KissMeData/008700/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	184800	421362084	1868	1868	1868	1868	3246
3	20231121	184700	421362084	1868	1868	1868	1868	0
4	20231121	184600	421362084	1868	1868	1868	1868	0
5	20231121	184500	421362084	1868	1868	1868	1868	0
6	20231121	184400	421362084	1868	1868	1868	1868	0
7	20231121	184300	421362084	1868	1868	1868	1868	0
8	20231121	184200	421362084	1868	1868	1868	1868	0
9	20231121	184100	421362084	1868	1868	1868	1868	0
10	20231121	184000	421362084	1868	1868	1868	1868	0
11	20231121	183900	421362084	1868	1868	1868	1868	0
12	20231121	183800	421362084	1868	1868	1868	1868	0
13	20231121	183700	421362084	1868	1868	1868	1868	0
14	20231121	183600	421362084	1868	1868	1868	1868	0
15	20231121	183500	421362084	1868	1868	1868	1868	0
16	20231121	183400	421362084	1868	1868	1868	1868	0
17	20231121	183300	421362084	1868	1868	1868	1868	0
18	20231121	183200	421362084	1868	1868	1868	1868	0
19	20231121	183100	421362084	1868	1868	1868	1868	0
20	20231121	183000	421362084	1868	1868	1868	1868	0
21	20231121	182900	421362084	1868	1868	1868	1868	0
22	20231121	182800	421362084	1868	1868	1868	1868	0
23	20231121	182700	421362084	1868	1868	1868	1868	0
24	20231121	182600	421362084	1868	1868	1868	1868	0
25	20231121	182500	421362084	1868	1868	1868	1868	0
26	20231121	182400	421362084	1868	1868	1868	1868	0
27	20231121	182300	421362084	1868	1868	1868	1868	0
28	20231121	182200	421362084	1868	1868	1868	1868	0
29	20231121	182100	421362084	1868	1868	1868	1868	0
30	20231121	182000	421362084	1868	1868	1868	1868	0
31	20231121	181900	421362084	1868	1868	1868	1868	0
32	20231121	181800	421362084	1868	1868	1868	1868	3246
33	20231121	181700	421362084	1868	1868	1868	1868	0
34	20231121	181600	421362084	1868	1868	1868	1868	0
35	20231121	181500	421362084	1868	1868	1868	1868	0
36	20231121	181400	421362084	1868	1868	1868	1868	0
37	20231121	181300	421362084	1868	1868	1868	1868	0
38	20231121	181200	421362084	1868	1868	1868	1868	0
39	20231121	181100	421362084	1868	1868	1868	1868	0
40	20231121	181000	421362084	1868	1868	1868	1868	0
41	20231121	180900	421362084	1868	1868	1868	1868	0
42	20231121	180800	421362084	1868	1868	1868	1868	0
43	20231121	180700	421362084	1868	1868	1868	1868	0
44	20231121	180600	421362084	1868	1868	1868	1868	0
45	20231121	180500	421362084	1868	1868	1868	1868	0
46	20231121	180400	421362084	1868	1868	1868	1868	0
47	20231121	180300	421362084	1868	1868	1868	1868	0
48	20231121	180200	421362084	1868	1868	1868	1868	0
49	20231121	180100	421362084	1868	1868	1868	1868	0
50	20231121	180000	421362084	1868	1868	1868	1868	0
51	20231121	175900	421362084	1868	1868	1868	1868	0
52	20231121	175800	421362084	1868	1868	1868	1868	0
53	20231121	175700	421362084	1868	1868	1868	1868	0
54	20231121	175600	421362084	1868	1868	1868	1868	0
55	20231121	175500	421362084	1868	1868	1868	1868	0
56	20231121	175400	421362084	1868	1868	1868	1868	0
57	20231121	175300	421362084	1868	1868	1868	1868	0
58	20231121	175200	421362084	1868	1868	1868	1868	0
59	20231121	175100	421362084	1868	1868	1868	1868	0
60	20231121	175000	421362084	1868	1868	1868	1868	0
61	20231121	174900	421362084	1868	1868	1868	1868	0
62	20231121	174800	421362084	1868	1868	1868	1868	3246
63	20231121	174700	421362084	1868	1868	1868	1868	0
64	20231121	174600	421362084	1868	1868	1868	1868	0
65	20231121	174500	421362084	1868	1868	1868	1868	0
66	20231121	174400	421362084	1868	1868	1868	1868	0
67	20231121	174300	421362084	1868	1868	1868	1868	0
68	20231121	174200	421362084	1868	1868	1868	1868	0
69	20231121	174100	421362084	1868	1868	1868	1868	0
70	20231121	174000	421362084	1868	1868	1868	1868	0
71	20231121	173900	421362084	1868	1868	1868	1868	0
72	20231121	173800	421362084	1868	1868	1868	1868	0
73	20231121	173700	421362084	1868	1868	1868	1868	0
74	20231121	173600	421362084	1868	1868	1868	1868	0
75	20231121	173500	421362084	1868	1868	1868	1868	0
76	20231121	173400	421362084	1868	1868	1868	1868	0
