KissMeData/002700/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	183600	295734190	1800	1800	1800	1800	8674
3	20231012	183500	295734190	1800	1800	1800	1800	0
4	20231012	183400	295734190	1800	1800	1800	1800	0
5	20231012	183300	295734190	1800	1800	1800	1800	0
6	20231012	183200	295734190	1800	1800	1800	1800	0
7	20231012	183100	295734190	1800	1800	1800	1800	0
8	20231012	183000	295734190	1800	1800	1800	1800	0
9	20231012	182900	295734190	1800	1800	1800	1800	0
10	20231012	182800	295734190	1800	1800	1800	1800	0
11	20231012	182700	295734190	1800	1800	1800	1800	0
12	20231012	182600	295734190	1800	1800	1800	1800	0
13	20231012	182500	295734190	1800	1800	1800	1800	0
14	20231012	182400	295734190	1800	1800	1800	1800	0
15	20231012	182300	295734190	1800	1800	1800	1800	0
16	20231012	182200	295734190	1800	1800	1800	1800	0
17	20231012	182100	295734190	1800	1800	1800	1800	0
18	20231012	182000	295734190	1800	1800	1800	1800	0
19	20231012	181900	295734190	1800	1800	1800	1800	0
20	20231012	181800	295734190	1800	1800	1800	1800	0
21	20231012	181700	295734190	1800	1800	1800	1800	0
22	20231012	181600	295734190	1800	1800	1800	1800	0
23	20231012	181500	295734190	1800	1800	1800	1800	0
24	20231012	181400	295734190	1800	1800	1800	1800	0
25	20231012	181300	295734190	1800	1800	1800	1800	0
26	20231012	181200	295734190	1800	1800	1800	1800	0
27	20231012	181100	295734190	1800	1800	1800	1800	0
28	20231012	181000	295734190	1800	1800	1800	1800	0
29	20231012	180900	295734190	1800	1800	1800	1800	0
30	20231012	180800	295734190	1800	1800	1800	1800	0
31	20231012	180700	295734190	1800	1800	1800	1800	0
32	20231012	180600	295734190	1800	1800	1800	1800	8674
33	20231012	180500	295734190	1800	1800	1800	1800	0
34	20231012	180400	295734190	1800	1800	1800	1800	0
35	20231012	180300	295734190	1800	1800	1800	1800	0
36	20231012	180200	295734190	1800	1800	1800	1800	0
37	20231012	180100	295734190	1800	1800	1800	1800	0
38	20231012	180000	295734190	1800	1800	1800	1800	0
39	20231012	175900	295734190	1800	1800	1800	1800	0
40	20231012	175800	295734190	1800	1800	1800	1800	0
41	20231012	175700	295734190	1800	1800	1800	1800	0
42	20231012	175600	295734190	1800	1800	1800	1800	0
43	20231012	175500	295734190	1800	1800	1800	1800	0
44	20231012	175400	295734190	1800	1800	1800	1800	0
45	20231012	175300	295734190	1800	1800	1800	1800	0
46	20231012	175200	295734190	1800	1800	1800	1800	0
47	20231012	175100	295734190	1800	1800	1800	1800	0
48	20231012	175000	295734190	1800	1800	1800	1800	0
49	20231012	174900	295734190	1800	1800	1800	1800	0
50	20231012	174800	295734190	1800	1800	1800	1800	0
51	20231012	174700	295734190	1800	1800	1800	1800	0
52	20231012	174600	295734190	1800	1800	1800	1800	0
53	20231012	174500	295734190	1800	1800	1800	1800	0
54	20231012	174400	295734190	1800	1800	1800	1800	0
55	20231012	174300	295734190	1800	1800	1800	1800	0
56	20231012	174200	295734190	1800	1800	1800	1800	0
57	20231012	174100	295734190	1800	1800	1800	1800	0
58	20231012	174000	295734190	1800	1800	1800	1800	0
59	20231012	173900	295734190	1800	1800	1800	1800	0
60	20231012	173800	295734190	1800	1800	1800	1800	0
61	20231012	173700	295734190	1800	1800	1800	1800	0
62	20231012	173600	295734190	1800	1800	1800	1800	8674
63	20231012	173500	295734190	1800	1800	1800	1800	0
64	20231012	173400	295734190	1800	1800	1800	1800	0
65	20231012	173300	295734190	1800	1800	1800	1800	0
66	20231012	173200	295734190	1800	1800	1800	1800	0
67	20231012	173100	295734190	1800	1800	1800	1800	0
68	20231012	173000	295734190	1800	1800	1800	1800	0
69	20231012	172900	295734190	1800	1800	1800	1800	0
70	20231012	172800	295734190	1800	1800	1800	1800	0
