KissMeData/002700/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	183700	357135199	1845	1845	1845	1845	16569
3	20231101	183600	357135199	1845	1845	1845	1845	0
4	20231101	183500	357135199	1845	1845	1845	1845	0
5	20231101	183400	357135199	1845	1845	1845	1845	0
6	20231101	183300	357135199	1845	1845	1845	1845	0
7	20231101	183200	357135199	1845	1845	1845	1845	0
8	20231101	183100	357135199	1845	1845	1845	1845	0
9	20231101	183000	357135199	1845	1845	1845	1845	0
10	20231101	182900	357135199	1845	1845	1845	1845	0
11	20231101	182800	357135199	1845	1845	1845	1845	0
12	20231101	182700	357135199	1845	1845	1845	1845	0
13	20231101	182600	357135199	1845	1845	1845	1845	0
14	20231101	182500	357135199	1845	1845	1845	1845	0
15	20231101	182400	357135199	1845	1845	1845	1845	0
16	20231101	182300	357135199	1845	1845	1845	1845	0
17	20231101	182200	357135199	1845	1845	1845	1845	0
18	20231101	182100	357135199	1845	1845	1845	1845	0
19	20231101	182000	357135199	1845	1845	1845	1845	0
20	20231101	181900	357135199	1845	1845	1845	1845	0
21	20231101	181800	357135199	1845	1845	1845	1845	0
22	20231101	181700	357135199	1845	1845	1845	1845	0
23	20231101	181600	357135199	1845	1845	1845	1845	0
24	20231101	181500	357135199	1845	1845	1845	1845	0
25	20231101	181400	357135199	1845	1845	1845	1845	0
26	20231101	181300	357135199	1845	1845	1845	1845	0
27	20231101	181200	357135199	1845	1845	1845	1845	0
28	20231101	181100	357135199	1845	1845	1845	1845	0
29	20231101	181000	357135199	1845	1845	1845	1845	0
30	20231101	180900	357135199	1845	1845	1845	1845	0
31	20231101	180800	357135199	1845	1845	1845	1845	0
32	20231101	180700	357135199	1845	1845	1845	1845	16569
33	20231101	180600	357135199	1845	1845	1845	1845	0
34	20231101	180500	357135199	1845	1845	1845	1845	0
35	20231101	180400	357135199	1845	1845	1845	1845	0
36	20231101	180300	357135199	1845	1845	1845	1845	0
37	20231101	180200	357135199	1845	1845	1845	1845	0
38	20231101	180100	357135199	1845	1845	1845	1845	0
39	20231101	180000	357135199	1845	1845	1845	1845	0
40	20231101	175900	357135199	1845	1845	1845	1845	0
41	20231101	175800	357135199	1845	1845	1845	1845	0
42	20231101	175700	357135199	1845	1845	1845	1845	0
43	20231101	175600	357135199	1845	1845	1845	1845	0
44	20231101	175500	357135199	1845	1845	1845	1845	0
45	20231101	175400	357135199	1845	1845	1845	1845	0
46	20231101	175300	357135199	1845	1845	1845	1845	0
47	20231101	175200	357135199	1845	1845	1845	1845	0
48	20231101	175100	357135199	1845	1845	1845	1845	0
49	20231101	175000	357135199	1845	1845	1845	1845	0
50	20231101	174900	357135199	1845	1845	1845	1845	0
51	20231101	174800	357135199	1845	1845	1845	1845	0
52	20231101	174700	357135199	1845	1845	1845	1845	0
53	20231101	174600	357135199	1845	1845	1845	1845	0
54	20231101	174500	357135199	1845	1845	1845	1845	0
55	20231101	174400	357135199	1845	1845	1845	1845	0
56	20231101	174300	357135199	1845	1845	1845	1845	0
57	20231101	174200	357135199	1845	1845	1845	1845	0
58	20231101	174100	357135199	1845	1845	1845	1845	0
59	20231101	174000	357135199	1845	1845	1845	1845	0
60	20231101	173900	357135199	1845	1845	1845	1845	0
61	20231101	173800	357135199	1845	1845	1845	1845	0
62	20231101	173700	357135199	1845	1845	1845	1845	16569
63	20231101	173600	357135199	1845	1845	1845	1845	0
64	20231101	173500	357135199	1845	1845	1845	1845	0
65	20231101	173400	357135199	1845	1845	1845	1845	0
66	20231101	173300	357135199	1845	1845	1845	1845	0
67	20231101	173200	357135199	1845	1845	1845	1845	0
68	20231101	173100	357135199	1845	1845	1845	1845	0
69	20231101	173000	357135199	1845	1845	1845	1845	0
70	20231101	172900	357135199	1845	1845	1845	1845	0
71	20231101	172800	357135199	1845	1845	1845	1845	0
72	20231101	172700	357135199	1845	1845	1845	1845	0
73	20231101	172600	357135199	1845	1845	1845	1845	0
74	20231101	172500	357135199	1845	1845	1845	1845	0