77	20231121	173300	421362084	1868	1868	1868	1868	0
78	20231121	173200	421362084	1868	1868	1868	1868	0
79	20231121	173100	421362084	1868	1868	1868	1868	0
80	20231121	173000	421362084	1868	1868	1868	1868	0
81	20231121	172900	421362084	1868	1868	1868	1868	0
82	20231121	172800	421362084	1868	1868	1868	1868	0
83	20231121	172700	421362084	1868	1868	1868	1868	0
84	20231121	172600	421362084	1868	1868	1868	1868	0
85	20231121	172500	421362084	1868	1868	1868	1868	0
86	20231121	172400	421362084	1868	1868	1868	1868	0
87	20231121	172300	421362084	1868	1868	1868	1868	0
88	20231121	172200	421362084	1868	1868	1868	1868	0
89	20231121	172100	421362084	1868	1868	1868	1868	0
90	20231121	172000	421362084	1868	1868	1868	1868	0
91	20231121	171900	421362084	1868	1868	1868	1868	0
92	20231121	171800	421362084	1868	1868	1868	1868	3246
93	20231121	171700	421362084	1868	1868	1868	1868	0
94	20231121	171600	421362084	1868	1868	1868	1868	0
95	20231121	171500	421362084	1868	1868	1868	1868	0
96	20231121	171400	421362084	1868	1868	1868	1868	0
97	20231121	171300	421362084	1868	1868	1868	1868	0
98	20231121	171200	421362084	1868	1868	1868	1868	0
99	20231121	171100	421362084	1868	1868	1868	1868	0
100	20231121	171000	421362084	1868	1868	1868	1868	0
101	20231121	170900	421362084	1868	1868	1868	1868	0
102	20231121	170800	421362084	1868	1868	1868	1868	0
103	20231121	170700	421362084	1868	1868	1868	1868	0
104	20231121	170600	421362084	1868	1868	1868	1868	0
105	20231121	170500	421362084	1868	1868	1868	1868	0
106	20231121	170400	421362084	1868	1868	1868	1868	0
107	20231121	170300	421362084	1868	1868	1868	1868	0
108	20231121	170200	421362084	1868	1868	1868	1868	0
109	20231121	170100	421362084	1868	1868	1868	1868	0
110	20231121	170000	421362084	1868	1868	1868	1868	0
111	20231121	165900	421362084	1868	1868	1868	1868	0
112	20231121	165800	421362084	1868	1868	1868	1868	0
113	20231121	165700	421362084	1868	1868	1868	1868	0
114	20231121	165600	421362084	1868	1868	1868	1868	0
115	20231121	165500	421362084	1868	1868	1868	1868	0
116	20231121	165400	421362084	1868	1868	1868	1868	0
117	20231121	165300	421362084	1868	1868	1868	1868	0
118	20231121	165200	421362084	1868	1868	1868	1868	0
119	20231121	165100	421362084	1868	1868	1868	1868	0
120	20231121	165000	421362084	1868	1868	1868	1868	0
121	20231121	164900	421362084	1868	1868	1868	1868	0
122	20231121	164800	421362084	1868	1868	1868	1868	3246
123	20231121	164700	421362084	1868	1868	1868	1868	0
124	20231121	164600	421362084	1868	1868	1868	1868	0
125	20231121	164500	421362084	1868	1868	1868	1868	0
126	20231121	164400	421362084	1868	1868	1868	1868	0
127	20231121	164300	421362084	1868	1868	1868	1868	0
128	20231121	164200	421362084	1868	1868	1868	1868	0
129	20231121	164100	421362084	1868	1868	1868	1868	0
130	20231121	164000	421362084	1868	1868	1868	1868	0
131	20231121	163900	421362084	1868	1868	1868	1868	0
132	20231121	163800	421362084	1868	1868	1868	1868	0
133	20231121	163700	421362084	1868	1868	1868	1868	0
134	20231121	163600	421362084	1868	1868	1868	1868	0
135	20231121	163500	421362084	1868	1868	1868	1868	0
136	20231121	163400	421362084	1868	1868	1868	1868	0
137	20231121	163300	421362084	1868	1868	1868	1868	0
138	20231121	163200	421362084	1868	1868	1868	1868	0
139	20231121	163100	421362084	1868	1868	1868	1868	0
140	20231121	163000	421362084	1868	1868	1868	1868	0
141	20231121	162900	421362084	1868	1868	1868	1868	0
142	20231121	162800	421362084	1868	1868	1868	1868	0
143	20231121	162700	421362084	1868	1868	1868	1868	0
144	20231121	162600	421362084	1868	1868	1868	1868	0
145	20231121	162500	421362084	1868	1868	1868	1868	0
146	20231121	162400	421362084	1868	1868	1868	1868	0
147	20231121	162300	421362084	1868	1868	1868	1868	0
148	20231121	162200	421362084	1868	1868	1868	1868	0
149	20231121	162100	421362084	1868	1868	1868	1868	0
150	20231121	162000	421362084	1868	1868	1868	1868	0