71	20231012	172700	295734190	1800	1800	1800	1800	0
72	20231012	172600	295734190	1800	1800	1800	1800	0
73	20231012	172500	295734190	1800	1800	1800	1800	0
74	20231012	172400	295734190	1800	1800	1800	1800	0
75	20231012	172300	295734190	1800	1800	1800	1800	0
76	20231012	172200	295734190	1800	1800	1800	1800	0
77	20231012	172100	295734190	1800	1800	1800	1800	0
78	20231012	172000	295734190	1800	1800	1800	1800	0
79	20231012	171900	295734190	1800	1800	1800	1800	0
80	20231012	171800	295734190	1800	1800	1800	1800	0
81	20231012	171700	295734190	1800	1800	1800	1800	0
82	20231012	171600	295734190	1800	1800	1800	1800	0
83	20231012	171500	295734190	1800	1800	1800	1800	0
84	20231012	171400	295734190	1800	1800	1800	1800	0
85	20231012	171300	295734190	1800	1800	1800	1800	0
86	20231012	171200	295734190	1800	1800	1800	1800	0
87	20231012	171100	295734190	1800	1800	1800	1800	0
88	20231012	171000	295734190	1800	1800	1800	1800	0
89	20231012	170900	295734190	1800	1800	1800	1800	0
90	20231012	170800	295734190	1800	1800	1800	1800	0
91	20231012	170700	295734190	1800	1800	1800	1800	0
92	20231012	170600	295734190	1800	1800	1800	1800	8674
93	20231012	170500	295734190	1800	1800	1800	1800	0
94	20231012	170400	295734190	1800	1800	1800	1800	0
95	20231012	170300	295734190	1800	1800	1800	1800	0
96	20231012	170200	295734190	1800	1800	1800	1800	0
97	20231012	170100	295734190	1800	1800	1800	1800	0
98	20231012	170000	295734190	1800	1800	1800	1800	0
99	20231012	165900	295734190	1800	1800	1800	1800	0
100	20231012	165800	295734190	1800	1800	1800	1800	0
101	20231012	165700	295734190	1800	1800	1800	1800	0
102	20231012	165600	295734190	1800	1800	1800	1800	0
103	20231012	165500	295734190	1800	1800	1800	1800	0
104	20231012	165400	295734190	1800	1800	1800	1800	0
105	20231012	165300	295734190	1800	1800	1800	1800	0
106	20231012	165200	295734190	1800	1800	1800	1800	0
107	20231012	165100	295734190	1800	1800	1800	1800	0
108	20231012	165000	295734190	1800	1800	1800	1800	0
109	20231012	164900	295734190	1800	1800	1800	1800	0
110	20231012	164800	295734190	1800	1800	1800	1800	0
111	20231012	164700	295734190	1800	1800	1800	1800	0
112	20231012	164600	295734190	1800	1800	1800	1800	0
113	20231012	164500	295734190	1800	1800	1800	1800	0
114	20231012	164400	295734190	1800	1800	1800	1800	0
115	20231012	164300	295734190	1800	1800	1800	1800	0
116	20231012	164200	295734190	1800	1800	1800	1800	0
117	20231012	164100	295734190	1800	1800	1800	1800	0
118	20231012	164000	295734190	1800	1800	1800	1800	0
119	20231012	163900	295734190	1800	1800	1800	1800	0
120	20231012	163800	295734190	1800	1800	1800	1800	0
121	20231012	163700	295734190	1800	1800	1800	1800	0
122	20231012	163600	295734190	1800	1800	1800	1800	8674
123	20231012	163500	295734190	1800	1800	1800	1800	0
124	20231012	163400	295734190	1800	1800	1800	1800	0
125	20231012	163300	295734190	1800	1800	1800	1800	0
126	20231012	163200	295734190	1800	1800	1800	1800	0
127	20231012	163100	295734190	1800	1800	1800	1800	0
128	20231012	163000	295734190	1800	1800	1800	1800	0
129	20231012	162900	295734190	1800	1800	1800	1800	0
130	20231012	162800	295734190	1800	1800	1800	1800	0
131	20231012	162700	295734190	1800	1800	1800	1800	0
132	20231012	162600	295734190	1800	1800	1800	1800	0
133	20231012	162500	295734190	1800	1800	1800	1800	0
134	20231012	162400	295734190	1800	1800	1800	1800	0
135	20231012	162300	295734190	1800	1800	1800	1800	0
136	20231012	162200	295734190	1800	1800	1800	1800	0
137	20231012	162100	295734190	1800	1800	1800	1800	0
138	20231012	162000	295734190	1800	1800	1800	1800	0
139	20231012	161900	295734190	1800	1800	1800	1800	0
140	20231012	161800	295734190	1800	1800	1800	1800	0
