KissMeData/002700/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	183700	18373960572	1851	1851	1851	1851	64396
3	20231108	183600	18373960572	1851	1851	1851	1851	0
4	20231108	183500	18373960572	1851	1851	1851	1851	0
5	20231108	183400	18373960572	1851	1851	1851	1851	0
6	20231108	183300	18373960572	1851	1851	1851	1851	0
7	20231108	183200	18373960572	1851	1851	1851	1851	0
8	20231108	183100	18373960572	1851	1851	1851	1851	0
9	20231108	183000	18373960572	1851	1851	1851	1851	0
10	20231108	182900	18373960572	1851	1851	1851	1851	0
11	20231108	182800	18373960572	1851	1851	1851	1851	0
12	20231108	182700	18373960572	1851	1851	1851	1851	0
13	20231108	182600	18373960572	1851	1851	1851	1851	0
14	20231108	182500	18373960572	1851	1851	1851	1851	0
15	20231108	182400	18373960572	1851	1851	1851	1851	0
16	20231108	182300	18373960572	1851	1851	1851	1851	0
17	20231108	182200	18373960572	1851	1851	1851	1851	0
18	20231108	182100	18373960572	1851	1851	1851	1851	0
19	20231108	182000	18373960572	1851	1851	1851	1851	0
20	20231108	181900	18373960572	1851	1851	1851	1851	0
21	20231108	181800	18373960572	1851	1851	1851	1851	0
22	20231108	181700	18373960572	1851	1851	1851	1851	0
23	20231108	181600	18373960572	1851	1851	1851	1851	0
24	20231108	181500	18373960572	1851	1851	1851	1851	0
25	20231108	181400	18373960572	1851	1851	1851	1851	0
26	20231108	181300	18373960572	1851	1851	1851	1851	0
27	20231108	181200	18373960572	1851	1851	1851	1851	0
28	20231108	181100	18373960572	1851	1851	1851	1851	0
29	20231108	181000	18373960572	1851	1851	1851	1851	0
30	20231108	180900	18373960572	1851	1851	1851	1851	0
31	20231108	180800	18373960572	1851	1851	1851	1851	0
32	20231108	180700	18373960572	1851	1851	1851	1851	64396
33	20231108	180600	18373960572	1851	1851	1851	1851	0
34	20231108	180500	18373960572	1851	1851	1851	1851	0
35	20231108	180400	18373960572	1851	1851	1851	1851	0
36	20231108	180300	18373960572	1851	1851	1851	1851	0
37	20231108	180200	18373960572	1851	1851	1851	1851	0
38	20231108	180100	18373960572	1851	1851	1851	1851	0
39	20231108	180000	18373960572	1851	1851	1851	1851	0
40	20231108	175900	18373960572	1851	1851	1851	1851	0
41	20231108	175800	18373960572	1851	1851	1851	1851	0
42	20231108	175700	18373960572	1851	1851	1851	1851	0
43	20231108	175600	18373960572	1851	1851	1851	1851	0
44	20231108	175500	18373960572	1851	1851	1851	1851	0
45	20231108	175400	18373960572	1851	1851	1851	1851	0
46	20231108	175300	18373960572	1851	1851	1851	1851	0
47	20231108	175200	18373960572	1851	1851	1851	1851	0
48	20231108	175100	18373960572	1851	1851	1851	1851	0
49	20231108	175000	18373960572	1851	1851	1851	1851	0
50	20231108	174900	18373960572	1851	1851	1851	1851	0
51	20231108	174800	18373960572	1851	1851	1851	1851	0
52	20231108	174700	18373960572	1851	1851	1851	1851	0
53	20231108	174600	18373960572	1851	1851	1851	1851	0
54	20231108	174500	18373960572	1851	1851	1851	1851	0
55	20231108	174400	18373960572	1851	1851	1851	1851	0
56	20231108	174300	18373960572	1851	1851	1851	1851	0
57	20231108	174200	18373960572	1851	1851	1851	1851	0
58	20231108	174100	18373960572	1851	1851	1851	1851	0
59	20231108	174000	18373960572	1851	1851	1851	1851	0
60	20231108	173900	18373960572	1851	1851	1851	1851	0
61	20231108	173800	18373960572	1851	1851	1851	1851	0
62	20231108	173700	18373960572	1851	1851	1851	1851	64396
63	20231108	173600	18373960572	1851	1851	1851	1851	0
64	20231108	173500	18373960572	1851	1851	1851	1851	0
65	20231108	173400	18373960572	1851	1851	1851	1851	0
66	20231108	173300	18373960572	1851	1851	1851	1851	0
67	20231108	173200	18373960572	1851	1851	1851	1851	0
68	20231108	173100	18373960572	1851	1851	1851	1851	0
69	20231108	173000	18373960572	1851	1851	1851	1851	0
70	20231108	172900	18373960572	1851	1851	1851	1851	0
71	20231108	172800	18373960572	1851	1851	1851	1851	0
72	20231108	172700	18373960572	1851	1851	1851	1851	0
73	20231108	172600	18373960572	1851	1851	1851	1851	0
74	20231108	172500	18373960572	1851	1851	1851	1851	0