75	20231101	172400	357135199	1845	1845	1845	1845	0
76	20231101	172300	357135199	1845	1845	1845	1845	0
77	20231101	172200	357135199	1845	1845	1845	1845	0
78	20231101	172100	357135199	1845	1845	1845	1845	0
79	20231101	172000	357135199	1845	1845	1845	1845	0
80	20231101	171900	357135199	1845	1845	1845	1845	0
81	20231101	171800	357135199	1845	1845	1845	1845	0
82	20231101	171700	357135199	1845	1845	1845	1845	0
83	20231101	171600	357135199	1845	1845	1845	1845	0
84	20231101	171500	357135199	1845	1845	1845	1845	0
85	20231101	171400	357135199	1845	1845	1845	1845	0
86	20231101	171300	357135199	1845	1845	1845	1845	0
87	20231101	171200	357135199	1845	1845	1845	1845	0
88	20231101	171100	357135199	1845	1845	1845	1845	0
89	20231101	171000	357135199	1845	1845	1845	1845	0
90	20231101	170900	357135199	1845	1845	1845	1845	0
91	20231101	170800	357135199	1845	1845	1845	1845	0
92	20231101	170700	357135199	1845	1845	1845	1845	16569
93	20231101	170600	357135199	1845	1845	1845	1845	0
94	20231101	170500	357135199	1845	1845	1845	1845	0
95	20231101	170400	357135199	1845	1845	1845	1845	0
96	20231101	170300	357135199	1845	1845	1845	1845	0
97	20231101	170200	357135199	1845	1845	1845	1845	0
98	20231101	170100	357135199	1845	1845	1845	1845	0
99	20231101	170000	357135199	1845	1845	1845	1845	0
100	20231101	165900	357135199	1845	1845	1845	1845	0
101	20231101	165800	357135199	1845	1845	1845	1845	0
102	20231101	165700	357135199	1845	1845	1845	1845	0
103	20231101	165600	357135199	1845	1845	1845	1845	0
104	20231101	165500	357135199	1845	1845	1845	1845	0
105	20231101	165400	357135199	1845	1845	1845	1845	0
106	20231101	165300	357135199	1845	1845	1845	1845	0
107	20231101	165200	357135199	1845	1845	1845	1845	0
108	20231101	165100	357135199	1845	1845	1845	1845	0
109	20231101	165000	357135199	1845	1845	1845	1845	0
110	20231101	164900	357135199	1845	1845	1845	1845	0
111	20231101	164800	357135199	1845	1845	1845	1845	0
112	20231101	164700	357135199	1845	1845	1845	1845	0
113	20231101	164600	357135199	1845	1845	1845	1845	0
114	20231101	164500	357135199	1845	1845	1845	1845	0
115	20231101	164400	357135199	1845	1845	1845	1845	0
116	20231101	164300	357135199	1845	1845	1845	1845	0
117	20231101	164200	357135199	1845	1845	1845	1845	0
118	20231101	164100	357135199	1845	1845	1845	1845	0
119	20231101	164000	357135199	1845	1845	1845	1845	0
120	20231101	163900	357135199	1845	1845	1845	1845	0
121	20231101	163800	357135199	1845	1845	1845	1845	0
122	20231101	163700	357135199	1845	1845	1845	1845	16569
123	20231101	163600	357135199	1845	1845	1845	1845	0
124	20231101	163500	357135199	1845	1845	1845	1845	0
125	20231101	163400	357135199	1845	1845	1845	1845	0
126	20231101	163300	357135199	1845	1845	1845	1845	0
127	20231101	163200	357135199	1845	1845	1845	1845	0
128	20231101	163100	357135199	1845	1845	1845	1845	0
129	20231101	163000	357135199	1845	1845	1845	1845	0
130	20231101	162900	357135199	1845	1845	1845	1845	0
131	20231101	162800	357135199	1845	1845	1845	1845	0
132	20231101	162700	357135199	1845	1845	1845	1845	0
133	20231101	162600	357135199	1845	1845	1845	1845	0
134	20231101	162500	357135199	1845	1845	1845	1845	0
135	20231101	162400	357135199	1845	1845	1845	1845	0
136	20231101	162300	357135199	1845	1845	1845	1845	0
137	20231101	162200	357135199	1845	1845	1845	1845	0
138	20231101	162100	357135199	1845	1845	1845	1845	0
139	20231101	162000	357135199	1845	1845	1845	1845	0
140	20231101	161900	357135199	1845	1845	1845	1845	0
141	20231101	161800	357135199	1845	1845	1845	1845	0
142	20231101	161700	357135199	1845	1845	1845	1845	0
143	20231101	161600	357135199	1845	1845	1845	1845	0
144	20231101	161500	357135199	1845	1845	1845	1845	0
145	20231101	161400	357135199	1845	1845	1845	1845	0
146	20231101	161300	357135199	1845	1845	1845	1845	0
147	20231101	161200	357135199	1845	1845	1845	1845	0
148	20231101	161100	357135199	1845	1845	1845	1845	0