141	20231012	161700	295734190	1800	1800	1800	1800	0
142	20231012	161600	295734190	1800	1800	1800	1800	0
143	20231012	161500	295734190	1800	1800	1800	1800	0
144	20231012	161400	295734190	1800	1800	1800	1800	0
145	20231012	161300	295734190	1800	1800	1800	1800	0
146	20231012	161200	295734190	1800	1800	1800	1800	0
147	20231012	161100	295734190	1800	1800	1800	1800	0
148	20231012	161000	295734190	1800	1800	1800	1800	0
149	20231012	160900	295734190	1800	1800	1800	1800	0
150	20231012	160800	295734190	1800	1800	1800	1800	0
151	20231012	160700	295734190	1800	1800	1800	1800	0
152	20231012	160600	295734190	1800	1800	1800	1800	8674
153	20231012	160500	295734190	1800	1800	1800	1800	0
154	20231012	160400	295734190	1800	1800	1800	1800	0
155	20231012	160300	295734190	1800	1800	1800	1800	0
156	20231012	160200	295734190	1800	1800	1800	1800	0
157	20231012	160100	295734190	1800	1800	1800	1800	0
158	20231012	160000	295734190	1800	1800	1800	1800	0
159	20231012	155900	295734190	1800	1800	1800	1800	0
160	20231012	155800	295734190	1800	1800	1800	1800	0
161	20231012	155700	295734190	1800	1800	1800	1800	0
162	20231012	155600	295734190	1800	1800	1800	1800	0
163	20231012	155500	295734190	1800	1800	1800	1800	0
164	20231012	155400	295734190	1800	1800	1800	1800	0
165	20231012	155300	295734190	1800	1800	1800	1800	0
166	20231012	155200	295734190	1800	1800	1800	1800	0
167	20231012	155100	295734190	1800	1800	1800	1800	0
168	20231012	155000	295734190	1800	1800	1800	1800	0
169	20231012	154900	295734190	1800	1800	1800	1800	0
170	20231012	154800	295734190	1800	1800	1800	1800	0
171	20231012	154700	295734190	1800	1800	1800	1800	0
172	20231012	154600	295734190	1800	1800	1800	1800	0
173	20231012	154500	295734190	1800	1800	1800	1800	0
174	20231012	154400	295734190	1800	1800	1800	1800	0
175	20231012	154300	295734190	1800	1800	1800	1800	0
176	20231012	154200	295734190	1800	1800	1800	1800	0
177	20231012	154100	295734190	1800	1800	1800	1800	0
178	20231012	154000	295734190	1800	1800	1800	1800	0
179	20231012	153900	295734190	1800	1800	1800	1800	0
180	20231012	153800	295734190	1800	1800	1800	1800	0
181	20231012	153700	295734190	1800	1800	1800	1800	0
182	20231012	153600	295734190	1800	1800	1800	1800	8674
183	20231012	153500	295734190	1800	1800	1800	1800	0
184	20231012	153400	295734190	1800	1800	1800	1800	0
185	20231012	153300	295734190	1800	1800	1800	1800	0
186	20231012	153200	295734190	1800	1800	1800	1800	0
187	20231012	153100	295734190	1800	1800	1800	1800	0
188	20231012	153000	295734190	1800	1800	1800	1800	8674
189	20231012	152900	280120990	1800	1800	1800	1800	0
190	20231012	152800	280120990	1800	1800	1800	1800	0
191	20231012	152700	280120990	1800	1800	1800	1800	0
192	20231012	152600	280120990	1800	1800	1800	1800	0
193	20231012	152500	280120990	1800	1800	1800	1800	0
194	20231012	152400	280120990	1800	1800	1800	1800	0
195	20231012	152300	280120990	1800	1800	1800	1800	0
196	20231012	152200	280120990	1800	1800	1800	1800	0
197	20231012	152100	280120990	1800	1800	1800	1800	0
198	20231012	152000	280120990	1800	1800	1800	1800	0
199	20231012	151900	280120990	1800	1799	1800	1799	1727
200	20231012	151800	277012450	1799	1799	1799	1799	100
201	20231012	151700	276832550	1800	1800	1800	1800	0
202	20231012	151600	276832550	1800	1798	1800	1798	571
203	20231012	151500	275805606	1798	1798	1798	1797	1743
204	20231012	151400	272673365	1798	1798	1798	1797	956
205	20231012	151300	270954570	1798	1798	1798	1798	0
206	20231012	151200	270954570	1798	1798	1798	1798	0
207	20231012	151100	270954570	1798	1798	1798	1798	0
208	20231012	151000	270954570	1798	1798	1798	1798	0