75	20231108	172400	18373960572	1851	1851	1851	1851	0
76	20231108	172300	18373960572	1851	1851	1851	1851	0
77	20231108	172200	18373960572	1851	1851	1851	1851	0
78	20231108	172100	18373960572	1851	1851	1851	1851	0
79	20231108	172000	18373960572	1851	1851	1851	1851	0
80	20231108	171900	18373960572	1851	1851	1851	1851	0
81	20231108	171800	18373960572	1851	1851	1851	1851	0
82	20231108	171700	18373960572	1851	1851	1851	1851	0
83	20231108	171600	18373960572	1851	1851	1851	1851	0
84	20231108	171500	18373960572	1851	1851	1851	1851	0
85	20231108	171400	18373960572	1851	1851	1851	1851	0
86	20231108	171300	18373960572	1851	1851	1851	1851	0
87	20231108	171200	18373960572	1851	1851	1851	1851	0
88	20231108	171100	18373960572	1851	1851	1851	1851	0
89	20231108	171000	18373960572	1851	1851	1851	1851	0
90	20231108	170900	18373960572	1851	1851	1851	1851	0
91	20231108	170800	18373960572	1851	1851	1851	1851	0
92	20231108	170700	18373960572	1851	1851	1851	1851	64396
93	20231108	170600	18373960572	1851	1851	1851	1851	0
94	20231108	170500	18373960572	1851	1851	1851	1851	0
95	20231108	170400	18373960572	1851	1851	1851	1851	0
96	20231108	170300	18373960572	1851	1851	1851	1851	0
97	20231108	170200	18373960572	1851	1851	1851	1851	0
98	20231108	170100	18373960572	1851	1851	1851	1851	0
99	20231108	170000	18373960572	1851	1851	1851	1851	0
100	20231108	165900	18373960572	1851	1851	1851	1851	0
101	20231108	165800	18373960572	1851	1851	1851	1851	0
102	20231108	165700	18373960572	1851	1851	1851	1851	0
103	20231108	165600	18373960572	1851	1851	1851	1851	0
104	20231108	165500	18373960572	1851	1851	1851	1851	0
105	20231108	165400	18373960572	1851	1851	1851	1851	0
106	20231108	165300	18373960572	1851	1851	1851	1851	0
107	20231108	165200	18373960572	1851	1851	1851	1851	0
108	20231108	165100	18373960572	1851	1851	1851	1851	0
109	20231108	165000	18373960572	1851	1851	1851	1851	0
110	20231108	164900	18373960572	1851	1851	1851	1851	0
111	20231108	164800	18373960572	1851	1851	1851	1851	0
112	20231108	164700	18373960572	1851	1851	1851	1851	0
113	20231108	164600	18373960572	1851	1851	1851	1851	0
114	20231108	164500	18373960572	1851	1851	1851	1851	0
115	20231108	164400	18373960572	1851	1851	1851	1851	0
116	20231108	164300	18373960572	1851	1851	1851	1851	0
117	20231108	164200	18373960572	1851	1851	1851	1851	0
118	20231108	164100	18373960572	1851	1851	1851	1851	0
119	20231108	164000	18373960572	1851	1851	1851	1851	0
120	20231108	163900	18373960572	1851	1851	1851	1851	0
121	20231108	163800	18373960572	1851	1851	1851	1851	0
122	20231108	163700	18373960572	1851	1851	1851	1851	64396
123	20231108	163600	18373960572	1851	1851	1851	1851	0
124	20231108	163500	18373960572	1851	1851	1851	1851	0
125	20231108	163400	18373960572	1851	1851	1851	1851	0
126	20231108	163300	18373960572	1851	1851	1851	1851	0
127	20231108	163200	18373960572	1851	1851	1851	1851	0
128	20231108	163100	18373960572	1851	1851	1851	1851	0
129	20231108	163000	18373960572	1851	1851	1851	1851	0
130	20231108	162900	18373960572	1851	1851	1851	1851	0
131	20231108	162800	18373960572	1851	1851	1851	1851	0
132	20231108	162700	18373960572	1851	1851	1851	1851	0
133	20231108	162600	18373960572	1851	1851	1851	1851	0
134	20231108	162500	18373960572	1851	1851	1851	1851	0
135	20231108	162400	18373960572	1851	1851	1851	1851	0
136	20231108	162300	18373960572	1851	1851	1851	1851	0
137	20231108	162200	18373960572	1851	1851	1851	1851	0
138	20231108	162100	18373960572	1851	1851	1851	1851	0
139	20231108	162000	18373960572	1851	1851	1851	1851	0
140	20231108	161900	18373960572	1851	1851	1851	1851	0
141	20231108	161800	18373960572	1851	1851	1851	1851	0
142	20231108	161700	18373960572	1851	1851	1851	1851	0
143	20231108	161600	18373960572	1851	1851	1851	1851	0
144	20231108	161500	18373960572	1851	1851	1851	1851	0
145	20231108	161400	18373960572	1851	1851	1851	1851	0
146	20231108	161300	18373960572	1851	1851	1851	1851	0
147	20231108	161200	18373960572	1851	1851	1851	1851	0
148	20231108	161100	18373960572	1851	1851	1851	1851	0