151	20231121	161900	421362084	1868	1868	1868	1868	0
152	20231121	161800	421362084	1868	1868	1868	1868	3246
153	20231121	161700	421362084	1868	1868	1868	1868	0
154	20231121	161600	421362084	1868	1868	1868	1868	0
155	20231121	161500	421362084	1868	1868	1868	1868	0
156	20231121	161400	421362084	1868	1868	1868	1868	0
157	20231121	161300	421362084	1868	1868	1868	1868	0
158	20231121	161200	421362084	1868	1868	1868	1868	0
159	20231121	161100	421362084	1868	1868	1868	1868	0
160	20231121	161000	421362084	1868	1868	1868	1868	0
161	20231121	160900	421362084	1868	1868	1868	1868	0
162	20231121	160800	421362084	1868	1868	1868	1868	0
163	20231121	160700	421362084	1868	1868	1868	1868	0
164	20231121	160600	421362084	1868	1868	1868	1868	0
165	20231121	160500	421362084	1868	1868	1868	1868	0
166	20231121	160400	421362084	1868	1868	1868	1868	0
167	20231121	160300	421362084	1868	1868	1868	1868	0
168	20231121	160200	421362084	1868	1868	1868	1868	0
169	20231121	160100	421362084	1868	1868	1868	1868	0
170	20231121	160000	421362084	1868	1868	1868	1868	0
171	20231121	155900	421362084	1868	1868	1868	1868	0
172	20231121	155800	421362084	1868	1868	1868	1868	0
173	20231121	155700	421362084	1868	1868	1868	1868	0
174	20231121	155600	421362084	1868	1868	1868	1868	0
175	20231121	155500	421362084	1868	1868	1868	1868	0
176	20231121	155400	421362084	1868	1868	1868	1868	0
177	20231121	155300	421362084	1868	1868	1868	1868	0
178	20231121	155200	421362084	1868	1868	1868	1868	0
179	20231121	155100	421362084	1868	1868	1868	1868	0
180	20231121	155000	421362084	1868	1868	1868	1868	0
181	20231121	154900	421362084	1868	1868	1868	1868	0
182	20231121	154800	421362084	1868	1868	1868	1868	3246
183	20231121	154700	421362084	1868	1868	1868	1868	0
184	20231121	154600	421362084	1868	1868	1868	1868	0
185	20231121	154500	421362084	1868	1868	1868	1868	0
186	20231121	154400	421362084	1868	1868	1868	1868	0
187	20231121	154300	421362084	1868	1868	1868	1868	0
188	20231121	154200	421362084	1868	1868	1868	1868	0
189	20231121	154100	421362084	1868	1868	1868	1868	0
190	20231121	154000	421362084	1868	1868	1868	1868	0
191	20231121	153900	421362084	1868	1868	1868	1868	0
192	20231121	153800	421362084	1868	1868	1868	1868	0
193	20231121	153700	421362084	1868	1868	1868	1868	0
194	20231121	153600	421362084	1868	1868	1868	1868	0
195	20231121	153500	421362084	1868	1868	1868	1868	0
196	20231121	153400	421362084	1868	1868	1868	1868	0
197	20231121	153300	421362084	1868	1868	1868	1868	0
198	20231121	153200	421362084	1868	1868	1868	1868	0
199	20231121	153100	421362084	1868	1868	1868	1868	0
200	20231121	153000	421362084	1868	1868	1868	1868	3246
201	20231121	152900	415298556	1869	1869	1869	1869	0
202	20231121	152800	415298556	1869	1869	1869	1869	0
203	20231121	152700	415298556	1869	1869	1869	1869	0
204	20231121	152600	415298556	1869	1869	1869	1869	0
205	20231121	152500	415298556	1869	1869	1869	1869	0
206	20231121	152400	415298556	1869	1869	1869	1869	0
207	20231121	152300	415298556	1869	1869	1869	1869	0
208	20231121	152200	415298556	1869	1869	1869	1869	0
209	20231121	152100	415298556	1869	1869	1869	1869	0
210	20231121	152000	415298556	1869	1869	1869	1869	0
211	20231121	151900	415298556	1869	1871	1871	1869	700
212	20231121	151800	413990173	1871	1871	1871	1871	7
213	20231121	151700	413977076	1872	1872	1872	1872	5
214	20231121	151600	413967716	1870	1873	1873	1870	2160
215	20231121	151500	409922640	1872	1872	1872	1872	59
216	20231121	151400	409812192	1872	1871	1873	1870	612
217	20231121	151300	408666462	1871	1872	1872	1871	343
218	20231121	151200	408024606	1871	1871	1873	1871	1749
219	20231121	151100	404752223	1870	1872	1872	1870	830
220	20231121	151000	403198466	1872	1873	1873	1870	3754
221	20231121	150900	396173483	1873	1873	1873	1873	0
222	20231121	150800	396173483	1873	1872	1874	1872	1356
223	20231121	150700	393634390	1872	1872	1872	1871	4
224	20231121	150600	393626904	1873	1873	1873	1873	101