209	20231012	150900	270954570	1798	1798	1798	1798	0
210	20231012	150800	270954570	1798	1798	1798	1798	6
211	20231012	150700	270943782	1796	1796	1796	1796	0
212	20231012	150600	270943782	1796	1797	1797	1796	2862
213	20231012	150500	265800909	1797	1797	1797	1797	0
214	20231012	150400	265800909	1797	1797	1797	1797	0
215	20231012	150300	265800909	1797	1797	1797	1797	0
216	20231012	150200	265800909	1797	1797	1797	1797	0
217	20231012	150100	265800909	1797	1797	1797	1797	61
218	20231012	150000	265691292	1797	1797	1797	1797	0
219	20231012	145900	265691292	1797	1797	1797	1797	35
220	20231012	145800	265628397	1798	1797	1798	1797	11
221	20231012	145700	265608620	1798	1798	1798	1798	40
222	20231012	145600	265536700	1798	1798	1798	1798	1343
223	20231012	145500	263121986	1798	1798	1798	1798	0
224	20231012	145400	263121986	1798	1798	1798	1798	9
225	20231012	145300	263105804	1798	1798	1798	1798	0
226	20231012	145200	263105804	1798	1798	1798	1798	20
227	20231012	145100	263069844	1798	1798	1798	1798	0
228	20231012	145000	263069844	1798	1798	1798	1798	0
229	20231012	144900	263069844	1798	1798	1798	1798	3
230	20231012	144800	263064450	1798	1798	1798	1798	6
231	20231012	144700	263053662	1799	1799	1799	1799	200
232	20231012	144600	262693862	1799	1799	1799	1799	0
233	20231012	144500	262693862	1799	1799	1799	1799	0
234	20231012	144400	262693862	1799	1799	1799	1799	0
235	20231012	144300	262693862	1799	1799	1799	1799	0
236	20231012	144200	262693862	1799	1799	1799	1799	3
237	20231012	144100	262688465	1800	1800	1800	1800	0
238	20231012	144000	262688465	1800	1800	1800	1800	0
239	20231012	143900	262688465	1800	1800	1800	1800	0
240	20231012	143800	262688465	1800	1800	1800	1800	0
241	20231012	143700	262688465	1800	1800	1800	1800	0
242	20231012	143600	262688465	1800	1800	1800	1800	0
243	20231012	143500	262688465	1800	1800	1800	1800	0
244	20231012	143400	262688465	1800	1800	1800	1800	100
245	20231012	143300	262508465	1800	1800	1800	1800	252
246	20231012	143200	262054865	1800	1800	1800	1800	0
247	20231012	143100	262054865	1800	1800	1800	1800	200
248	20231012	143000	261694865	1801	1801	1801	1801	0
249	20231012	142900	261694865	1801	1801	1801	1801	0
250	20231012	142800	261694865	1801	1801	1801	1801	0
251	20231012	142700	261694865	1801	1801	1801	1801	0
252	20231012	142600	261694865	1801	1801	1801	1801	20
253	20231012	142500	261658845	1801	1801	1801	1801	0
254	20231012	142400	261658845	1801	1801	1801	1801	0
255	20231012	142300	261658845	1801	1801	1801	1801	0
256	20231012	142200	261658845	1801	1801	1801	1801	0
257	20231012	142100	261658845	1801	1801	1801	1801	0
258	20231012	142000	261658845	1801	1801	1801	1801	1
259	20231012	141900	261657044	1795	1801	1801	1795	9076
260	20231012	141800	245352914	1800	1800	1800	1800	1
261	20231012	141700	245351114	1800	1801	1801	1800	25
262	20231012	141600	245306109	1802	1802	1802	1802	5
263	20231012	141500	245297099	1802	1802	1802	1802	1
264	20231012	141400	245295297	1802	1802	1802	1802	0
265	20231012	141300	245295297	1802	1802	1802	1802	0
266	20231012	141200	245295297	1802	1802	1802	1802	0
267	20231012	141100	245295297	1802	1802	1802	1802	0
268	20231012	141000	245295297	1802	1801	1802	1801	101
269	20231012	140900	245113329	1801	1801	1801	1801	1
270	20231012	140800	245111528	1801	1801	1801	1801	0
271	20231012	140700	245111528	1801	1801	1801	1801	0
272	20231012	140600	245111528	1801	1801	1801	1801	665
273	20231012	140500	243913863	1800	1799	1800	1799	1501
274	20231012	140400	241212563	1799	1799	1799	1799	0
275	20231012	140300	241212563	1799	1799	1799	1799	0
276	20231012	140200	241212563	1799	1799	1799	1799	0
277	20231012	140100	241212563	1799	1799	1799	1799	1000
