1854	1854	1854	1854	0
114	20231106	165900	924903261	1854	1854	1854	1854	0
115	20231106	165800	924903261	1854	1854	1854	1854	0
116	20231106	165700	924903261	1854	1854	1854	1854	0
117	20231106	165600	924903261	1854	1854	1854	1854	0
118	20231106	165500	924903261	1854	1854	1854	1854	0
119	20231106	165400	924903261	1854	1854	1854	1854	0
120	20231106	165300	924903261	1854	1854	1854	1854	0
121	20231106	165200	924903261	1854	1854	1854	1854	0
122	20231106	165100	924903261	1854	1854	1854	1854	6527
123	20231106	165000	924903261	1854	1854	1854	1854	0
124	20231106	164900	924903261	1854	1854	1854	1854	0
125	20231106	164800	924903261	1854	1854	1854	1854	0
126	20231106	164700	924903261	1854	1854	1854	1854	0
127	20231106	164600	924903261	1854	1854	1854	1854	0
128	20231106	164500	924903261	1854	1854	1854	1854	0
129	20231106	164400	924903261	1854	1854	1854	1854	0
130	20231106	164300	924903261	1854	1854	1854	1854	0
131	20231106	164200	924903261	1854	1854	1854	1854	0
132	20231106	164100	924903261	1854	1854	1854	1854	0
133	20231106	164000	924903261	1854	1854	1854	1854	0
134	20231106	163900	924903261	1854	1854	1854	1854	0
135	20231106	163800	924903261	1854	1854	1854	1854	0
136	20231106	163700	924903261	1854	1854	1854	1854	0
137	20231106	163600	924903261	1854	1854	1854	1854	0
138	20231106	163500	924903261	1854	1854	1854	1854	0
139	20231106	163400	924903261	1854	1854	1854	1854	0
140	20231106	163300	924903261	1854	1854	1854	1854	0
141	20231106	163200	924903261	1854	1854	1854	1854	0
142	20231106	163100	924903261	1854	1854	1854	1854	0
143	20231106	163000	924903261	1854	1854	1854	1854	0
144	20231106	162900	924903261	1854	1854	1854	1854	0
145	20231106	162800	924903261	1854	1854	1854	1854	0
146	20231106	162700	924903261	1854	1854	1854	1854	0
147	20231106	162600	924903261	1854	1854	1854	1854	0
148	20231106	162500	924903261	1854	1854	1854	1854	0
149	20231106	162400	924903261	1854	1854	1854	1854	0
150	20231106	162300	924903261	1854	1854	1854	1854	0
151	20231106	162200	924903261	1854	1854	1854	1854	0
152	20231106	162100	924903261	1854	1854	1854	1854	6527
153	20231106	162000	924903261	1854	1854	1854	1854	0
154	20231106	161900	924903261	1854	1854	1854	1854	0
155	20231106	161800	924903261	1854	1854	1854	1854	0
156	20231106	161700	924903261	1854	1854	1854	1854	0
157	20231106	161600	924903261	1854	1854	1854	1854	0
158	20231106	161500	924903261	1854	1854	1854	1854	0
159	20231106	161400	924903261	1854	1854	1854	1854	0
160	20231106	161300	924903261	1854	1854	1854	1854	0
161	20231106	161200	924903261	1854	1854	1854	1854	0
162	20231106	161100	924903261	1854	1854	1854	1854	0
163	20231106	161000	924903261	1854	1854	1854	1854	0
164	20231106	160900	924903261	1854	1854	1854	1854	0
165	20231106	160800	924903261	1854	1854	1854	1854	0
166	20231106	160700	924903261	1854	1854	1854	1854	0
167	20231106	160600	924903261	1854	1854	1854	1854	0
168	20231106	160500	924903261	1854	1854	1854	1854	0
169	20231106	160400	924903261	1854	1854	1854	1854	0
170	20231106	160300	924903261	1854	1854	1854	1854	0
171	20231106	160200	924903261	1854	1854	1854	1854	0
172	20231106	160100	924903261	1854	1854	1854	1854	0
173	20231106	160000	924903261	1854	1854	1854	1854	0
174	20231106	155900	924903261	1854	1854	1854	1854	0