149	20231108	161000	18373960572	1851	1851	1851	1851	0
150	20231108	160900	18373960572	1851	1851	1851	1851	0
151	20231108	160800	18373960572	1851	1851	1851	1851	0
152	20231108	160700	18373960572	1851	1851	1851	1851	64396
153	20231108	160600	18373960572	1851	1851	1851	1851	0
154	20231108	160500	18373960572	1851	1851	1851	1851	0
155	20231108	160400	18373960572	1851	1851	1851	1851	0
156	20231108	160300	18373960572	1851	1851	1851	1851	0
157	20231108	160200	18373960572	1851	1851	1851	1851	0
158	20231108	160100	18373960572	1851	1851	1851	1851	0
159	20231108	160000	18373960572	1851	1851	1851	1851	0
160	20231108	155900	18373960572	1851	1851	1851	1851	0
161	20231108	155800	18373960572	1851	1851	1851	1851	0
162	20231108	155700	18373960572	1851	1851	1851	1851	0
163	20231108	155600	18373960572	1851	1851	1851	1851	0
164	20231108	155500	18373960572	1851	1851	1851	1851	0
165	20231108	155400	18373960572	1851	1851	1851	1851	0
166	20231108	155300	18373960572	1851	1851	1851	1851	0
167	20231108	155200	18373960572	1851	1851	1851	1851	0
168	20231108	155100	18373960572	1851	1851	1851	1851	0
169	20231108	155000	18373960572	1851	1851	1851	1851	0
170	20231108	154900	18373960572	1851	1851	1851	1851	0
171	20231108	154800	18373960572	1851	1851	1851	1851	0
172	20231108	154700	18373960572	1851	1851	1851	1851	0
173	20231108	154600	18373960572	1851	1851	1851	1851	0
174	20231108	154500	18373960572	1851	1851	1851	1851	0
175	20231108	154400	18373960572	1851	1851	1851	1851	0
176	20231108	154300	18373960572	1851	1851	1851	1851	0
177	20231108	154200	18373960572	1851	1851	1851	1851	0
178	20231108	154100	18373960572	1851	1851	1851	1851	0
179	20231108	154000	18373960572	1851	1851	1851	1851	0
180	20231108	153900	18373960572	1851	1851	1851	1851	0
181	20231108	153800	18373960572	1851	1851	1851	1851	0
182	20231108	153700	18373960572	1851	1851	1851	1851	64396
183	20231108	153600	18373960572	1851	1851	1851	1851	0
184	20231108	153500	18373960572	1851	1851	1851	1851	0
185	20231108	153400	18373960572	1851	1851	1851	1851	0
186	20231108	153300	18373960572	1851	1851	1851	1851	0
187	20231108	153200	18373960572	1851	1851	1851	1851	0
188	20231108	153100	18373960572	1851	1851	1851	1851	0
189	20231108	153000	18373960572	1851	1851	1851	1851	64396
190	20231108	152900	18254763576	1848	1848	1848	1848	0
191	20231108	152800	18254763576	1848	1848	1848	1848	0
192	20231108	152700	18254763576	1848	1848	1848	1848	0
193	20231108	152600	18254763576	1848	1848	1848	1848	0
194	20231108	152500	18254763576	1848	1848	1848	1848	0
195	20231108	152400	18254763576	1848	1848	1848	1848	0
196	20231108	152300	18254763576	1848	1848	1848	1848	0
197	20231108	152200	18254763576	1848	1848	1848	1848	0
198	20231108	152100	18254763576	1848	1848	1848	1848	0
199	20231108	152000	18254763576	1848	1848	1848	1848	0
200	20231108	151900	18254763576	1848	1851	1851	1842	97690
201	20231108	151800	18074299773	1851	1855	1856	1850	60094
202	20231108	151700	17963048903	1855	1857	1857	1854	24945
203	20231108	151600	17916772875	1857	1857	1858	1855	27050
204	20231108	151500	17866565292	1857	1857	1857	1856	10416
205	20231108	151400	17847225823	1856	1857	1858	1856	27024
206	20231108	151300	17797062473	1859	1860	1860	1856	26057
207	20231108	151200	17748666545	1860	1859	1860	1857	24072
208	20231108	151100	17703936305	1859	1858	1860	1858	8665
209	20231108	151000	17687831793	1859	1861	1862	1858	51154
210	20231108	150900	17592681300	1861	1864	1864	1861	47704
211	20231108	150800	17503823088	1864	1866	1867	1864	9032
212	20231108	150700	17486977146	1866	1865	1867	1864	5442
213	20231108	150600	17476826890	1865	1864	1866	1862	40131
214	20231108	150500	17402045612	1863	1865	1865	1863	35944
215	20231108	150400	17335062494	1865	1865	1867	1863	28384
216	20231108	150300	17282146968	1866	1868	1868	1865	19410
217	20231108	150200	17245943051	1869	1867	1870	1865	18195
218	20231108	150100	17211993255	1867	1870	1870	1867	3922
219	20231108	150000	17204666391	1870	1869	1875	1867	11442