225	20231121	150500	393437731	1870	1870	1870	1870	534
226	20231121	150400	392439151	1871	1871	1871	1871	35
227	20231121	150300	392373666	1871	1872	1872	1871	2910
228	20231121	150200	386928756	1872	1872	1872	1872	0
229	20231121	150100	386928756	1872	1872	1872	1872	1
230	20231121	150000	386926884	1868	1871	1871	1868	1476
231	20231121	145900	384167976	1871	1871	1871	1871	200
232	20231121	145800	383793776	1876	1876	1876	1876	0
233	20231121	145700	383793776	1876	1876	1876	1876	0
234	20231121	145600	383793776	1876	1876	1876	1876	0
235	20231121	145500	383793776	1876	1876	1876	1876	0
236	20231121	145400	383793776	1876	1876	1876	1876	0
237	20231121	145300	383793776	1876	1876	1876	1876	0
238	20231121	145200	383793776	1876	1876	1876	1876	1
239	20231121	145100	383791900	1868	1868	1868	1868	0
240	20231121	145000	383791900	1868	1868	1868	1868	0
241	20231121	144900	383791900	1868	1868	1868	1868	0
242	20231121	144800	383791900	1868	1868	1868	1868	0
243	20231121	144700	383791900	1868	1873	1873	1868	8949
244	20231121	144600	367071828	1878	1878	1878	1878	0
245	20231121	144500	367071828	1878	1878	1878	1878	0
246	20231121	144400	367071828	1878	1878	1878	1878	1
247	20231121	144300	367069950	1880	1869	1880	1868	4003
248	20231121	144200	359588588	1869	1874	1881	1868	8007
249	20231121	144100	344624147	1871	1877	1877	1871	2500
250	20231121	144000	339944046	1877	1880	1880	1877	1259
251	20231121	143900	337579895	1878	1878	1878	1878	0
252	20231121	143800	337579895	1878	1878	1878	1878	0
253	20231121	143700	337579895	1878	1878	1878	1878	0
254	20231121	143600	337579895	1878	1878	1878	1877	2703
255	20231121	143500	332505341	1877	1881	1881	1877	8377
256	20231121	143400	316765596	1882	1882	1882	1882	27
257	20231121	143300	316714782	1882	1882	1882	1882	1413
258	20231121	143200	314055516	1882	1882	1882	1882	0
259	20231121	143100	314055516	1882	1882	1882	1882	678
260	20231121	143000	312779520	1882	1882	1882	1882	0
261	20231121	142900	312779520	1882	1882	1882	1882	0
262	20231121	142800	312779520	1882	1883	1883	1882	2100
263	20231121	142700	308825568	1884	1886	1886	1884	432
264	20231121	142600	308011672	1884	1884	1884	1884	0
265	20231121	142500	308011672	1884	1884	1884	1884	99
266	20231121	142400	307825156	1884	1884	1884	1884	176
267	20231121	142300	307493572	1883	1883	1883	1883	0
268	20231121	142200	307493572	1883	1888	1888	1883	702
269	20231121	142100	306170050	1888	1888	1888	1888	0
270	20231121	142000	306170050	1888	1888	1888	1888	10
271	20231121	141900	306151170	1888	1888	1888	1888	6
272	20231121	141800	306139842	1886	1886	1886	1886	0
273	20231121	141700	306139842	1886	1886	1886	1886	200
274	20231121	141600	305762642	1886	1886	1886	1886	293
275	20231121	141500	305210044	1887	1887	1887	1887	0
276	20231121	141400	305210044	1887	1887	1887	1887	1
277	20231121	141300	305208157	1888	1888	1888	1888	0
278	20231121	141200	305208157	1888	1888	1888	1888	0
279	20231121	141100	305208157	1888	1888	1888	1888	0
280	20231121	141000	305208157	1888	1888	1888	1888	0
281	20231121	140900	305208157	1888	1888	1888	1888	0
282	20231121	140800	305208157	1888	1888	1888	1888	0
283	20231121	140700	305208157	1888	1888	1888	1888	1
284	20231121	140600	305206269	1888	1888	1888	1888	0
285	20231121	140500	305206269	1888	1888	1888	1888	0
286	20231121	140400	305206269	1888	1888	1888	1888	0
287	20231121	140300	305206269	1888	1888	1888	1888	0
288	20231121	140200	305206269	1888	1888	1888	1888	0
289	20231121	140100	305206269	1888	1888	1888	1888	9
290	20231121	140000	305189277	1888	1888	1888	1888	0
291	20231121	135900	305189277	1888	1888	1888	1888	509
292	20231121	135800	304228285	1888	1888	1888	1888	0
293	20231121	135700	304228285	1888	1888	1888	1888	0
294	20231121	135600	304228285	1888	1888	1888	1888	530
295	20231121	135500	303227645	1889	1889	1889	1889	0
296	20231121	135400	303227645	1889	1889	1889	1889	1
297	20231121	135300	303225756	1888	1889	1889	1888	61