175	20231106	155800	924903261	1854	1854	1854	1854	0
176	20231106	155700	924903261	1854	1854	1854	1854	0
177	20231106	155600	924903261	1854	1854	1854	1854	0
178	20231106	155500	924903261	1854	1854	1854	1854	0
179	20231106	155400	924903261	1854	1854	1854	1854	0
180	20231106	155300	924903261	1854	1854	1854	1854	0
181	20231106	155200	924903261	1854	1854	1854	1854	0
182	20231106	155100	924903261	1854	1854	1854	1854	6527
183	20231106	155000	924903261	1854	1854	1854	1854	0
184	20231106	154900	924903261	1854	1854	1854	1854	0
185	20231106	154800	924903261	1854	1854	1854	1854	0
186	20231106	154700	924903261	1854	1854	1854	1854	0
187	20231106	154600	924903261	1854	1854	1854	1854	0
188	20231106	154500	924903261	1854	1854	1854	1854	0
189	20231106	154400	924903261	1854	1854	1854	1854	0
190	20231106	154300	924903261	1854	1854	1854	1854	0
191	20231106	154200	924903261	1854	1854	1854	1854	0
192	20231106	154100	924903261	1854	1854	1854	1854	0
193	20231106	154000	924903261	1854	1854	1854	1854	0
194	20231106	153900	924903261	1854	1854	1854	1854	0
195	20231106	153800	924903261	1854	1854	1854	1854	0
196	20231106	153700	924903261	1854	1854	1854	1854	0
197	20231106	153600	924903261	1854	1854	1854	1854	0
198	20231106	153500	924903261	1854	1854	1854	1854	0
199	20231106	153400	924903261	1854	1854	1854	1854	0
200	20231106	153300	924903261	1854	1854	1854	1854	0
201	20231106	153200	924903261	1854	1854	1854	1854	0
202	20231106	153100	924903261	1854	1854	1854	1854	0
203	20231106	153000	924903261	1854	1854	1854	1854	6527
204	20231106	152900	912802203	1851	1851	1851	1851	0
205	20231106	152800	912802203	1851	1851	1851	1851	0
206	20231106	152700	912802203	1851	1851	1851	1851	0
207	20231106	152600	912802203	1851	1851	1851	1851	0
208	20231106	152500	912802203	1851	1851	1851	1851	0
209	20231106	152400	912802203	1851	1851	1851	1851	0
210	20231106	152300	912802203	1851	1851	1851	1851	0
211	20231106	152200	912802203	1851	1851	1851	1851	0
212	20231106	152100	912802203	1851	1851	1851	1851	0
213	20231106	152000	912802203	1851	1851	1851	1851	0
214	20231106	151900	912802203	1851	1852	1852	1849	1716
215	20231106	151800	909628444	1851	1850	1851	1850	1167
216	20231106	151700	907469394	1850	1850	1850	1850	1130
217	20231106	151600	905378894	1850	1853	1853	1850	3776
218	20231106	151500	898392332	1852	1852	1853	1852	280
219	20231106	151400	897873771	1851	1852	1852	1851	600
220	20231106	151300	896762671	1851	1852	1852	1851	402
221	20231106	151200	896018168	1852	1852	1853	1852	606
222	20231106	151100	894895855	1851	1851	1851	1851	0
223	20231106	151000	894895855	1851	1852	1853	1851	11
224	20231106	150900	894875475	1853	1853	1853	1851	848
225	20231106	150800	893305820	1852	1852	1853	1852	8
226	20231106	150700	893291003	1853	1851	1854	1851	1102
227	20231106	150600	891248858	1851	1851	1851	1851	20
228	20231106	150500	891211838	1851	1851	1851	1851	0
229	20231106	150400	891211838	1851	1851	1852	1851	122
230	20231106	150300	890986005	1851	1851	1851	1851	456
231	20231106	150200	890141949	1851	1852	1852	1851	179
232	20231106	150100	889810486	1852	1852	1852	1852	0
233	20231106	150000	889810486	1852	1852	1852	1852	0
234	20231106	145900	889810486	1852	1852	1852	1852	22