278	20231012	140000	239413563	1800	1800	1800	1800	0
279	20231012	135900	239413563	1800	1800	1800	1800	0
280	20231012	135800	239413563	1800	1800	1800	1800	0
281	20231012	135700	239413563	1800	1800	1800	1800	0
282	20231012	135600	239413563	1800	1800	1800	1800	0
283	20231012	135500	239413563	1800	1800	1800	1800	0
284	20231012	135400	239413563	1800	1800	1800	1800	0
285	20231012	135300	239413563	1800	1800	1800	1800	762
286	20231012	135200	238041963	1800	1800	1800	1800	900
287	20231012	135100	236421963	1800	1800	1800	1800	252
288	20231012	135000	235968363	1800	1800	1800	1800	520
289	20231012	134900	235032363	1802	1802	1802	1802	1300
290	20231012	134800	232689763	1802	1802	1802	1802	0
291	20231012	134700	232689763	1802	1801	1802	1801	103
292	20231012	134600	232504259	1800	1800	1800	1800	0
293	20231012	134500	232504259	1800	1800	1800	1800	4
294	20231012	134400	232497059	1801	1800	1801	1800	9897
295	20231012	134300	214681059	1800	1800	1800	1800	0
296	20231012	134200	214681059	1800	1799	1800	1799	155
297	20231012	134100	214402159	1799	1799	1799	1799	349
298	20231012	134000	213774308	1800	1800	1800	1800	2
299	20231012	133900	213770708	1795	1795	1795	1795	0
300	20231012	133800	213770708	1795	1795	1795	1795	0
301	20231012	133700	213770708	1795	1800	1800	1795	220
302	20231012	133600	213375083	1800	1800	1800	1800	4
303	20231012	133500	213367883	1799	1799	1799	1799	2000
304	20231012	133400	209769883	1797	1797	1797	1797	9
305	20231012	133300	209753710	1799	1799	1799	1799	0
306	20231012	133200	209753710	1799	1799	1799	1799	0
307	20231012	133100	209753710	1799	1798	1799	1798	4117
308	20231012	133000	202350165	1798	1798	1798	1798	0
309	20231012	132900	202350165	1798	1798	1798	1798	60
310	20231012	132800	202242285	1798	1798	1798	1798	0
311	20231012	132700	202242285	1798	1798	1798	1798	2
312	20231012	132600	202238689	1799	1795	1799	1795	3557
313	20231012	132500	195851646	1795	1795	1795	1795	0
314	20231012	132400	195851646	1795	1795	1795	1795	6001
315	20231012	132300	185079851	1795	1795	1795	1795	0
316	20231012	132200	185079851	1795	1795	1795	1795	5000
317	20231012	132100	176104851	1795	1795	1795	1795	1161
318	20231012	132000	174020856	1795	1795	1795	1795	0
319	20231012	131900	174020856	1795	1795	1795	1795	0
320	20231012	131800	174020856	1795	1795	1795	1795	0
321	20231012	131700	174020856	1795	1795	1795	1795	0
322	20231012	131600	174020856	1795	1795	1795	1795	0
323	20231012	131500	174020856	1795	1795	1795	1795	0
324	20231012	131400	174020856	1795	1795	1795	1795	0
325	20231012	131300	174020856	1795	1795	1795	1795	0
326	20231012	131200	174020856	1795	1795	1795	1795	27
327	20231012	131100	173972391	1794	1794	1794	1794	0
328	20231012	131000	173972391	1794	1794	1794	1794	0
329	20231012	130900	173972391	1794	1794	1794	1794	0
330	20231012	130800	173972391	1794	1794	1794	1794	0
331	20231012	130700	173972391	1794	1794	1794	1794	0
332	20231012	130600	173972391	1794	1794	1794	1794	0
333	20231012	130500	173972391	1794	1794	1794	1794	1114
334	20231012	130400	171973875	1794	1794	1794	1794	557
335	20231012	130300	170974617	1794	1794	1794	1794	4500
336	20231012	130200	162901617	1800	1800	1800	1800	0
337	20231012	130100	162901617	1800	1800	1800	1800	1
338	20231012	130000	162899817	1794	1795	1795	1794	743
339	20231012	125900	161566778	1794	1794	1794	1794	0
340	20231012	125800	161566778	1794	1794	1794	1794	0
341	20231012	125700	161566778	1794	1794	1794	1794	0
342	20231012	125600	161566778	1794	1794	1794	1794	829
343	20231012	125500	160079552	1800	1800	1800	1800	20
344	20231012	125400	160043552	1795	1800	1800	1795	67
345	20231012	125300	159923237	1795	1796	1796	1795	6