298	20231121	135200	303110587	1888	1888	1888	1888	299
299	20231121	135100	302546075	1889	1889	1889	1889	0
300	20231121	135000	302546075	1889	1889	1889	1889	1
301	20231121	134900	302544186	1889	1889	1889	1888	71
302	20231121	134800	302410077	1888	1888	1888	1888	3110
303	20231121	134700	296538397	1888	1888	1888	1888	1438
304	20231121	134600	293823453	1889	1888	1889	1888	3
305	20231121	134500	293817788	1888	1887	1889	1887	63
306	20231121	134400	293698847	1887	1887	1887	1885	1001
307	20231121	134300	291810736	1887	1888	1888	1887	4
308	20231121	134200	291803185	1888	1888	1888	1888	1
309	20231121	134100	291801297	1887	1887	1887	1887	1
310	20231121	134000	291799410	1888	1887	1888	1887	112
311	20231121	133900	291588026	1888	1887	1888	1887	4
312	20231121	133800	291580476	1888	1888	1889	1888	3
313	20231121	133700	291574811	1887	1887	1887	1887	2000
314	20231121	133600	287800811	1887	1887	1887	1887	1176
315	20231121	133500	285581699	1887	1886	1889	1886	426
316	20231121	133400	284777688	1885	1886	1886	1885	2
317	20231121	133300	284773917	1888	1887	1888	1887	100
318	20231121	133200	284585118	1888	1889	1889	1888	9
319	20231121	133100	284568125	1888	1889	1889	1888	132
320	20231121	133000	284318908	1888	1888	1888	1888	0
321	20231121	132900	284318908	1888	1888	1888	1888	20
322	20231121	132800	284281148	1888	1888	1888	1888	0
323	20231121	132700	284281148	1888	1888	1888	1888	250
324	20231121	132600	283809148	1888	1889	1889	1888	67
325	20231121	132500	283682636	1888	1888	1889	1888	207
326	20231121	132400	283291819	1888	1888	1888	1888	267
327	20231121	132300	282787723	1888	1888	1888	1888	900
328	20231121	132200	281088523	1888	1889	1889	1888	301
329	20231121	132100	280519935	1888	1888	1888	1888	50
330	20231121	132000	280425535	1888	1888	1888	1888	4
331	20231121	131900	280417983	1889	1889	1889	1889	30
332	20231121	131800	280361313	1889	1887	1889	1887	375
333	20231121	131700	279652994	1883	1883	1883	1883	0
334	20231121	131600	279652994	1883	1883	1883	1883	0
335	20231121	131500	279652994	1883	1883	1883	1883	0
336	20231121	131400	279652994	1883	1883	1883	1883	100
337	20231121	131300	279464694	1883	1886	1886	1883	5056
338	20231121	131200	269936525	1890	1890	1890	1890	0
339	20231121	131100	269936525	1890	1890	1890	1890	0
340	20231121	131000	269936525	1890	1890	1890	1890	0
341	20231121	130900	269936525	1890	1890	1890	1890	0
342	20231121	130800	269936525	1890	1890	1890	1890	1
343	20231121	130700	269934635	1890	1890	1890	1890	0
344	20231121	130600	269934635	1890	1889	1890	1885	2315
345	20231121	130500	265560156	1889	1890	1890	1889	137
346	20231121	130400	265301326	1890	1890	1890	1890	50
347	20231121	130300	265206826	1890	1891	1891	1890	272
348	20231121	130200	264692475	1890	1892	1892	1890	110
349	20231121	130100	264484555	1892	1892	1892	1891	2252
350	20231121	130000	260223801	1891	1890	1891	1890	1847
351	20231121	125900	256731737	1889	1889	1890	1888	397
352	20231121	125800	255981705	1889	1887	1889	1887	3282
353	20231121	125700	249785343	1887	1884	1887	1884	1010
354	20231121	125600	247879503	1883	1884	1884	1883	420
355	20231121	125500	247088224	1883	1884	1884	1883	152
356	20231121	125400	246801998	1886	1886	1886	1886	0
357	20231121	125300	246801998	1886	1886	1886	1886	1
358	20231121	125200	246800112	1887	1886	1888	1885	3627
359	20231121	125100	239957987	1885	1884	1885	1884	153
360	20231121	125000	239669734	1885	1885	1885	1885	1
361	20231121	124900	239667849	1883	1883	1883	1883	206
362	20231121	124800	239279951	1883	1883	1883	1883	0
363	20231121	124700	239279951	1883	1883	1883	1883	0
364	20231121	124600	239279951	1883	1883	1883	1883	0
365	20231121	124500	239279951	1883	1883	1883	1883	699
366	20231121	124400	237963734	1882	1882	1882	1882	0
367	20231121	124300	237963734	1882	1882	1882	1882	0
368	20231121	124200	237963734	1882	1882	1882	1882	0
369	20231121	124100	237963734	1882	1882	1882	1882	1
370	20231121	124000	237961852	1882	1882	1882	1882	0