235	20231106	145800	889769742	1852	1852	1852	1852	30
236	20231106	145700	889714182	1852	1852	1852	1852	270
237	20231106	145600	889214142	1852	1852	1852	1852	0
238	20231106	145500	889214142	1852	1852	1852	1852	0
239	20231106	145400	889214142	1852	1852	1852	1852	0
240	20231106	145300	889214142	1852	1852	1852	1852	20
241	20231106	145200	889177102	1852	1852	1852	1852	100
242	20231106	145100	888991902	1852	1855	1855	1852	1002
243	20231106	145000	887135207	1855	1854	1855	1854	810
244	20231106	144900	885632725	1854	1855	1855	1854	33
245	20231106	144800	885571542	1854	1854	1854	1854	1
246	20231106	144700	885569688	1855	1855	1855	1855	1
247	20231106	144600	885567833	1856	1856	1856	1856	1
248	20231106	144500	885565977	1852	1852	1852	1852	7
249	20231106	144400	885553013	1852	1852	1852	1852	369
250	20231106	144300	884869625	1852	1852	1852	1852	550
251	20231106	144200	883851025	1852	1852	1852	1852	0
252	20231106	144100	883851025	1852	1856	1857	1852	352
253	20231106	144000	883197852	1855	1855	1855	1855	70
254	20231106	143900	883068002	1852	1854	1854	1852	833
255	20231106	143800	881523726	1854	1854	1854	1854	2
256	20231106	143700	881520018	1854	1854	1854	1854	20
257	20231106	143600	881482938	1854	1854	1854	1854	50
258	20231106	143500	881390238	1854	1854	1854	1854	0
259	20231106	143400	881390238	1854	1854	1854	1854	0
260	20231106	143300	881390238	1854	1855	1855	1854	2
261	20231106	143200	881386529	1857	1857	1857	1857	0
262	20231106	143100	881386529	1857	1857	1857	1857	0
263	20231106	143000	881386529	1857	1857	1857	1857	0
264	20231106	142900	881386529	1857	1857	1857	1857	0
265	20231106	142800	881386529	1857	1857	1857	1857	50
266	20231106	142700	881293679	1857	1857	1857	1857	37
267	20231106	142600	881224970	1852	1852	1852	1852	0
268	20231106	142500	881224970	1852	1852	1852	1852	379
269	20231106	142400	880523062	1858	1857	1858	1857	2
270	20231106	142300	880519347	1852	1852	1852	1852	8
271	20231106	142200	880504531	1851	1858	1859	1850	537
272	20231106	142100	879510849	1851	1859	1859	1851	1345
273	20231106	142000	877016031	1860	1858	1860	1858	205
274	20231106	141900	876635124	1858	1857	1859	1857	868
275	20231106	141800	875022290	1857	1857	1858	1857	43
276	20231106	141700	874942438	1857	1857	1857	1857	139
277	20231106	141600	874684315	1857	1857	1857	1857	0
278	20231106	141500	874684315	1857	1855	1857	1855	564
279	20231106	141400	873637307	1855	1855	1855	1855	174
280	20231106	141300	873314537	1848	1848	1848	1848	0
281	20231106	141200	873314537	1848	1856	1856	1846	4119
282	20231106	141100	865694434	1856	1853	1856	1853	357
283	20231106	141000	865032892	1853	1853	1858	1853	251
284	20231106	140900	864567784	1853	1853	1853	1853	350
285	20231106	140800	863919234	1852	1852	1852	1852	0
286	20231106	140700	863919234	1852	1859	1859	1852	63
287	20231106	140600	863802187	1860	1856	1860	1856	57
288	20231106	140500	863696232	1849	1851	1851	1849	16705
289	20231106	140400	832786127	1851	1851	1851	1851	100
290	20231106	140300	832601027	1851	1857	1857	1851	2278
291	20231106	140200	828380364	1857	1857	1857	1853	108
292	20231106	140100	828180208	1857	1851	1857	1851	1481
293	20231106	140000	825437349	1851	1855	1855	1851	13299
294	20231106	135900	800815901	1856	1857	1857	1856	113