149	20231101	161000	357135199	1845	1845	1845	1845	0
150	20231101	160900	357135199	1845	1845	1845	1845	0
151	20231101	160800	357135199	1845	1845	1845	1845	0
152	20231101	160700	357135199	1845	1845	1845	1845	16569
153	20231101	160600	357135199	1845	1845	1845	1845	0
154	20231101	160500	357135199	1845	1845	1845	1845	0
155	20231101	160400	357135199	1845	1845	1845	1845	0
156	20231101	160300	357135199	1845	1845	1845	1845	0
157	20231101	160200	357135199	1845	1845	1845	1845	0
158	20231101	160100	357135199	1845	1845	1845	1845	0
159	20231101	160000	357135199	1845	1845	1845	1845	0
160	20231101	155900	357135199	1845	1845	1845	1845	0
161	20231101	155800	357135199	1845	1845	1845	1845	0
162	20231101	155700	357135199	1845	1845	1845	1845	0
163	20231101	155600	357135199	1845	1845	1845	1845	0
164	20231101	155500	357135199	1845	1845	1845	1845	0
165	20231101	155400	357135199	1845	1845	1845	1845	0
166	20231101	155300	357135199	1845	1845	1845	1845	0
167	20231101	155200	357135199	1845	1845	1845	1845	0
168	20231101	155100	357135199	1845	1845	1845	1845	0
169	20231101	155000	357135199	1845	1845	1845	1845	0
170	20231101	154900	357135199	1845	1845	1845	1845	0
171	20231101	154800	357135199	1845	1845	1845	1845	0
172	20231101	154700	357135199	1845	1845	1845	1845	0
173	20231101	154600	357135199	1845	1845	1845	1845	0
174	20231101	154500	357135199	1845	1845	1845	1845	0
175	20231101	154400	357135199	1845	1845	1845	1845	0
176	20231101	154300	357135199	1845	1845	1845	1845	0
177	20231101	154200	357135199	1845	1845	1845	1845	0
178	20231101	154100	357135199	1845	1845	1845	1845	0
179	20231101	154000	357135199	1845	1845	1845	1845	0
180	20231101	153900	357135199	1845	1845	1845	1845	0
181	20231101	153800	357135199	1845	1845	1845	1845	0
182	20231101	153700	357135199	1845	1845	1845	1845	16569
183	20231101	153600	357135199	1845	1845	1845	1845	0
184	20231101	153500	357135199	1845	1845	1845	1845	0
185	20231101	153400	357135199	1845	1845	1845	1845	0
186	20231101	153300	357135199	1845	1845	1845	1845	0
187	20231101	153200	357135199	1845	1845	1845	1845	0
188	20231101	153100	357135199	1845	1845	1845	1845	0
189	20231101	153000	357135199	1845	1845	1845	1845	16569
190	20231101	152900	326565394	1846	1846	1846	1846	0
191	20231101	152800	326565394	1846	1846	1846	1846	0
192	20231101	152700	326565394	1846	1846	1846	1846	0
193	20231101	152600	326565394	1846	1846	1846	1846	0
194	20231101	152500	326565394	1846	1846	1846	1846	0
195	20231101	152400	326565394	1846	1846	1846	1846	0
196	20231101	152300	326565394	1846	1846	1846	1846	0
197	20231101	152200	326565394	1846	1846	1846	1846	0
198	20231101	152100	326565394	1846	1846	1846	1846	0
199	20231101	152000	326565394	1846	1846	1846	1846	0
200	20231101	151900	326565394	1846	1846	1846	1845	218
201	20231101	151800	326163054	1845	1845	1845	1845	0
202	20231101	151700	326163054	1845	1845	1845	1845	1221
203	20231101	151600	323910309	1844	1845	1845	1844	52
204	20231101	151500	323814403	1845	1845	1845	1845	17
205	20231101	151400	323783038	1845	1846	1846	1844	273
206	20231101	151300	323279114	1844	1844	1846	1844	979
207	20231101	151200	321473638	1844	1844	1844	1844	7
208	20231101	151100	321460730	1844	1844	1846	1844	1033
209	20231101	151000	319554832	1844	1844	1846	1844	297
210	20231101	150900	319006694	1845	1844	1845	1844	55
211	20231101	150800	318905226	1844	1844	1844	1844	107
212	20231101	150700	318707918	1844	1844	1846	1844	13
213	20231101	150600	318683934	1844	1844	1845	1844	910
214	20231101	150500	317004990	1844	1844	1844	1844	151
215	20231101	150400	316726546	1844	1844	1844	1844	7
216	20231101	150300	316713638	1844	1844	1845	1844	12
217	20231101	150200	316691505	1845	1844	1845	1844	1073
218	20231101	150100	314712832	1844	1844	1844	1844	7
219	20231101	150000	314699924	1844	1844	1844	1844	18
220	20231101	145900	314666732	1844	1845	1845	1844	36