371	20231121	123900	237961852	1882	1882	1882	1882	0
372	20231121	123800	237961852	1882	1883	1883	1882	1897
373	20231121	123700	234391676	1886	1886	1886	1886	0
374	20231121	123600	234391676	1886	1886	1886	1886	1
375	20231121	123500	234389790	1887	1887	1887	1887	0
376	20231121	123400	234389790	1887	1886	1887	1886	200
377	20231121	123300	234012391	1887	1887	1887	1887	0
378	20231121	123200	234012391	1887	1885	1887	1885	1000
379	20231121	123100	232125662	1880	1880	1880	1880	0
380	20231121	123000	232125662	1880	1880	1880	1880	0
381	20231121	122900	232125662	1880	1880	1880	1880	0
382	20231121	122800	232125662	1880	1881	1881	1880	1000
383	20231121	122700	230245652	1880	1880	1880	1880	0
384	20231121	122600	230245652	1880	1886	1887	1880	1505
385	20231121	122500	227414143	1887	1886	1887	1886	11
386	20231121	122400	227393387	1887	1887	1887	1886	2236
387	20231121	122300	223174057	1887	1887	1887	1887	1
388	20231121	122200	223172170	1889	1887	1889	1887	4
389	20231121	122100	223164618	1882	1882	1882	1882	1
390	20231121	122000	223162736	1882	1883	1883	1882	2000
391	20231121	121900	219398686	1882	1882	1882	1882	0
392	20231121	121800	219398686	1882	1882	1882	1882	0
393	20231121	121700	219398686	1882	1882	1882	1882	334
394	20231121	121600	218770098	1888	1888	1888	1888	0
395	20231121	121500	218770098	1888	1887	1888	1887	34
396	20231121	121400	218705907	1888	1886	1888	1886	200
397	20231121	121300	218328482	1886	1886	1886	1886	0
398	20231121	121200	218328482	1886	1886	1886	1886	1
399	20231121	121100	218326596	1887	1885	1887	1885	5
400	20231121	121000	218317165	1880	1880	1880	1880	0
401	20231121	120900	218317165	1880	1880	1880	1880	297
402	20231121	120800	217758805	1880	1880	1880	1880	0
403	20231121	120700	217758805	1880	1880	1880	1880	1709
404	20231121	120600	214545885	1880	1881	1881	1880	3656
405	20231121	120500	207670628	1887	1887	1887	1887	1254
406	20231121	120400	205304330	1887	1887	1887	1887	200
407	20231121	120300	204926930	1887	1887	1887	1887	1
408	20231121	120200	204925043	1887	1887	1887	1887	12
409	20231121	120100	204902399	1888	1888	1888	1888	0
410	20231121	120000	204902399	1888	1888	1888	1888	41
411	20231121	115900	204824991	1888	1888	1888	1888	0
412	20231121	115800	204824991	1888	1888	1888	1888	4
413	20231121	115700	204817439	1888	1888	1888	1888	0
414	20231121	115600	204817439	1888	1888	1888	1888	1
415	20231121	115500	204815551	1888	1888	1888	1888	0
416	20231121	115400	204815551	1888	1888	1888	1888	0
417	20231121	115300	204815551	1888	1888	1888	1888	2
418	20231121	115200	204811775	1886	1886	1886	1886	0
419	20231121	115100	204811775	1886	1886	1886	1886	0
420	20231121	115000	204811775	1886	1886	1886	1886	0
421	20231121	114900	204811775	1886	1886	1886	1886	0
422	20231121	114800	204811775	1886	1888	1888	1886	24
423	20231121	114700	204766509	1887	1887	1887	1887	0
424	20231121	114600	204766509	1887	1887	1887	1887	0
425	20231121	114500	204766509	1887	1887	1887	1887	0
426	20231121	114400	204766509	1887	1887	1887	1887	261
427	20231121	114300	204274002	1887	1887	1887	1887	0
428	20231121	114200	204274002	1887	1887	1887	1887	25
429	20231121	114100	204226827	1888	1888	1888	1888	463
430	20231121	114000	203352683	1890	1889	1890	1889	120
431	20231121	113900	203125905	1888	1887	1888	1887	90
432	20231121	113800	202956074	1887	1887	1887	1887	2
433	20231121	113700	202952300	1887	1886	1887	1886	318
434	20231121	113600	202352235	1886	1885	1886	1885	644
435	20231121	113500	201137653	1885	1885	1885	1885	203
436	20231121	113400	200754998	1885	1885	1886	1885	57
437	20231121	113300	200647502	1885	1885	1885	1885	2
438	20231121	113200	200643732	1884	1884	1884	1884	1024
439	20231121	113100	198714516	1884	1884	1886	1884	39
440	20231121	113000	198641016	1882	1882	1882	1881	716
441	20231121	112900	197293505	1882	1882	1882	1882	0
442	20231121	112800	197293505	1882	1885	1887	1882	413
443	20231121	112700	196514999	1887	1886	1887	1885	550