295	20231106	135800	800606161	1857	1858	1858	1856	2881
296	20231106	135700	795258060	1862	1858	1862	1857	11010
297	20231106	135600	774787232	1863	1864	1864	1857	9611
298	20231106	135500	756930953	1865	1861	1865	1860	6110
299	20231106	135400	745550319	1860	1867	1869	1860	8946
300	20231106	135300	728871701	1868	1869	1874	1868	5479
301	20231106	135200	718628973	1874	1869	1878	1868	41960
302	20231106	135100	640069001	1865	1857	1869	1856	25371
303	20231106	135000	592882533	1857	1857	1858	1856	4715
304	20231106	134900	584126769	1859	1845	1859	1845	24834
305	20231106	134800	538032172	1854	1853	1854	1853	3001
306	20231106	134700	532468390	1843	1853	1853	1843	1404
307	20231106	134600	529880778	1843	1843	1843	1843	1300
308	20231106	134500	527484878	1843	1844	1854	1843	1201
309	20231106	134400	525270723	1844	1844	1844	1844	400
310	20231106	134300	524533123	1855	1854	1855	1854	2
311	20231106	134200	524529414	1844	1844	1844	1844	0
312	20231106	134100	524529414	1844	1847	1847	1844	3336
313	20231106	134000	518374519	1847	1847	1847	1847	0
314	20231106	133900	518374519	1847	1847	1847	1847	0
315	20231106	133800	518374519	1847	1849	1849	1846	5776
316	20231106	133700	507707909	1849	1851	1851	1849	1200
317	20231106	133600	505488318	1851	1856	1856	1851	501
318	20231106	133500	504560933	1852	1854	1854	1852	768
319	20231106	133400	503138558	1856	1855	1856	1854	102
320	20231106	133300	502949447	1854	1856	1856	1854	376
321	20231106	133200	502251967	1856	1856	1857	1856	215
322	20231106	133100	501852926	1856	1856	1856	1856	340
323	20231106	133000	501221886	1856	1856	1856	1856	50
324	20231106	132900	501129086	1856	1856	1856	1856	0
325	20231106	132800	501129086	1856	1856	1856	1856	150
326	20231106	132700	500850686	1857	1857	1857	1857	0
327	20231106	132600	500850686	1857	1857	1857	1857	77
328	20231106	132500	500707697	1857	1857	1857	1857	0
329	20231106	132400	500707697	1857	1857	1857	1857	0
330	20231106	132300	500707697	1857	1857	1857	1857	25
331	20231106	132200	500661272	1857	1857	1857	1857	0
332	20231106	132100	500661272	1857	1857	1857	1857	1
333	20231106	132000	500659415	1855	1855	1855	1855	62
334	20231106	131900	500544405	1855	1855	1855	1855	0
335	20231106	131800	500544405	1855	1855	1855	1855	0
336	20231106	131700	500544405	1855	1855	1855	1855	0
337	20231106	131600	500544405	1855	1855	1855	1855	159
338	20231106	131500	500249460	1855	1855	1855	1855	500
339	20231106	131400	499321960	1855	1857	1857	1855	605
340	20231106	131300	498199615	1857	1857	1857	1857	0
341	20231106	131200	498199615	1857	1857	1857	1857	917
342	20231106	131100	496496746	1856	1856	1856	1856	0
343	20231106	131000	496496746	1856	1856	1856	1856	185
344	20231106	130900	496153386	1855	1854	1855	1854	9
345	20231106	130800	496136695	1855	1855	1855	1855	10
346	20231106	130700	496118145	1854	1854	1854	1854	0
347	20231106	130600	496118145	1854	1854	1854	1854	296
348	20231106	130500	495569361	1854	1853	1854	1853	517
349	20231106	130400	494611359	1852	1852	1852	1852	1
350	20231106	130300	494609507	1853	1853	1853	1853	59
351	20231106	130200	494500180	1853	1853	1853	1853	1
352	20231106	130100	494498327	1854	1854	1854	1854	103
353	20231106	130000	494307365	1855	1855	1855	1855	25