346	20231012	125200	159912466	1794	1794	1794	1794	300
347	20231012	125100	159374266	1794	1798	1798	1794	5214
348	20231012	125000	150010903	1798	1797	1798	1797	2221
349	20231012	124900	146019760	1798	1798	1798	1798	0
350	20231012	124800	146019760	1798	1798	1798	1798	0
351	20231012	124700	146019760	1798	1798	1798	1798	0
352	20231012	124600	146019760	1798	1798	1798	1798	10
353	20231012	124500	146001780	1798	1798	1798	1798	0
354	20231012	124400	146001780	1798	1798	1798	1798	0
355	20231012	124300	146001780	1798	1798	1798	1798	0
356	20231012	124200	146001780	1798	1798	1798	1798	0
357	20231012	124100	146001780	1798	1798	1798	1798	1
358	20231012	124000	145999982	1797	1797	1797	1797	0
359	20231012	123900	145999982	1797	1797	1797	1797	0
360	20231012	123800	145999982	1797	1797	1797	1797	0
361	20231012	123700	145999982	1797	1797	1797	1797	0
362	20231012	123600	145999982	1797	1797	1797	1797	0
363	20231012	123500	145999982	1797	1797	1797	1797	0
364	20231012	123400	145999982	1797	1797	1797	1797	0
365	20231012	123300	145999982	1797	1797	1797	1797	400
366	20231012	123200	145281182	1797	1797	1797	1797	275
367	20231012	123100	144787007	1797	1797	1797	1797	25
368	20231012	123000	144742082	1797	1797	1797	1797	0
369	20231012	122900	144742082	1797	1797	1797	1797	0
370	20231012	122800	144742082	1797	1797	1797	1797	0
371	20231012	122700	144742082	1797	1797	1797	1797	297
372	20231012	122600	144208373	1797	1797	1797	1797	0
373	20231012	122500	144208373	1797	1797	1797	1797	0
374	20231012	122400	144208373	1797	1797	1797	1797	0
375	20231012	122300	144208373	1797	1797	1797	1797	20
376	20231012	122200	144172433	1796	1796	1796	1796	0
377	20231012	122100	144172433	1796	1796	1796	1796	0
378	20231012	122000	144172433	1796	1796	1796	1796	100
379	20231012	121900	143992833	1800	1800	1800	1800	19
380	20231012	121800	143958633	1800	1800	1800	1800	0
381	20231012	121700	143958633	1800	1800	1800	1800	0
382	20231012	121600	143958633	1800	1800	1800	1800	0
383	20231012	121500	143958633	1800	1800	1800	1800	5
384	20231012	121400	143949633	1800	1799	1800	1799	200
385	20231012	121300	143589732	1799	1799	1799	1799	0
386	20231012	121200	143589732	1799	1797	1799	1795	190
387	20231012	121100	143248610	1797	1797	1797	1797	300
388	20231012	121000	142709510	1798	1798	1798	1798	0
389	20231012	120900	142709510	1798	1798	1798	1798	300
390	20231012	120800	142170110	1798	1798	1798	1798	0
391	20231012	120700	142170110	1798	1798	1798	1798	1
392	20231012	120600	142168312	1799	1799	1799	1799	0
393	20231012	120500	142168312	1799	1799	1799	1799	0
394	20231012	120400	142168312	1799	1799	1799	1799	0
395	20231012	120300	142168312	1799	1799	1799	1799	3
396	20231012	120200	142162915	1799	1799	1799	1799	0
397	20231012	120100	142162915	1799	1797	1799	1797	32
398	20231012	120000	142105351	1800	1800	1800	1800	0
399	20231012	115900	142105351	1800	1800	1800	1800	0
400	20231012	115800	142105351	1800	1800	1800	1800	0
401	20231012	115700	142105351	1800	1800	1800	1800	0
402	20231012	115600	142105351	1800	1797	1800	1797	9075
403	20231012	115500	125776576	1797	1797	1797	1797	150
404	20231012	115400	125507026	1794	1794	1794	1794	3000
405	20231012	115300	120125026	1794	1794	1794	1794	0
406	20231012	115200	120125026	1794	1794	1794	1794	0
407	20231012	115100	120125026	1794	1795	1795	1794	1800
408	20231012	115000	116895120	1794	1794	1794	1794	100
409	20231012	114900	116715720	1794	1794	1794	1794	5
410	20231012	114800	116706750	1797	1797	1797	1797	0
411	20231012	114700	116706750	1797	1797	1797	1797	220
412	20231012	114600	116311410	1797	1797	1797	1797	0
413	20231012	114500	116311410	1797	1797	1797	1797	0