220	20231108	145900	17183264317	1870	1865	1870	1865	5198
221	20231108	145800	17173556668	1865	1866	1868	1864	20632
222	20231108	145700	17135072947	1868	1871	1871	1866	7831
223	20231108	145600	17120442638	1872	1870	1872	1865	18806
224	20231108	145500	17085319241	1870	1865	1870	1865	25974
225	20231108	145400	17036817837	1865	1867	1867	1865	38835
226	20231108	145300	16964368953	1867	1869	1869	1866	12903
227	20231108	145200	16940287116	1867	1870	1871	1867	2462
228	20231108	145100	16935689032	1870	1872	1872	1866	29512
229	20231108	145000	16880584558	1872	1867	1872	1867	10422
230	20231108	144900	16861121393	1867	1868	1868	1867	10090
231	20231108	144800	16842281559	1867	1868	1868	1866	16940
232	20231108	144700	16810659614	1867	1867	1868	1865	44139
233	20231108	144600	16728311689	1867	1868	1868	1865	77095
234	20231108	144500	16584457188	1867	1868	1870	1867	20042
235	20231108	144400	16547026689	1870	1869	1870	1867	12675
236	20231108	144300	16523344373	1869	1869	1869	1863	71834
237	20231108	144200	16389385787	1869	1868	1871	1865	87403
238	20231108	144100	16226165922	1868	1877	1878	1868	154700
239	20231108	144000	15936600318	1877	1879	1880	1876	46953
240	20231108	143900	15848441534	1880	1876	1880	1876	11443
241	20231108	143800	15826952404	1876	1875	1877	1875	14876
242	20231108	143700	15799050756	1875	1877	1878	1875	18905
243	20231108	143600	15763588920	1876	1877	1878	1874	16673
244	20231108	143500	15732318088	1875	1879	1879	1874	29118
245	20231108	143400	15677721793	1876	1877	1881	1872	48064
246	20231108	143300	15587570347	1877	1880	1881	1875	45963
247	20231108	143200	15501324023	1879	1879	1880	1874	37862
248	20231108	143100	15430210938	1879	1885	1885	1873	82229
249	20231108	143000	15275957552	1884	1880	1890	1879	113672
250	20231108	142900	15061610546	1880	1877	1880	1872	84377
251	20231108	142800	14903433233	1878	1882	1883	1871	49875
252	20231108	142700	14809828339	1881	1885	1887	1863	269114
253	20231108	142600	14305100063	1887	1895	1903	1876	273001
254	20231108	142500	13789577572	1896	1892	1899	1887	134018
255	20231108	142400	13536104633	1892	1910	1919	1887	384838
256	20231108	142300	12805482793	1910	1915	1933	1908	308515
257	20231108	142200	12213228519	1915	1932	1932	1907	331473
258	20231108	142100	11577417417	1932	1948	1956	1921	465717
259	20231108	142000	10674842471	1948	1964	1966	1940	403709
260	20231108	141900	9886886134	1964	1980	1990	1949	873833
261	20231108	141800	8167115048	1976	1912	1986	1904	1524088
262	20231108	141700	5176626417	1914	1890	1918	1887	127727
263	20231108	141600	4933873729	1890	1917	1935	1882	287045
264	20231108	141500	4384250515	1917	1943	1943	1912	292535
265	20231108	141400	3820504833	1943	1929	1950	1928	442542
266	20231108	141300	2961802924	1930	1894	1936	1894	377881
267	20231108	141200	2236140078	1894	1874	1894	1874	222396
268	20231108	141100	1817459338	1873	1870	1873	1870	20000
269	20231108	141000	1780013244	1870	1871	1873	1870	16519
270	20231108	140900	1749092851	1871	1863	1871	1863	47857
271	20231108	140800	1659650701	1862	1865	1865	1862	2227
272	20231108	140700	1655503312	1865	1865	1865	1865	600
273	20231108	140600	1654384312	1865	1865	1865	1865	1
274	20231108	140500	1654382447	1862	1862	1862	1862	78
275	20231108	140400	1654237211	1865	1865	1865	1865	131
276	20231108	140300	1653992896	1865	1863	1865	1862	19200
277	20231108	140200	1618187606	1864	1864	1864	1864	102
278	20231108	140100	1617997478	1865	1865	1865	1865	0
279	20231108	140000	1617997478	1865	1865	1865	1865	0
280	20231108	135900	1617997478	1865	1865	1865	1865	1
281	20231108	135800	1617995613	1863	1865	1865	1863	5012
282	20231108	135700	1608648255	1865	1865	1865	1865	0
283	20231108	135600	1608648255	1865	1865	1865	1865	1
284	20231108	135500	1608646390	1863	1863	1863	1863	0
285	20231108	135400	1608646390	1863	1863	1863	1863	3
286	20231108	135300	1608640801	1865	1864	1865	1864	360
287	20231108	135200	1607969561	1865	1865	1865	1865	1
288	20231108	135100	1607967696	1863	1863	1863	1863	1300
289	20231108	135000	1605545796	1865	1865	1865	1865	416