354	20231106	125900	494260990	1856	1856	1856	1856	0
355	20231106	125800	494260990	1856	1856	1856	1856	0
356	20231106	125700	494260990	1856	1856	1856	1856	0
357	20231106	125600	494260990	1856	1856	1856	1856	73
358	20231106	125500	494125502	1856	1856	1856	1856	1
359	20231106	125400	494123646	1857	1857	1857	1857	0
360	20231106	125300	494123646	1857	1857	1857	1857	0
361	20231106	125200	494123646	1857	1857	1857	1857	0
362	20231106	125100	494123646	1857	1857	1857	1857	0
363	20231106	125000	494123646	1857	1857	1857	1857	7
364	20231106	124900	494110647	1857	1857	1857	1857	0
365	20231106	124800	494110647	1857	1857	1857	1857	0
366	20231106	124700	494110647	1857	1856	1857	1856	17
367	20231106	124600	494079089	1856	1856	1856	1856	8
368	20231106	124500	494064241	1856	1857	1857	1856	9
369	20231106	124400	494047532	1849	1857	1857	1849	15
370	20231106	124300	494019757	1857	1857	1857	1857	9
371	20231106	124200	494003044	1857	1857	1857	1857	15
372	20231106	124100	493975189	1856	1856	1857	1856	6
373	20231106	124000	493964052	1856	1856	1857	1856	8
374	20231106	123900	493949203	1856	1856	1857	1856	12
375	20231106	123800	493926929	1857	1857	1857	1857	18
376	20231106	123700	493893503	1857	1856	1858	1856	19
377	20231106	123600	493858215	1856	1857	1858	1856	116
378	20231106	123500	493642795	1847	1857	1857	1847	3006
379	20231106	123400	488086555	1857	1858	1858	1857	14
380	20231106	123300	488060553	1858	1858	1858	1857	142
381	20231106	123200	487796795	1858	1857	1858	1857	48
382	20231106	123100	487707654	1857	1857	1857	1857	9
383	20231106	123000	487690941	1857	1857	1857	1857	10
384	20231106	122900	487672371	1857	1857	1857	1857	28
385	20231106	122800	487620375	1857	1857	1857	1857	10
386	20231106	122700	487601805	1850	1856	1857	1850	491
387	20231106	122600	486691828	1857	1857	1857	1857	9
388	20231106	122500	486675115	1856	1858	1858	1856	9
389	20231106	122400	486658395	1857	1859	1859	1857	1206
390	20231106	122300	484416448	1859	1857	1859	1857	814
391	20231106	122200	482903818	1857	1854	1859	1854	7312
392	20231106	122100	469324809	1855	1854	1855	1854	16
393	20231106	122000	469295135	1854	1850	1854	1848	5005
394	20231106	121900	460040182	1855	1855	1855	1855	14
395	20231106	121800	460014212	1855	1855	1855	1855	20
396	20231106	121700	459977112	1855	1855	1855	1855	54
397	20231106	121600	459876942	1855	1855	1855	1855	260
398	20231106	121500	459394642	1855	1855	1855	1850	159
399	20231106	121400	459100447	1855	1855	1855	1855	5
400	20231106	121300	459091172	1855	1854	1855	1854	110
401	20231106	121200	458887123	1855	1855	1855	1855	10
402	20231106	121100	458868573	1855	1855	1855	1855	8
403	20231106	121000	458853733	1854	1855	1855	1854	10
404	20231106	120900	458835184	1854	1854	1855	1854	22
405	20231106	120800	458794380	1854	1854	1854	1854	5
406	20231106	120700	458785110	1855	1854	1855	1850	954
407	20231106	120600	457019352	1855	1858	1858	1854	270
408	20231106	120500	456518573	1858	1858	1858	1858	5
409	20231106	120400	456509283	1858	1857	1858	1855	1162
410	20231106	120300	454350514	1857	1857	1857	1857	312
411	20231106	120200	453771130	1857	1857	1857	1857	5
412	20231106	120100	453761845	1857	1855	1857	1855	144
413	20231106	120000	453494715	1855	1858	1858	1855	403
414	20231106	115900	452747135	1858	1856	1858	1856	2005