444	20231121	112600	195477886	1885	1885	1885	1885	0
445	20231121	112500	195477886	1885	1885	1885	1885	0
446	20231121	112400	195477886	1885	1885	1885	1885	109
447	20231121	112300	195272421	1885	1885	1885	1885	371
448	20231121	112200	194573086	1885	1891	1893	1885	1875
449	20231121	112100	191028675	1893	1894	1894	1884	1052
450	20231121	112000	189037777	1894	1883	1894	1883	6652
451	20231121	111900	176470553	1882	1882	1882	1882	1
452	20231121	111800	176468671	1883	1883	1883	1883	2
453	20231121	111700	176464905	1883	1883	1883	1883	2
454	20231121	111600	176461139	1883	1883	1883	1883	4
455	20231121	111500	176453607	1883	1883	1883	1883	2
456	20231121	111400	176449841	1883	1883	1883	1883	198
457	20231121	111300	176077007	1882	1882	1882	1882	20
458	20231121	111200	176039367	1882	1882	1882	1882	1
459	20231121	111100	176037485	1883	1883	1883	1883	0
460	20231121	111000	176037485	1883	1883	1883	1883	3
461	20231121	110900	176031836	1880	1880	1880	1880	401
462	20231121	110800	175277956	1880	1881	1881	1880	3130
463	20231121	110700	169392329	1881	1883	1884	1881	110
464	20231121	110600	169185390	1884	1883	1884	1883	63
465	20231121	110500	169066699	1884	1883	1884	1881	108
466	20231121	110400	168863424	1883	1883	1883	1883	0
467	20231121	110300	168863424	1883	1883	1883	1883	158
468	20231121	110200	168565910	1883	1883	1883	1883	0
469	20231121	110100	168565910	1883	1883	1883	1883	1
470	20231121	110000	168564027	1884	1883	1885	1883	1839
471	20231121	105900	165097654	1885	1883	1885	1883	3000
472	20231121	105800	159442757	1886	1878	1886	1878	2200
473	20231121	105700	155296814	1881	1880	1885	1880	5001
474	20231121	105600	145874443	1879	1879	1879	1879	4
475	20231121	105500	145866927	1879	1879	1879	1879	3
476	20231121	105400	145861290	1875	1875	1875	1875	6
477	20231121	105300	145850040	1878	1877	1878	1873	331
478	20231121	105200	145228647	1872	1871	1872	1871	321
479	20231121	105100	144627793	1878	1878	1879	1870	4934
480	20231121	105000	135380913	1876	1876	1876	1876	0
481	20231121	104900	135380913	1876	1878	1879	1876	32
482	20231121	104800	135320792	1879	1879	1879	1879	0
483	20231121	104700	135320792	1879	1879	1879	1879	2
484	20231121	104600	135317034	1879	1879	1879	1879	0
485	20231121	104500	135317034	1879	1879	1879	1879	1
486	20231121	104400	135315155	1880	1880	1880	1880	0
487	20231121	104300	135315155	1880	1879	1880	1879	3
488	20231121	104200	135309516	1880	1879	1880	1872	798
489	20231121	104100	133813426	1880	1879	1880	1879	11
490	20231121	104000	133792749	1879	1877	1879	1877	298
491	20231121	103900	133233092	1877	1877	1878	1877	73
492	20231121	103800	133096000	1878	1878	1878	1878	11
493	20231121	103700	133075342	1878	1878	1878	1878	1
494	20231121	103600	133073464	1879	1879	1879	1879	0
495	20231121	103500	133073464	1879	1879	1879	1879	6
496	20231121	103400	133062190	1879	1881	1881	1879	4324
497	20231121	103300	124933380	1880	1880	1882	1880	3802
498	20231121	103200	117785120	1879	1882	1882	1879	2405
499	20231121	103100	113263454	1881	1877	1881	1876	2870
500	20231121	103000	107870517	1876	1876	1878	1876	298
501	20231121	102900	107311075	1876	1876	1876	1872	56
502	20231121	102800	107206219	1877	1877	1877	1877	1
503	20231121	102700	107204342	1872	1872	1872	1872	0
504	20231121	102600	107204342	1872	1872	1872	1872	1
505	20231121	102500	107202470	1872	1872	1872	1872	7
506	20231121	102400	107189366	1870	1870	1870	1870	0
507	20231121	102300	107189366	1870	1870	1870	1870	0
508	20231121	102200	107189366	1870	1870	1870	1870	0
509	20231121	102100	107189366	1870	1870	1870	1870	0
510	20231121	102000	107189366	1870	1870	1870	1870	0
511	20231121	101900	107189366	1870	1870	1870	1870	0
512	20231121	101800	107189366	1870	1870	1870	1870	0
513	20231121	101700	107189366	1870	1870	1870	1870	0
514	20231121	101600	107189366	1870	1871	1871	1870	1000
515	20231121	101500	105319356	1870	1870	1870	1870	0
516	20231121	101400	105319356	1870	1870	1870	1870	0