290	20231108	134900	1604769956	1863	1863	1863	1863	44
291	20231108	134800	1604687984	1864	1864	1864	1864	0
292	20231108	134700	1604687984	1864	1865	1865	1864	120
293	20231108	134600	1604464204	1865	1865	1865	1865	0
294	20231108	134500	1604464204	1865	1864	1865	1864	300
295	20231108	134400	1603904804	1863	1863	1863	1863	0
296	20231108	134300	1603904804	1863	1863	1863	1863	10
297	20231108	134200	1603886174	1864	1865	1865	1863	57
298	20231108	134100	1603779940	1862	1864	1864	1862	19
299	20231108	134000	1603744554	1862	1862	1862	1862	0
300	20231108	133900	1603744554	1862	1862	1862	1862	10
301	20231108	133800	1603725934	1862	1862	1862	1862	1016
302	20231108	133700	1601834142	1864	1862	1864	1862	1534
303	20231108	133600	1598977826	1862	1863	1863	1862	181
304	20231108	133500	1598640748	1864	1864	1864	1864	187
305	20231108	133400	1598292180	1864	1864	1864	1864	0
306	20231108	133300	1598292180	1864	1864	1864	1864	205
307	20231108	133200	1597910060	1864	1864	1864	1864	0
308	20231108	133100	1597910060	1864	1864	1864	1864	340
309	20231108	133000	1597276300	1864	1865	1865	1864	2
310	20231108	132900	1597272571	1865	1865	1865	1865	0
311	20231108	132800	1597272571	1865	1865	1865	1865	0
312	20231108	132700	1597272571	1865	1864	1865	1864	2045
313	20231108	132600	1593460131	1864	1864	1864	1864	1
314	20231108	132500	1593458267	1863	1863	1863	1863	950
315	20231108	132400	1591688417	1863	1863	1863	1863	1
316	20231108	132300	1591686554	1861	1861	1861	1861	0
317	20231108	132200	1591686554	1861	1861	1861	1861	5371
318	20231108	132100	1581691123	1861	1861	1861	1861	0
319	20231108	132000	1581691123	1861	1861	1861	1861	0
320	20231108	131900	1581691123	1861	1861	1861	1861	0
321	20231108	131800	1581691123	1861	1861	1861	1861	224
322	20231108	131700	1581274259	1861	1861	1861	1861	1
323	20231108	131600	1581272398	1863	1863	1863	1863	100
324	20231108	131500	1581086098	1863	1863	1863	1863	100
325	20231108	131400	1580899798	1863	1863	1863	1863	0
326	20231108	131300	1580899798	1863	1863	1863	1863	0
327	20231108	131200	1580899798	1863	1863	1863	1863	0
328	20231108	131100	1580899798	1863	1863	1863	1863	582
329	20231108	131000	1579815532	1861	1861	1861	1861	49
330	20231108	130900	1579724343	1861	1861	1861	1861	70
331	20231108	130800	1579594073	1861	1861	1863	1861	62
332	20231108	130700	1579478687	1861	1861	1861	1861	5968
333	20231108	130600	1568372239	1861	1861	1861	1861	88
334	20231108	130500	1568208471	1861	1861	1861	1861	4100
335	20231108	130400	1560578371	1861	1861	1861	1861	2889
336	20231108	130300	1555201942	1861	1861	1861	1861	0
337	20231108	130200	1555201942	1861	1862	1862	1861	2600
338	20231108	130100	1550363098	1862	1862	1862	1862	938
339	20231108	130000	1548616542	1863	1863	1863	1863	17
340	20231108	125900	1548584871	1863	1863	1863	1863	0
341	20231108	125800	1548584871	1863	1863	1863	1863	1
342	20231108	125700	1548583008	1862	1862	1862	1862	2821
343	20231108	125600	1543330306	1863	1863	1863	1863	1
344	20231108	125500	1543328443	1863	1863	1863	1863	663
345	20231108	125400	1542093274	1863	1863	1863	1863	0
346	20231108	125300	1542093274	1863	1863	1864	1863	96
347	20231108	125200	1541914425	1863	1863	1863	1863	60
348	20231108	125100	1541802645	1864	1864	1864	1864	3
349	20231108	125000	1541797053	1864	1864	1864	1864	0
350	20231108	124900	1541797053	1864	1863	1864	1863	2700
351	20231108	124800	1536765313	1863	1863	1863	1863	135
352	20231108	124700	1536513808	1863	1863	1863	1863	0
353	20231108	124600	1536513808	1863	1863	1863	1863	0
354	20231108	124500	1536513808	1863	1863	1863	1863	0
355	20231108	124400	1536513808	1863	1861	1863	1861	1826
356	20231108	124300	1533114565	1862	1862	1862	1862	0
357	20231108	124200	1533114565	1862	1862	1862	1862	30
358	20231108	124100	1533058705	1861	1861	1861	1861	0
359	20231108	124000	1533058705	1861	1861	1861	1861	0
360	20231108	123900	1533058705	1861	1861	1861	1861	0
361	20231108	123800	1533058705	1861	1861	1861	1861	3803
362	20231108	123700	1525981322	1861	1861	1861	1861	746