415	20231106	115800	449024144	1856	1856	1856	1856	9
416	20231106	115700	449007440	1856	1856	1856	1856	9
417	20231106	115600	448990736	1856	1856	1856	1856	9
418	20231106	115500	448974032	1855	1855	1855	1855	857
419	20231106	115400	447384297	1855	1855	1855	1855	722
420	20231106	115300	446044987	1855	1855	1855	1855	10
421	20231106	115200	446026437	1855	1855	1855	1855	9
422	20231106	115100	446009742	1855	1855	1855	1855	5
423	20231106	115000	446000467	1855	1855	1855	1855	10
424	20231106	114900	445981917	1855	1855	1855	1855	109
425	20231106	114800	445779722	1855	1855	1855	1855	5
426	20231106	114700	445770447	1855	1855	1855	1855	9
427	20231106	114600	445753752	1855	1855	1855	1855	10
428	20231106	114500	445735202	1855	1855	1855	1855	5
429	20231106	114400	445725927	1855	1853	1855	1853	83
430	20231106	114300	445572110	1855	1855	1855	1855	10
431	20231106	114200	445553560	1855	1855	1855	1855	4
432	20231106	114100	445546140	1855	1855	1855	1855	10
433	20231106	114000	445527590	1855	1855	1855	1855	9
434	20231106	113900	445510895	1855	1855	1855	1855	5
435	20231106	113800	445501620	1855	1855	1855	1855	10
436	20231106	113700	445483070	1855	1855	1855	1855	9
437	20231106	113600	445466375	1855	1855	1855	1855	5
438	20231106	113500	445457100	1855	1855	1855	1855	9
439	20231106	113400	445440405	1855	1855	1855	1855	10
440	20231106	113300	445421855	1855	1855	1855	1855	4
441	20231106	113200	445414435	1855	1855	1855	1855	10
442	20231106	113100	445395885	1855	1855	1855	1855	9
443	20231106	113000	445379190	1855	1855	1855	1855	9
444	20231106	112900	445362495	1855	1855	1855	1855	10
445	20231106	112800	445343945	1855	1855	1856	1855	19
446	20231106	112700	445308692	1856	1855	1856	1855	39
447	20231106	112600	445236346	1855	1854	1855	1854	9
448	20231106	112500	445219652	1854	1856	1857	1854	162
449	20231106	112400	444918910	1857	1856	1857	1856	8
450	20231106	112300	444904055	1857	1858	1858	1850	509
451	20231106	112200	443961650	1858	1859	1859	1858	10
452	20231106	112100	443943065	1859	1859	1859	1859	4
453	20231106	112000	443935629	1859	1859	1859	1859	510
454	20231106	111900	442987539	1856	1856	1859	1855	35886
455	20231106	111800	376380585	1856	1855	1856	1854	254
456	20231106	111700	375909569	1856	1855	1856	1855	192
457	20231106	111600	375553400	1855	1856	1856	1855	10
458	20231106	111500	375534845	1856	1856	1856	1856	5
459	20231106	111400	375525565	1856	1855	1856	1855	1435
460	20231106	111300	372863636	1856	1855	1856	1854	5067
461	20231106	111200	363461365	1855	1854	1855	1854	12
462	20231106	111100	363439113	1854	1854	1854	1854	10
463	20231106	111000	363420573	1855	1855	1855	1851	742
464	20231106	110900	362047095	1854	1854	1854	1854	5
465	20231106	110800	362037825	1854	1854	1855	1854	146
466	20231106	110700	361767136	1854	1855	1855	1854	9
467	20231106	110600	361750445	1854	1853	1854	1850	1695
468	20231106	110500	358612559	1854	1854	1855	1853	2022
469	20231106	110400	354861784	1855	1855	1855	1855	744
470	20231106	110300	353481664	1855	1855	1855	1855	5
471	20231106	110200	353472389	1855	1855	1855	1855	1265
472	20231106	110100	351125814	1853	1855	1855	1853	105
473	20231106	110000	350931239	1855	1854	1855	1854	2683
474	20231106	105900	345956774	1855	1854	1855	1853	68