221	20231101	145800	314600347	1846	1846	1846	1846	0
222	20231101	145700	314600347	1846	1846	1846	1846	0
223	20231101	145600	314600347	1846	1846	1846	1846	0
224	20231101	145500	314600347	1846	1846	1846	1846	304
225	20231101	145400	314039163	1846	1846	1846	1846	4
226	20231101	145300	314031779	1845	1844	1845	1844	772
227	20231101	145200	312607537	1846	1846	1846	1846	0
228	20231101	145100	312607537	1846	1846	1846	1846	0
229	20231101	145000	312607537	1846	1845	1846	1845	291
230	20231101	144900	312070632	1845	1845	1845	1845	1529
231	20231101	144800	309249627	1846	1845	1846	1845	153
232	20231101	144700	308967264	1846	1846	1846	1846	0
233	20231101	144600	308967264	1846	1846	1846	1846	10
234	20231101	144500	308948804	1846	1846	1846	1846	1
235	20231101	144400	308946958	1846	1846	1846	1846	0
236	20231101	144300	308946958	1846	1846	1846	1846	10
237	20231101	144200	308928498	1846	1846	1846	1845	47
238	20231101	144100	308841771	1846	1846	1846	1846	1
239	20231101	144000	308839925	1846	1846	1846	1846	1
240	20231101	143900	308838079	1846	1846	1846	1846	0
241	20231101	143800	308838079	1846	1846	1846	1846	100
242	20231101	143700	308653479	1846	1846	1846	1846	30
243	20231101	143600	308598099	1844	1844	1846	1844	66
244	20231101	143500	308476343	1846	1846	1846	1846	807
245	20231101	143400	306986621	1846	1846	1846	1846	8
246	20231101	143300	306971853	1846	1846	1846	1846	2
247	20231101	143200	306968161	1846	1843	1846	1843	7
248	20231101	143100	306955254	1843	1846	1846	1843	1674
249	20231101	143000	303869276	1844	1844	1844	1844	930
250	20231101	142900	302154356	1843	1843	1843	1843	0
251	20231101	142800	302154356	1843	1844	1844	1843	1669
252	20231101	142700	299078136	1843	1843	1843	1843	0
253	20231101	142600	299078136	1843	1843	1843	1843	0
254	20231101	142500	299078136	1843	1843	1843	1843	46
255	20231101	142400	298993358	1843	1843	1843	1843	110
256	20231101	142300	298790628	1843	1843	1843	1843	0
257	20231101	142200	298790628	1843	1843	1843	1843	100
258	20231101	142100	298606328	1843	1843	1843	1843	400
259	20231101	142000	297869128	1845	1843	1845	1843	11
260	20231101	141900	297848835	1843	1847	1847	1843	36
261	20231101	141800	297782483	1848	1848	1848	1848	0
262	20231101	141700	297782483	1848	1848	1848	1848	0
263	20231101	141600	297782483	1848	1848	1848	1848	1
264	20231101	141500	297780635	1847	1847	1847	1847	1455
265	20231101	141400	295093250	1843	1843	1843	1843	0
266	20231101	141300	295093250	1843	1843	1843	1843	64
267	20231101	141200	294975298	1843	1843	1843	1843	0
268	20231101	141100	294975298	1843	1843	1843	1843	600
269	20231101	141000	293869498	1843	1843	1843	1843	0
270	20231101	140900	293869498	1843	1843	1843	1843	0
271	20231101	140800	293869498	1843	1843	1843	1843	53
272	20231101	140700	293771819	1848	1848	1848	1848	0
273	20231101	140600	293771819	1848	1848	1848	1848	0
274	20231101	140500	293771819	1848	1847	1848	1847	1000
275	20231101	140400	291924079	1847	1847	1847	1847	0
276	20231101	140300	291924079	1847	1847	1847	1847	2
277	20231101	140200	291920385	1843	1847	1847	1843	37
278	20231101	140100	291852154	1847	1847	1847	1847	1
279	20231101	140000	291850307	1846	1846	1846	1846	637
280	20231101	135900	290674405	1847	1847	1847	1847	0
281	20231101	135800	290674405	1847	1847	1847	1847	518
282	20231101	135700	289717659	1847	1847	1847	1847	982
283	20231101	135600	287903905	1847	1847	1847	1847	135
284	20231101	135500	287654560	1847	1847	1847	1847	500
285	20231101	135400	286731060	1848	1848	1848	1848	0
286	20231101	135300	286731060	1848	1848	1848	1848	0
287	20231101	135200	286731060	1848	1848	1848	1848	1344
288	20231101	135100	284247348	1847	1847	1847	1847	36
289	20231101	135000	284180856	1848	1848	1848	1848	35
290	20231101	134900	284116176	1847	1847	1847	1847	2032
291	20231101	134800	280363072	1847	1846	1847	1846	13
292	20231101	134700	280339071	1847	1846	1847	1846	791