363	20231108	123600	1524593016	1862	1862	1862	1862	60
364	20231108	123500	1524481296	1861	1861	1861	1861	0
365	20231108	123400	1524481296	1861	1861	1861	1861	0
366	20231108	123300	1524481296	1861	1861	1861	1861	0
367	20231108	123200	1524481296	1861	1863	1863	1861	1100
368	20231108	123100	1522433996	1863	1863	1863	1863	227
369	20231108	123000	1522011095	1861	1861	1861	1861	542
370	20231108	122900	1521002433	1861	1861	1861	1861	2
371	20231108	122800	1520998711	1862	1863	1863	1862	473
372	20231108	122700	1520117984	1863	1863	1863	1863	0
373	20231108	122600	1520117984	1863	1863	1863	1863	272
374	20231108	122500	1519611248	1863	1863	1863	1863	275
375	20231108	122400	1519098923	1864	1864	1864	1864	269
376	20231108	122300	1518597507	1864	1864	1864	1864	0
377	20231108	122200	1518597507	1864	1864	1864	1864	1
378	20231108	122100	1518595643	1864	1863	1864	1863	1000
379	20231108	122000	1516731650	1863	1863	1863	1863	2
380	20231108	121900	1516727924	1861	1861	1861	1861	0
381	20231108	121800	1516727924	1861	1861	1864	1861	3057
382	20231108	121700	1511030085	1863	1863	1863	1863	0
383	20231108	121600	1511030085	1863	1861	1863	1861	9626
384	20231108	121500	1493116095	1862	1862	1862	1862	1
385	20231108	121400	1493114233	1862	1862	1862	1862	1012
386	20231108	121300	1491229889	1862	1862	1862	1862	0
387	20231108	121200	1491229889	1862	1862	1862	1862	1
388	20231108	121100	1491228027	1861	1861	1861	1861	0
389	20231108	121000	1491228027	1861	1862	1862	1861	10466
390	20231108	120900	1471750800	1863	1863	1863	1863	0
391	20231108	120800	1471750800	1863	1863	1863	1863	2
392	20231108	120700	1471747074	1861	1862	1862	1861	99
393	20231108	120600	1471562753	1861	1861	1861	1861	652
394	20231108	120500	1470349381	1863	1861	1863	1861	1078
395	20231108	120400	1468341623	1862	1862	1862	1862	0
396	20231108	120300	1468341623	1862	1862	1862	1862	393
397	20231108	120200	1467609857	1862	1862	1862	1862	0
398	20231108	120100	1467609857	1862	1862	1862	1862	121
399	20231108	120000	1467384555	1862	1862	1862	1862	0
400	20231108	115900	1467384555	1862	1862	1862	1862	8
401	20231108	115800	1467369659	1863	1863	1863	1863	0
402	20231108	115700	1467369659	1863	1863	1863	1863	1283
403	20231108	115600	1464979430	1863	1863	1863	1863	4
404	20231108	115500	1464971978	1863	1863	1863	1863	713
405	20231108	115400	1463643659	1862	1862	1862	1862	0
406	20231108	115300	1463643659	1862	1862	1862	1861	1826
407	20231108	115200	1460243840	1861	1861	1861	1861	300
408	20231108	115100	1459685540	1860	1860	1860	1860	0
409	20231108	115000	1459685540	1860	1860	1860	1860	0
410	20231108	114900	1459685540	1860	1861	1861	1860	14425
411	20231108	114800	1432849497	1863	1862	1863	1862	2
412	20231108	114700	1432845772	1861	1861	1861	1861	0
413	20231108	114600	1432845772	1861	1863	1863	1861	1172
414	20231108	114500	1430664480	1861	1861	1861	1861	0
415	20231108	114400	1430664480	1861	1861	1861	1861	1000
416	20231108	114300	1428803480	1861	1861	1861	1861	0
417	20231108	114200	1428803480	1861	1861	1861	1861	0
418	20231108	114100	1428803480	1861	1861	1863	1861	53
419	20231108	114000	1428704747	1863	1863	1863	1863	380
420	20231108	113900	1427996807	1863	1863	1863	1863	1
421	20231108	113800	1427994944	1861	1861	1861	1861	369
422	20231108	113700	1427308235	1862	1862	1862	1862	1
423	20231108	113600	1427306373	1862	1862	1862	1862	60
424	20231108	113500	1427194653	1862	1862	1862	1862	279
425	20231108	113400	1426675155	1862	1862	1862	1862	0
426	20231108	113300	1426675155	1862	1862	1862	1862	2
427	20231108	113200	1426671431	1863	1862	1863	1862	455
428	20231108	113100	1425824219	1864	1864	1864	1861	802
429	20231108	113000	1424331691	1861	1861	1861	1861	336
430	20231108	112900	1423706395	1861	1862	1862	1861	50
431	20231108	112800	1423613314	1863	1863	1863	1863	2
432	20231108	112700	1423609588	1863	1863	1863	1863	0
433	20231108	112600	1423609588	1863	1863	1863	1863	1
434	20231108	112500	1423607725	1864	1864	1864	1864	1
435	20231108	112400	1423605861	1861	1861	1861	1861	0