475	20231106	105800	345830754	1855	1855	1855	1855	5
476	20231106	105700	345821479	1855	1854	1855	1854	16
477	20231106	105600	345791806	1854	1854	1854	1854	9
478	20231106	105500	345775120	1854	1854	1854	1854	5
479	20231106	105400	345765850	1854	1855	1855	1854	10
480	20231106	105300	345747305	1855	1854	1855	1854	509
481	20231106	105200	344803615	1854	1854	1854	1854	5
482	20231106	105100	344794345	1854	1854	1854	1851	11
483	20231106	105000	344773957	1854	1854	1854	1854	10
484	20231106	104900	344755417	1854	1850	1854	1850	1597
485	20231106	104800	341800947	1854	1854	1854	1854	9
486	20231106	104700	341784261	1854	1850	1854	1850	84
487	20231106	104600	341628841	1854	1854	1854	1854	5
488	20231106	104500	341619571	1854	1854	1854	1854	0
489	20231106	104400	341619571	1854	1854	1854	1854	15
490	20231106	104300	341591761	1855	1855	1855	1855	0
491	20231106	104200	341591761	1855	1855	1856	1855	2963
492	20231106	104100	336092439	1850	1850	1850	1850	0
493	20231106	104000	336092439	1850	1851	1851	1850	56
494	20231106	103900	335988829	1856	1856	1856	1856	0
495	20231106	103800	335988829	1856	1856	1856	1856	0
496	20231106	103700	335988829	1856	1856	1856	1856	2
497	20231106	103600	335985117	1856	1855	1856	1855	127
498	20231106	103500	335749428	1856	1850	1856	1850	2
499	20231106	103400	335745722	1856	1856	1857	1856	22
500	20231106	103300	335704874	1857	1857	1857	1857	0
501	20231106	103200	335704874	1857	1856	1857	1856	975
502	20231106	103100	333894301	1857	1855	1857	1855	27
503	20231106	103000	333844175	1857	1857	1857	1857	0
504	20231106	102900	333844175	1857	1856	1857	1856	2
505	20231106	102800	333840462	1856	1856	1856	1856	0
506	20231106	102700	333840462	1856	1856	1856	1856	6
507	20231106	102600	333829326	1856	1856	1857	1856	3
508	20231106	102500	333823757	1849	1856	1857	1849	4344
509	20231106	102400	325791648	1856	1857	1857	1856	65
510	20231106	102300	325671004	1856	1856	1857	1849	759
511	20231106	102200	324264189	1856	1856	1856	1856	0
512	20231106	102100	324264189	1856	1856	1856	1856	0
513	20231106	102000	324264189	1856	1851	1857	1849	19009
514	20231106	101900	289108740	1856	1856	1857	1856	201
515	20231106	101800	288735485	1857	1854	1857	1854	3268
516	20231106	101700	282667314	1856	1855	1856	1855	13
517	20231106	101600	282643187	1856	1850	1856	1849	4001
518	20231106	101500	275242488	1850	1850	1850	1850	200
519	20231106	101400	274872488	1850	1850	1850	1850	0
520	20231106	101300	274872488	1850	1853	1853	1850	3000
521	20231106	101200	269319260	1857	1857	1857	1857	3900
522	20231106	101100	262076960	1857	1854	1857	1854	1050
523	20231106	101000	260127260	1855	1856	1856	1855	12
524	20231106	100900	260104998	1857	1857	1857	1857	20
525	20231106	100800	260067858	1857	1856	1857	1856	802
526	20231106	100700	258578546	1854	1854	1854	1854	200
527	20231106	100600	258207746	1854	1857	1857	1854	1040
528	20231106	100500	256279466	1858	1858	1858	1858	0
529	20231106	100400	256279466	1858	1858	1858	1858	36
530	20231106	100300	256212578	1859	1859	1859	1859	0
531	20231106	100200	256212578	1859	1856	1859	1856	3642
532	20231106	100100	249445436	1852	1852	1852	1852	0
533	20231106	100000	249445436	1852	1855	1855	1852	358
534	20231106	095900	248781839	1855	1855	1855	1855	25