293	20231101	134600	278878363	1845	1844	1845	1844	15
294	20231101	134500	278850690	1844	1845	1845	1844	55
295	20231101	134400	278749250	1845	1845	1845	1845	0
296	20231101	134300	278749250	1845	1844	1845	1844	1487
297	20231101	134200	276006633	1844	1844	1844	1844	1500
298	20231101	134100	273240633	1843	1843	1843	1843	39
299	20231101	134000	273168756	1843	1843	1843	1843	777
300	20231101	133900	271736745	1843	1842	1843	1842	926
301	20231101	133800	270031050	1843	1843	1843	1843	0
302	20231101	133700	270031050	1843	1843	1843	1843	1
303	20231101	133600	270029207	1843	1843	1843	1843	300
304	20231101	133500	269476307	1842	1842	1842	1842	344
305	20231101	133400	268842659	1841	1841	1841	1841	33
306	20231101	133300	268781906	1841	1841	1841	1841	35
307	20231101	133200	268717471	1841	1841	1841	1841	8
308	20231101	133100	268702743	1842	1842	1842	1842	2
309	20231101	133000	268699059	1840	1840	1840	1840	0
310	20231101	132900	268699059	1840	1840	1840	1840	162
311	20231101	132800	268400979	1841	1841	1841	1841	35
312	20231101	132700	268336544	1842	1842	1842	1842	2
313	20231101	132600	268332860	1842	1843	1843	1842	10
314	20231101	132500	268314435	1844	1844	1844	1844	6
315	20231101	132400	268303371	1840	1841	1841	1840	5000
316	20231101	132300	259103145	1841	1844	1844	1841	5010
317	20231101	132200	249878035	1842	1842	1842	1842	34
318	20231101	132100	249815407	1842	1842	1842	1842	255
319	20231101	132000	249345697	1842	1842	1842	1842	0
320	20231101	131900	249345697	1842	1842	1842	1842	0
321	20231101	131800	249345697	1842	1842	1842	1842	50
322	20231101	131700	249253597	1842	1842	1842	1842	35
323	20231101	131600	249189127	1844	1844	1844	1844	0
324	20231101	131500	249189127	1844	1843	1844	1843	202
325	20231101	131400	248816811	1843	1843	1843	1843	10
326	20231101	131300	248798381	1842	1842	1842	1842	0
327	20231101	131200	248798381	1842	1842	1842	1842	0
328	20231101	131100	248798381	1842	1842	1842	1842	0
329	20231101	131000	248798381	1842	1842	1842	1842	35
330	20231101	130900	248733911	1842	1844	1844	1842	120
331	20231101	130800	248512671	1842	1842	1842	1842	1
332	20231101	130700	248510829	1844	1844	1844	1844	266
333	20231101	130600	248020325	1844	1844	1844	1844	250
334	20231101	130500	247559325	1842	1842	1842	1842	295
335	20231101	130400	247015935	1842	1843	1843	1842	1104
336	20231101	130300	244981617	1844	1844	1844	1844	3
337	20231101	130200	244976085	1843	1843	1843	1843	40
338	20231101	130100	244902365	1843	1843	1843	1843	1824
339	20231101	130000	241540733	1842	1842	1842	1842	0
340	20231101	125900	241540733	1842	1842	1842	1842	34
341	20231101	125800	241478105	1844	1844	1844	1844	21
342	20231101	125700	241439381	1844	1844	1844	1844	0
343	20231101	125600	241439381	1844	1844	1844	1844	0
344	20231101	125500	241439381	1844	1844	1844	1844	3
345	20231101	125400	241433849	1842	1842	1842	1842	35
346	20231101	125300	241369379	1843	1843	1843	1843	0
347	20231101	125200	241369379	1843	1842	1843	1842	5064
348	20231101	125100	232036491	1843	1843	1843	1843	100
349	20231101	125000	231852191	1842	1842	1842	1842	2
350	20231101	124900	231848507	1842	1842	1842	1842	0
351	20231101	124800	231848507	1842	1842	1842	1842	35
352	20231101	124700	231784037	1842	1842	1842	1842	1
353	20231101	124600	231782195	1843	1843	1843	1843	0
354	20231101	124500	231782195	1843	1843	1843	1843	0
355	20231101	124400	231782195	1843	1843	1843	1843	2
356	20231101	124300	231778509	1842	1842	1842	1842	1
357	20231101	124200	231776667	1842	1842	1842	1842	35
358	20231101	124100	231712197	1842	1842	1842	1842	0
359	20231101	124000	231712197	1842	1843	1843	1842	205
360	20231101	123900	231334582	1843	1843	1843	1843	0
361	20231101	123800	231334582	1843	1843	1843	1843	0
362	20231101	123700	231334582	1843	1840	1843	1840	37
363	20231101	123600	231266496	1843	1843	1843	1843	2