436	20231108	112300	1423605861	1861	1861	1861	1861	276
437	20231108	112200	1423092225	1864	1864	1864	1864	0
438	20231108	112100	1423092225	1864	1864	1864	1864	0
439	20231108	112000	1423092225	1864	1864	1864	1864	0
440	20231108	111900	1423092225	1864	1861	1864	1861	37
441	20231108	111800	1423023275	1861	1864	1864	1861	21
442	20231108	111700	1422984188	1861	1861	1861	1861	0
443	20231108	111600	1422984188	1861	1861	1861	1861	0
444	20231108	111500	1422984188	1861	1864	1864	1861	40
445	20231108	111400	1422909657	1864	1864	1864	1864	0
446	20231108	111300	1422909657	1864	1864	1864	1864	0
447	20231108	111200	1422909657	1864	1864	1864	1864	0
448	20231108	111100	1422909657	1864	1862	1864	1862	118
449	20231108	111000	1422689877	1862	1862	1862	1862	200
450	20231108	110900	1422317477	1862	1862	1862	1862	0
451	20231108	110800	1422317477	1862	1862	1862	1862	100
452	20231108	110700	1422131277	1862	1860	1862	1860	1708
453	20231108	110600	1418954277	1860	1862	1862	1860	824
454	20231108	110500	1417421445	1862	1862	1862	1862	1
455	20231108	110400	1417419583	1860	1861	1861	1860	10353
456	20231108	110300	1398156585	1861	1862	1862	1861	593
457	20231108	110200	1397053001	1862	1862	1862	1862	12
458	20231108	110100	1397030657	1862	1862	1862	1862	188
459	20231108	110000	1396680601	1862	1862	1862	1862	100
460	20231108	105900	1396494401	1864	1864	1864	1864	2190
461	20231108	105800	1392412241	1864	1861	1864	1860	44
462	20231108	105700	1392330377	1860	1860	1860	1860	1
463	20231108	105600	1392328517	1860	1860	1860	1860	0
464	20231108	105500	1392328517	1860	1860	1860	1860	0
465	20231108	105400	1392328517	1860	1860	1860	1860	0
466	20231108	105300	1392328517	1860	1861	1861	1860	269
467	20231108	105200	1391827909	1861	1861	1861	1861	3
468	20231108	105100	1391822326	1861	1861	1861	1861	1020
469	20231108	105000	1389924106	1861	1861	1861	1861	2291
470	20231108	104900	1385660555	1861	1861	1861	1861	1612
471	20231108	104800	1382660623	1861	1861	1861	1861	690
472	20231108	104700	1381376533	1865	1865	1865	1865	0
473	20231108	104600	1381376533	1865	1863	1865	1863	1235
474	20231108	104500	1379075726	1861	1861	1861	1861	0
475	20231108	104400	1379075726	1861	1861	1861	1861	5
476	20231108	104300	1379066421	1862	1865	1865	1862	160
477	20231108	104200	1378768351	1865	1865	1865	1865	50
478	20231108	104100	1378675101	1861	1865	1865	1861	110
479	20231108	104000	1378469991	1864	1865	1865	1864	21
480	20231108	103900	1378430846	1862	1861	1862	1860	126
481	20231108	103800	1378196384	1864	1865	1865	1860	1203
482	20231108	103700	1375957891	1860	1860	1860	1860	0
483	20231108	103600	1375957891	1860	1860	1860	1860	87
484	20231108	103500	1375796071	1865	1860	1865	1860	250
485	20231108	103400	1375330821	1860	1860	1860	1860	474
486	20231108	103300	1374449181	1865	1865	1865	1865	0
487	20231108	103200	1374449181	1865	1864	1865	1864	22
488	20231108	103100	1374408162	1859	1861	1861	1859	24531
489	20231108	103000	1328792429	1862	1864	1864	1862	307
490	20231108	102900	1328220717	1863	1864	1864	1863	556
491	20231108	102800	1327184343	1864	1863	1864	1860	3138
492	20231108	102700	1321339398	1863	1861	1863	1861	1000
493	20231108	102600	1319478184	1861	1860	1861	1860	2162
494	20231108	102500	1315456321	1860	1862	1862	1860	5056
495	20231108	102400	1306048593	1862	1862	1862	1862	55
496	20231108	102300	1305946183	1861	1862	1862	1861	5772
497	20231108	102200	1295204119	1863	1863	1863	1863	1
498	20231108	102100	1295202256	1863	1862	1863	1862	2
499	20231108	102000	1295198531	1861	1862	1862	1861	3493
500	20231108	101900	1288697860	1863	1863	1863	1863	200
501	20231108	101800	1288325260	1862	1862	1862	1862	5713
502	20231108	101700	1277687654	1863	1863	1863	1863	500
503	20231108	101600	1276756154	1862	1863	1863	1862	1666
504	20231108	101500	1273653037	1862	1862	1862	1862	548
505	20231108	101400	1272632661	1861	1862	1862	1861	602
506	20231108	101300	1271511886	1862	1862	1862	1862	0
507	20231108	101200	1271511886	1862	1863	1863	1862	12
508	20231108	101100	1271489539	1863	1863	1863	1863	42