414	20231012	114400	116311410	1797	1797	1797	1797	100
415	20231012	114300	116131710	1797	1797	1797	1797	0
416	20231012	114200	116131710	1797	1797	1797	1797	394
417	20231012	114100	115423692	1796	1796	1796	1796	606
418	20231012	114000	114335316	1794	1794	1794	1794	0
419	20231012	113900	114335316	1794	1795	1795	1794	2500
420	20231012	113800	109850300	1796	1796	1796	1796	1288
421	20231012	113700	107537052	1796	1796	1796	1796	0
422	20231012	113600	107537052	1796	1796	1796	1796	0
423	20231012	113500	107537052	1796	1796	1796	1796	0
424	20231012	113400	107537052	1796	1796	1796	1796	0
425	20231012	113300	107537052	1796	1796	1796	1796	11
426	20231012	113200	107517296	1796	1796	1796	1796	0
427	20231012	113100	107517296	1796	1796	1796	1796	0
428	20231012	113000	107517296	1796	1796	1796	1796	0
429	20231012	112900	107517296	1796	1796	1796	1796	0
430	20231012	112800	107517296	1796	1795	1796	1795	2000
431	20231012	112700	103925442	1795	1795	1795	1795	1
432	20231012	112600	103923647	1794	1794	1794	1794	1
433	20231012	112500	103921853	1794	1794	1794	1794	0
434	20231012	112400	103921853	1794	1794	1794	1794	1
435	20231012	112300	103920059	1794	1794	1794	1794	0
436	20231012	112200	103920059	1794	1794	1794	1794	0
437	20231012	112100	103920059	1794	1794	1794	1794	75
438	20231012	112000	103785509	1794	1794	1794	1794	2301
439	20231012	111900	99657515	1794	1795	1795	1794	1457
440	20231012	111800	97043200	1795	1796	1796	1795	512
441	20231012	111700	96124158	1797	1797	1797	1797	30
442	20231012	111600	96070248	1797	1797	1797	1797	2
443	20231012	111500	96066654	1797	1797	1797	1797	0
444	20231012	111400	96066654	1797	1797	1797	1797	0
445	20231012	111300	96066654	1797	1797	1797	1797	5
446	20231012	111200	96057669	1798	1798	1798	1798	0
447	20231012	111100	96057669	1798	1798	1798	1798	0
448	20231012	111000	96057669	1798	1798	1798	1798	0
449	20231012	110900	96057669	1798	1798	1798	1798	0
450	20231012	110800	96057669	1798	1798	1798	1798	0
451	20231012	110700	96057669	1798	1798	1798	1798	0
452	20231012	110600	96057669	1798	1796	1798	1795	287
453	20231012	110500	95542374	1796	1796	1796	1796	1
454	20231012	110400	95540578	1798	1798	1798	1798	2
455	20231012	110300	95536982	1798	1798	1798	1798	0
456	20231012	110200	95536982	1798	1798	1798	1798	0
457	20231012	110100	95536982	1798	1798	1798	1798	12
458	20231012	110000	95515406	1798	1798	1798	1798	100
459	20231012	105900	95335606	1798	1798	1798	1798	0
460	20231012	105800	95335606	1798	1798	1798	1798	2
461	20231012	105700	95332010	1798	1798	1798	1798	12
462	20231012	105600	95310434	1798	1798	1798	1798	0
463	20231012	105500	95310434	1798	1798	1798	1798	0
464	20231012	105400	95310434	1798	1798	1798	1798	500
465	20231012	105300	94411434	1798	1798	1798	1798	1007
466	20231012	105200	92600848	1798	1798	1798	1798	1000
467	20231012	105100	90802848	1798	1798	1798	1794	64
468	20231012	105000	90687792	1798	1798	1798	1798	0
469	20231012	104900	90687792	1798	1798	1798	1798	0
470	20231012	104800	90687792	1798	1798	1798	1798	1000
471	20231012	104700	88889792	1794	1794	1794	1794	600
472	20231012	104600	87813392	1794	1794	1794	1794	0
473	20231012	104500	87813392	1794	1794	1794	1794	171
474	20231012	104400	87506618	1794	1794	1794	1794	0
475	20231012	104300	87506618	1794	1794	1794	1794	0
476	20231012	104200	87506618	1794	1794	1794	1794	0
477	20231012	104100	87506618	1794	1794	1794	1794	20
478	20231012	104000	87470738	1794	1794	1794	1794	0
479	20231012	103900	87470738	1794	1794	1794	1794	0
480	20231012	103800	87470738	1794	1794	1794	1794	200
481	20231012	103700	87111938	1793	1793	1793	1793	0
482	20231012	103600	87111938	1793	1796	1796	1793	6695