364	20231101	123500	231262810	1840	1840	1840	1840	2
365	20231101	123400	231259130	1843	1843	1843	1843	80
366	20231101	123300	231111690	1843	1842	1843	1842	236
367	20231101	123200	230676793	1841	1841	1841	1841	0
368	20231101	123100	230676793	1841	1841	1841	1841	35
369	20231101	123000	230612358	1843	1843	1843	1843	2
370	20231101	122900	230608672	1840	1840	1840	1840	5581
371	20231101	122800	220339632	1840	1841	1841	1840	14419
372	20231101	122700	193800742	1843	1842	1843	1842	152
373	20231101	122600	193520756	1842	1842	1842	1842	2
374	20231101	122500	193517072	1841	1841	1841	1841	35
375	20231101	122400	193452637	1842	1842	1842	1842	140
376	20231101	122300	193194757	1842	1842	1842	1842	2000
377	20231101	122200	189510757	1842	1842	1842	1842	0
378	20231101	122100	189510757	1842	1842	1842	1842	50
379	20231101	122000	189418657	1842	1841	1842	1841	37
380	20231101	121900	189350538	1842	1842	1842	1842	1
381	20231101	121800	189348696	1842	1842	1842	1842	0
382	20231101	121700	189348696	1842	1842	1842	1842	0
383	20231101	121600	189348696	1842	1842	1842	1842	2
384	20231101	121500	189345012	1841	1841	1841	1841	27
385	20231101	121400	189295305	1841	1841	1841	1841	0
386	20231101	121300	189295305	1841	1841	1841	1841	35
387	20231101	121200	189230870	1841	1841	1841	1841	100
388	20231101	121100	189046770	1841	1841	1841	1841	33
389	20231101	121000	188986017	1842	1842	1842	1842	0
390	20231101	120900	188986017	1842	1842	1842	1842	2555
391	20231101	120800	184279707	1842	1842	1842	1842	34
392	20231101	120700	184217079	1843	1843	1843	1843	0
393	20231101	120600	184217079	1843	1843	1843	1843	385
394	20231101	120500	183507524	1843	1843	1843	1843	100
395	20231101	120400	183323224	1843	1843	1843	1843	1
396	20231101	120300	183321381	1843	1843	1843	1843	0
397	20231101	120200	183321381	1843	1843	1843	1843	35
398	20231101	120100	183256876	1843	1843	1843	1843	0
399	20231101	120000	183256876	1843	1843	1843	1843	0
400	20231101	115900	183256876	1843	1843	1843	1843	0
401	20231101	115800	183256876	1843	1843	1843	1843	0
402	20231101	115700	183256876	1843	1844	1844	1843	35
403	20231101	115600	183192348	1845	1845	1845	1845	844
404	20231101	115500	181635168	1845	1845	1845	1845	0
405	20231101	115400	181635168	1845	1845	1845	1845	0
406	20231101	115300	181635168	1845	1845	1845	1845	672
407	20231101	115200	180395328	1844	1844	1844	1844	45
408	20231101	115100	180312348	1844	1844	1844	1844	35
409	20231101	115000	180247808	1844	1844	1844	1844	20
410	20231101	114900	180210928	1844	1844	1844	1844	0
411	20231101	114800	180210928	1844	1844	1844	1844	82
412	20231101	114700	180059720	1844	1844	1844	1844	210
413	20231101	114600	179672480	1845	1844	1845	1844	320
414	20231101	114500	179082081	1843	1843	1843	1843	37
415	20231101	114400	179013890	1843	1843	1843	1843	0
416	20231101	114300	179013890	1843	1843	1843	1843	0
417	20231101	114200	179013890	1843	1843	1844	1843	4937
418	20231101	114100	169914842	1843	1843	1843	1843	0
419	20231101	114000	169914842	1843	1843	1843	1843	35
420	20231101	113900	169850337	1845	1845	1845	1845	0
421	20231101	113800	169850337	1845	1845	1845	1845	2
422	20231101	113700	169846647	1845	1845	1845	1845	0
423	20231101	113600	169846647	1845	1845	1845	1845	100
424	20231101	113500	169662147	1845	1843	1845	1843	55
425	20231101	113400	169560766	1843	1843	1843	1843	35
426	20231101	113300	169496261	1845	1845	1845	1845	3
427	20231101	113200	169490726	1846	1846	1846	1846	2
428	20231101	113100	169487034	1845	1844	1845	1844	2040
429	20231101	113000	165725241	1844	1844	1844	1844	0
430	20231101	112900	165725241	1844	1844	1844	1844	0
431	20231101	112800	165725241	1844	1844	1844	1842	68
432	20231101	112700	165599919	1844	1844	1844	1844	2
433	20231101	112600	165596231	1842	1842	1842	1842	0
434	20231101	112500	165596231	1842	1842	1842	1842	0
435	20231101	112400	165596231	1842	1842	1842	1842	0