509	20231108	101000	1271411293	1862	1863	1863	1862	2
510	20231108	100900	1271407568	1860	1861	1861	1860	9884
511	20231108	100800	1253023227	1863	1862	1863	1862	11
512	20231108	100700	1253002736	1860	1860	1861	1860	1336
513	20231108	100600	1250517765	1861	1861	1861	1861	300
514	20231108	100500	1249959465	1863	1863	1863	1863	0
515	20231108	100400	1249959465	1863	1860	1863	1860	3958
516	20231108	100300	1242597285	1860	1861	1861	1860	5257
517	20231108	100200	1232819254	1861	1861	1861	1861	200
518	20231108	100100	1232447054	1865	1865	1865	1865	1
519	20231108	100000	1232445189	1860	1865	1865	1860	1110
520	20231108	095900	1230380019	1860	1866	1866	1860	3161
521	20231108	095800	1224497149	1867	1867	1867	1867	0
522	20231108	095700	1224497149	1867	1862	1867	1860	20085
523	20231108	095600	1187126465	1862	1865	1865	1862	101
524	20231108	095500	1186938369	1862	1862	1862	1862	109
525	20231108	095400	1186735411	1861	1862	1865	1861	6822
526	20231108	095300	1174036217	1863	1868	1868	1863	832
527	20231108	095200	1172484707	1868	1867	1868	1866	88
528	20231108	095100	1172320371	1862	1863	1863	1862	2635
529	20231108	095000	1167411368	1869	1869	1869	1869	0
530	20231108	094900	1167411368	1869	1865	1869	1864	1332
531	20231108	094800	1164925465	1870	1867	1870	1865	575
532	20231108	094700	1163852612	1870	1864	1871	1864	14520
533	20231108	094600	1136698044	1870	1868	1870	1865	9814
534	20231108	094500	1118354497	1868	1863	1868	1863	6561
535	20231108	094400	1106102846	1863	1862	1865	1862	658
536	20231108	094300	1104875914	1865	1859	1865	1859	2126
537	20231108	094200	1100910939	1865	1861	1865	1859	2135
538	20231108	094100	1096939339	1866	1860	1866	1860	56
539	20231108	094000	1096834879	1866	1866	1866	1859	11989
540	20231108	093900	1074463596	1866	1862	1866	1859	5100
541	20231108	093800	1064973824	1866	1861	1867	1861	824
542	20231108	093700	1063438675	1867	1859	1868	1859	5552
543	20231108	093600	1053079129	1866	1859	1866	1858	8570
544	20231108	093500	1037131346	1859	1857	1859	1857	5469
545	20231108	093400	1026968536	1857	1856	1858	1856	257
546	20231108	093300	1026491326	1857	1857	1859	1856	7187
547	20231108	093200	1013146982	1857	1859	1859	1857	21137
548	20231108	093100	973862357	1859	1857	1859	1857	3391
549	20231108	093000	967563998	1859	1859	1859	1858	17490
550	20231108	092900	935065823	1859	1860	1864	1859	1210
551	20231108	092800	932813904	1864	1865	1865	1860	595
552	20231108	092700	931704687	1865	1861	1865	1857	17386
553	20231108	092600	899388768	1861	1865	1865	1861	5283
554	20231108	092500	889554158	1865	1864	1865	1862	3925
555	20231108	092400	882238599	1863	1864	1866	1863	192
556	20231108	092300	881880686	1864	1866	1866	1864	561
557	20231108	092200	880834860	1862	1867	1867	1862	1763
558	20231108	092100	877552007	1863	1868	1868	1863	2265
559	20231108	092000	873329209	1868	1864	1868	1862	2753
560	20231108	091900	868199237	1865	1866	1869	1864	5729
561	20231108	091800	857515729	1870	1868	1870	1868	2538
562	20231108	091700	852770301	1868	1870	1870	1868	4023
563	20231108	091600	845255135	1868	1871	1871	1866	6789
564	20231108	091500	832577182	1871	1870	1879	1870	44146
565	20231108	091400	749837871	1870	1859	1870	1859	40410
566	20231108	091300	674513640	1859	1861	1861	1858	13515
567	20231108	091200	649373570	1861	1864	1864	1861	12971
568	20231108	091100	625212045	1864	1864	1865	1864	2410
569	20231108	091000	620719804	1864	1864	1865	1863	3890
570	20231108	090900	613468702	1864	1864	1865	1863	7862
571	20231108	090800	598814697	1863	1865	1869	1863	12906
572	20231108	090700	574750917	1869	1870	1870	1865	17642
573	20231108	090600	541817534	1870	1870	1871	1868	18922
574	20231108	090500	506441855	1870	1872	1874	1869	8118
575	20231108	090400	491257144	1875	1875	1877	1870	28993
576	20231108	090300	436971397	1874	1877	1879	1872	29264
577	20231108	090200	382089059	1877	1875	1881	1874	24785
578	20231108	090100	335505598	1875	1882	1885	1875	51845
579	20231108	090000	238007627	1884	1876	1885	1871	115232