535	20231106	095800	248735464	1855	1855	1855	1855	766
536	20231106	095700	247314534	1856	1856	1856	1856	58
537	20231106	095600	247206886	1856	1856	1856	1856	1
538	20231106	095500	247205030	1856	1856	1857	1856	51
539	20231106	095400	247110325	1857	1855	1857	1855	4
540	20231106	095300	247102900	1854	1857	1857	1854	1009
541	20231106	095200	245230993	1858	1856	1858	1856	600
542	20231106	095100	244116196	1857	1856	1857	1856	81
543	20231106	095000	243965784	1856	1856	1857	1855	102
544	20231106	094900	243776424	1855	1856	1856	1855	756
545	20231106	094800	242373314	1858	1849	1859	1849	17645
546	20231106	094700	209667740	1848	1846	1848	1846	103
547	20231106	094600	209477398	1848	1848	1848	1848	1
548	20231106	094500	209475550	1849	1849	1849	1849	0
549	20231106	094400	209475550	1849	1848	1849	1848	2179
550	20231106	094300	205448659	1849	1849	1849	1849	10
551	20231106	094200	205430169	1848	1849	1849	1848	1510
552	20231106	094100	202639485	1849	1850	1850	1849	2135
553	20231106	094000	198691858	1852	1852	1852	1852	2
554	20231106	093900	198688154	1852	1852	1852	1852	0
555	20231106	093800	198688154	1852	1852	1852	1852	1
556	20231106	093700	198686302	1853	1853	1853	1852	6
557	20231106	093600	198675185	1854	1849	1854	1849	161
558	20231106	093500	198377356	1852	1852	1853	1852	93
559	20231106	093400	198205031	1849	1853	1854	1849	3006
560	20231106	093300	192644398	1855	1855	1855	1855	0
561	20231106	093200	192644398	1855	1851	1855	1851	1504
562	20231106	093100	189855564	1849	1851	1852	1849	87
563	20231106	093000	189694520	1852	1852	1852	1852	0
564	20231106	092900	189694520	1852	1852	1852	1852	0
565	20231106	092800	189694520	1852	1852	1852	1851	3
566	20231106	092700	189688965	1848	1846	1848	1846	1119
567	20231106	092600	187621289	1845	1845	1845	1845	95
568	20231106	092500	187446014	1846	1844	1846	1843	26
569	20231106	092400	187398070	1846	1846	1846	1846	0
570	20231106	092300	187398070	1846	1846	1855	1841	12184
571	20231106	092200	164951160	1846	1846	1846	1846	21
572	20231106	092100	164912394	1846	1848	1848	1846	267
573	20231106	092000	164419482	1855	1855	1855	1855	756
574	20231106	091900	163017102	1856	1851	1857	1846	400
575	20231106	091800	162275148	1858	1856	1859	1856	1215
576	20231106	091700	160016559	1856	1860	1860	1856	4963
577	20231106	091600	150790328	1859	1857	1860	1857	10623
578	20231106	091500	131042092	1860	1840	1860	1840	10551
579	20231106	091400	111421358	1849	1847	1860	1847	10634
580	20231106	091300	91723876	1840	1836	1847	1836	3926
581	20231106	091200	84505940	1836	1837	1837	1836	2325
582	20231106	091100	80237147	1837	1839	1839	1836	4723
583	20231106	091000	71561636	1840	1840	1840	1840	1460
584	20231106	090900	68875236	1840	1848	1850	1840	1201
585	20231106	090800	66662636	1851	1851	1851	1851	0
586	20231106	090700	66662636	1851	1849	1851	1849	300
587	20231106	090600	66107548	1841	1840	1851	1840	432
588	20231106	090500	65311541	1850	1852	1852	1840	5971
589	20231106	090400	54321113	1850	1850	1853	1847	3774
590	20231106	090300	47336911	1852	1852	1855	1852	2509
591	20231106	090200	42688747	1852	1853	1854	1852	1724
592	20231106	090100	39495235	1853	1850	1859	1850	9529
593	20231106	090000	21826989	1850	1848	1850	1848	9838