436	20231101	112300	165596231	1842	1842	1842	1842	35
437	20231101	112200	165531761	1844	1844	1844	1844	0
438	20231101	112100	165531761	1844	1844	1844	1844	0
439	20231101	112000	165531761	1844	1844	1844	1844	0
440	20231101	111900	165531761	1844	1844	1844	1844	100
441	20231101	111800	165347361	1842	1842	1842	1842	0
442	20231101	111700	165347361	1842	1842	1842	1842	35
443	20231101	111600	165282891	1846	1846	1846	1846	0
444	20231101	111500	165282891	1846	1846	1846	1846	118
445	20231101	111400	165065063	1846	1846	1846	1846	0
446	20231101	111300	165065063	1846	1846	1846	1846	0
447	20231101	111200	165065063	1846	1846	1846	1842	35
448	20231101	111100	165000521	1846	1843	1846	1841	2537
449	20231101	111000	160327249	1843	1843	1843	1843	16
450	20231101	110900	160297761	1846	1846	1846	1846	16
451	20231101	110800	160268225	1846	1846	1846	1846	2
452	20231101	110700	160264533	1843	1843	1843	1843	1
453	20231101	110600	160262690	1848	1848	1848	1848	0
454	20231101	110500	160262690	1848	1843	1848	1843	36
455	20231101	110400	160196337	1843	1843	1843	1843	0
456	20231101	110300	160196337	1843	1843	1843	1843	0
457	20231101	110200	160196337	1843	1843	1843	1843	0
458	20231101	110100	160196337	1843	1843	1843	1843	4
459	20231101	110000	160188965	1849	1849	1849	1849	0
460	20231101	105900	160188965	1849	1844	1849	1842	11080
461	20231101	105800	139715755	1846	1846	1846	1846	0
462	20231101	105700	139715755	1846	1846	1846	1846	1
463	20231101	105600	139713909	1845	1845	1845	1845	93
464	20231101	105500	139542324	1845	1846	1846	1845	6
465	20231101	105400	139531249	1846	1845	1846	1845	43
466	20231101	105300	139451906	1846	1846	1846	1846	1
467	20231101	105200	139450060	1846	1846	1846	1846	0
468	20231101	105100	139450060	1846	1846	1846	1846	390
469	20231101	105000	138730120	1847	1847	1847	1847	0
470	20231101	104900	138730120	1847	1847	1847	1847	6
471	20231101	104800	138719038	1846	1847	1847	1846	43
472	20231101	104700	138639652	1847	1847	1847	1847	2
473	20231101	104600	138635958	1847	1847	1847	1847	31
474	20231101	104500	138578701	1848	1848	1848	1848	101
475	20231101	104400	138392053	1848	1848	1848	1848	3
476	20231101	104300	138386509	1846	1847	1847	1846	139
477	20231101	104200	138129849	1847	1847	1847	1847	598
478	20231101	104100	137025343	1848	1848	1848	1848	26
479	20231101	104000	136977295	1848	1848	1848	1848	0
480	20231101	103900	136977295	1848	1847	1848	1847	101
481	20231101	103800	136790747	1847	1847	1847	1847	0
482	20231101	103700	136790747	1847	1847	1847	1847	16
483	20231101	103600	136761195	1847	1847	1847	1847	35
484	20231101	103500	136696550	1847	1847	1847	1847	2349
485	20231101	103400	132357947	1846	1846	1846	1846	5
486	20231101	103300	132348717	1846	1846	1846	1846	2010
487	20231101	103200	128638257	1846	1846	1846	1846	1500
488	20231101	103100	125869257	1846	1846	1846	1846	443
489	20231101	103000	125051479	1846	1846	1846	1846	300
490	20231101	102900	124497679	1846	1846	1846	1846	0
491	20231101	102800	124497679	1846	1846	1846	1846	0
492	20231101	102700	124497679	1846	1846	1846	1846	450
493	20231101	102600	123666979	1846	1846	1846	1846	0
494	20231101	102500	123666979	1846	1846	1846	1846	0
495	20231101	102400	123666979	1846	1846	1846	1846	0
496	20231101	102300	123666979	1846	1846	1846	1846	12
497	20231101	102200	123644827	1847	1847	1847	1847	0
498	20231101	102100	123644827	1847	1847	1847	1847	0
499	20231101	102000	123644827	1847	1847	1847	1847	4
500	20231101	101900	123637439	1847	1847	1847	1847	0
501	20231101	101800	123637439	1847	1847	1847	1847	118
502	20231101	101700	123419493	1847	1847	1847	1847	0
503	20231101	101600	123419493	1847	1847	1847	1847	0
504	20231101	101500	123419493	1847	1847	1847	1847	0
505	20231101	101400	123419493	1847	1847	1847	1847	500
506	20231101	101300	122495993	1845	1845	1845	1845	83
507	20231101	101200	122342858	1845	1845	1847	1845	283