517	20231121	101300	105319356	1870	1875	1875	1870	372
518	20231121	101200	104623663	1877	1877	1877	1877	1
519	20231121	101100	104621786	1877	1871	1877	1868	1001
520	20231121	101000	102750786	1877	1877	1877	1877	0
521	20231121	100900	102750786	1877	1878	1878	1869	4002
522	20231121	100800	95259488	1878	1878	1878	1878	100
523	20231121	100700	95071688	1878	1878	1879	1878	276
524	20231121	100600	94553359	1878	1878	1878	1878	636
525	20231121	100500	93358951	1877	1877	1877	1877	374
526	20231121	100400	92656953	1877	1877	1877	1877	311
527	20231121	100300	92073206	1876	1876	1876	1876	1
528	20231121	100200	92071330	1874	1874	1874	1874	27
529	20231121	100100	92020732	1877	1877	1877	1877	0
530	20231121	100000	92020732	1877	1877	1877	1877	1
531	20231121	095900	92018855	1877	1877	1877	1877	10
532	20231121	095800	92000085	1878	1877	1878	1877	35
533	20231121	095700	91934356	1878	1878	1879	1878	156
534	20231121	095600	91641234	1879	1872	1879	1872	2365
535	20231121	095500	87204544	1872	1874	1874	1872	1848
536	20231121	095400	83745056	1872	1872	1872	1872	0
537	20231121	095300	83745056	1872	1872	1872	1872	0
538	20231121	095200	83745056	1872	1874	1874	1872	155
539	20231121	095100	83454893	1871	1875	1875	1871	190
540	20231121	095000	83099360	1871	1874	1874	1871	92
541	20231121	094900	82927120	1872	1872	1872	1872	0
542	20231121	094800	82927120	1872	1873	1873	1872	883
543	20231121	094700	81273627	1872	1874	1874	1872	63
544	20231121	094600	81155668	1870	1870	1870	1870	0
545	20231121	094500	81155668	1870	1870	1870	1870	0
546	20231121	094400	81155668	1870	1870	1870	1870	0
547	20231121	094300	81155668	1870	1875	1875	1870	2618
548	20231121	094200	76250940	1879	1878	1881	1878	5062
549	20231121	094100	66736532	1879	1879	1879	1879	0
550	20231121	094000	66736532	1879	1878	1879	1878	617
551	20231121	093900	65577201	1878	1874	1879	1874	816
552	20231121	093800	64044230	1872	1872	1872	1872	0
553	20231121	093700	64044230	1872	1872	1872	1872	0
554	20231121	093600	64044230	1872	1874	1874	1872	4547
555	20231121	093500	55532199	1877	1876	1877	1876	4
556	20231121	093400	55524692	1877	1877	1877	1877	0
557	20231121	093300	55524692	1877	1876	1877	1876	3
558	20231121	093200	55519063	1877	1876	1877	1876	201
559	20231121	093100	55141788	1877	1876	1877	1876	42
560	20231121	093000	55062957	1870	1872	1872	1869	262
561	20231121	092900	54573043	1872	1871	1872	1870	768
562	20231121	092800	53136321	1870	1870	1870	1869	2319
563	20231121	092700	48800490	1871	1871	1871	1871	133
564	20231121	092600	48551647	1871	1871	1871	1871	521
565	20231121	092500	47576856	1877	1876	1878	1876	128
566	20231121	092400	47336483	1870	1871	1871	1870	3000
567	20231121	092300	41726383	1870	1870	1870	1870	50
568	20231121	092200	41632883	1869	1870	1870	1869	1027
569	20231121	092100	39713148	1878	1878	1878	1878	1
570	20231121	092000	39711270	1870	1870	1870	1870	50
571	20231121	091900	39617770	1870	1872	1872	1870	4169
572	20231121	091800	31820221	1871	1871	1871	1871	0
573	20231121	091700	31820221	1871	1876	1876	1871	1058
574	20231121	091600	29839110	1880	1880	1880	1880	0
575	20231121	091500	29839110	1880	1879	1880	1879	2
576	20231121	091400	29835351	1880	1880	1880	1880	2
577	20231121	091300	29831591	1880	1880	1880	1880	1643
578	20231121	091200	26742751	1879	1878	1879	1878	612
579	20231121	091100	25592804	1878	1878	1878	1878	1
580	20231121	091000	25590926	1873	1873	1873	1873	133
581	20231121	090900	25341817	1872	1873	1873	1872	3885
582	20231121	090800	18067674	1872	1873	1873	1872	1468
583	20231121	090700	15319160	1873	1876	1876	1873	2760
584	20231121	090600	10145032	1874	1874	1874	1874	0
585	20231121	090500	10145032	1874	1876	1876	1874	900
586	20231121	090400	8457032	1874	1875	1876	1874	1091
587	20231121	090300	6410994	1876	1876	1878	1876	1173
588	20231121	090200	4210123	1876	1876	1876	1876	1022
589	20231121	090100	2292851	1876	1876	1876	1876	510
590	20231121	090000	1336091	1880	1871	1880	1871	713