508	20231101	101100	121820419	1845	1845	1845	1845	36
509	20231101	101000	121753999	1845	1845	1845	1845	14
510	20231101	100900	121728169	1845	1845	1845	1845	7
511	20231101	100800	121715254	1845	1845	1845	1845	100
512	20231101	100700	121530754	1845	1846	1846	1845	1004
513	20231101	100600	119678254	1846	1847	1847	1846	176
514	20231101	100500	119353184	1847	1847	1847	1847	600
515	20231101	100400	118244984	1847	1847	1847	1846	190
516	20231101	100300	117894072	1847	1846	1847	1846	157
517	20231101	100200	117604094	1846	1846	1846	1846	0
518	20231101	100100	117604094	1846	1846	1846	1846	0
519	20231101	100000	117604094	1846	1846	1846	1846	0
520	20231101	095900	117604094	1846	1846	1846	1846	0
521	20231101	095800	117604094	1846	1847	1847	1846	147
522	20231101	095700	117332631	1848	1848	1848	1848	1000
523	20231101	095600	115484631	1847	1847	1847	1847	67
524	20231101	095500	115360882	1847	1847	1847	1847	438
525	20231101	095400	114551896	1847	1847	1847	1847	11
526	20231101	095300	114531579	1847	1847	1847	1847	0
527	20231101	095200	114531579	1847	1847	1847	1847	0
528	20231101	095100	114531579	1847	1847	1847	1847	0
529	20231101	095000	114531579	1847	1847	1847	1847	8
530	20231101	094900	114516803	1848	1848	1848	1848	720
531	20231101	094800	113186243	1842	1846	1846	1842	2899
532	20231101	094700	107845659	1848	1848	1848	1848	0
533	20231101	094600	107845659	1848	1848	1848	1848	50
534	20231101	094500	107753259	1849	1849	1849	1849	0
535	20231101	094400	107753259	1849	1849	1849	1849	7
536	20231101	094300	107740316	1849	1849	1849	1849	18
537	20231101	094200	107707034	1849	1849	1849	1849	36
538	20231101	094100	107640470	1846	1846	1846	1846	10283
539	20231101	094000	88658052	1849	1849	1849	1849	873
540	20231101	093900	87043875	1849	1846	1849	1846	1263
541	20231101	093800	84711591	1846	1849	1849	1846	2628
542	20231101	093700	79855356	1848	1847	1848	1847	2531
543	20231101	093600	75178156	1847	1847	1847	1847	23
544	20231101	093500	75135675	1847	1847	1847	1844	987
545	20231101	093400	73315626	1847	1847	1847	1843	260
546	20231101	093300	72835739	1846	1847	1847	1846	905
547	20231101	093200	71164207	1847	1847	1847	1847	25
548	20231101	093100	71118032	1847	1846	1847	1846	467
549	20231101	093000	70255932	1846	1846	1846	1846	5
550	20231101	092900	70246702	1846	1846	1846	1844	152
551	20231101	092800	69966118	1846	1847	1847	1846	13
552	20231101	092700	69942110	1846	1846	1846	1846	11
553	20231101	092600	69921804	1846	1847	1847	1846	199
554	20231101	092500	69554350	1847	1847	1847	1847	423
555	20231101	092400	68773069	1847	1847	1847	1847	248
556	20231101	092300	68315013	1847	1846	1848	1846	767
557	20231101	092200	66898471	1846	1846	1846	1846	26
558	20231101	092100	66850475	1847	1847	1847	1847	0
559	20231101	092000	66850475	1847	1847	1847	1847	121
560	20231101	091900	66626988	1847	1847	1847	1847	2
561	20231101	091800	66623294	1841	1841	1841	1841	0
562	20231101	091700	66623294	1841	1842	1843	1841	507
563	20231101	091600	65689465	1842	1847	1847	1842	35
564	20231101	091500	65624850	1845	1845	1845	1845	683
565	20231101	091400	64364715	1847	1846	1847	1842	615
566	20231101	091300	63231639	1841	1845	1845	1841	19425
567	20231101	091200	27467765	1845	1847	1848	1845	364
568	20231101	091100	26795798	1847	1846	1847	1846	845
569	20231101	091000	25235460	1847	1848	1848	1847	862
570	20231101	090900	23643336	1847	1847	1848	1847	611
571	20231101	090800	22514444	1847	1845	1847	1845	114
572	20231101	090700	22304086	1848	1848	1848	1848	300
573	20231101	090600	21749686	1848	1848	1848	1848	0
574	20231101	090500	21749686	1848	1847	1848	1847	20
575	20231101	090400	21712727	1848	1849	1849	1848	1852
576	20231101	090300	18290229	1850	1849	1850	1849	2840
577	20231101	090200	13039039	1850	1850	1850	1850	0
578	20231101	090100	13039039	1850	1845	1850	1845	380
579	20231101	090000	12336795	1845	1841	1845	1841	6701