483	20231012	103500	75100818	1795	1795	1795	1795	0
484	20231012	103400	75100818	1795	1795	1795	1795	0
485	20231012	103300	75100818	1795	1795	1795	1795	1736
486	20231012	103200	71984698	1795	1795	1795	1795	0
487	20231012	103100	71984698	1795	1795	1795	1795	0
488	20231012	103000	71984698	1795	1795	1795	1795	2
489	20231012	102900	71981108	1795	1795	1795	1795	0
490	20231012	102800	71981108	1795	1797	1797	1795	3000
491	20231012	102700	66594069	1797	1797	1797	1797	1
492	20231012	102600	66592272	1797	1797	1797	1797	400
493	20231012	102500	65873472	1799	1799	1799	1799	0
494	20231012	102400	65873472	1799	1799	1799	1799	0
495	20231012	102300	65873472	1799	1799	1799	1799	0
496	20231012	102200	65873472	1799	1798	1799	1798	70
497	20231012	102100	65747581	1799	1799	1799	1799	0
498	20231012	102000	65747581	1799	1799	1799	1799	0
499	20231012	101900	65747581	1799	1799	1799	1799	12
500	20231012	101800	65725993	1797	1798	1798	1797	2200
501	20231012	101700	61772560	1798	1798	1798	1798	0
502	20231012	101600	61772560	1798	1798	1798	1798	2
503	20231012	101500	61768964	1797	1797	1797	1797	167
504	20231012	101400	61468865	1797	1797	1797	1797	0
505	20231012	101300	61468865	1797	1797	1797	1797	140
506	20231012	101200	61217285	1797	1797	1799	1797	1106
507	20231012	101100	59229683	1799	1799	1799	1799	12
508	20231012	101000	59208095	1799	1799	1799	1799	0
509	20231012	100900	59208095	1799	1799	1799	1799	0
510	20231012	100800	59208095	1799	1798	1799	1797	4001
511	20231012	100700	52015253	1798	1798	1798	1798	0
512	20231012	100600	52015253	1798	1798	1798	1798	1000
513	20231012	100500	50217253	1798	1798	1798	1798	278
514	20231012	100400	49717409	1798	1798	1798	1798	1
515	20231012	100300	49715611	1798	1798	1798	1798	0
516	20231012	100200	49715611	1798	1799	1799	1798	56
517	20231012	100100	49614920	1799	1799	1799	1799	30
518	20231012	100000	49560950	1799	1799	1799	1799	40
519	20231012	095900	49488990	1799	1799	1799	1799	4
520	20231012	095800	49481794	1798	1798	1798	1798	1000
521	20231012	095700	47683794	1798	1798	1798	1798	0
522	20231012	095600	47683794	1798	1798	1798	1798	510
523	20231012	095500	46766814	1798	1798	1798	1798	0
524	20231012	095400	46766814	1798	1798	1798	1798	1
525	20231012	095300	46765016	1798	1798	1798	1798	0
526	20231012	095200	46765016	1798	1798	1799	1798	1567
527	20231012	095100	43947450	1798	1798	1798	1798	0
528	20231012	095000	43947450	1798	1798	1798	1798	1000
529	20231012	094900	42149450	1798	1798	1798	1798	200
530	20231012	094800	41789850	1798	1798	1798	1798	1000
531	20231012	094700	39991850	1799	1799	1799	1799	57
532	20231012	094600	39889307	1799	1799	1799	1799	16
533	20231012	094500	39860523	1799	1798	1799	1798	87
534	20231012	094400	39704096	1798	1798	1798	1798	31
535	20231012	094300	39648358	1798	1798	1798	1798	33
536	20231012	094200	39589024	1797	1797	1797	1797	11
537	20231012	094100	39569257	1799	1799	1799	1799	278
538	20231012	094000	39069135	1799	1799	1799	1799	1637
539	20231012	093900	36124172	1799	1799	1799	1799	0
540	20231012	093800	36124172	1799	1798	1799	1798	4
541	20231012	093700	36116978	1796	1798	1798	1796	470
542	20231012	093600	35271961	1798	1798	1799	1798	112
543	20231012	093500	35070583	1799	1799	1799	1799	201
544	20231012	093400	34708984	1799	1799	1799	1799	5
545	20231012	093300	34699989	1799	1798	1799	1798	3517
546	20231012	093200	28376409	1798	1797	1798	1797	994
547	20231012	093100	26590176	1797	1798	1798	1797	79
548	20231012	093000	26448135	1798	1796	1798	1796	81
549	20231012	092900	26302605	1796	1796	1796	1796	0
550	20231012	092800	26302605	1796	1796	1796	1796	1009
551	20231012	092700	24490441	1796	1796	1796	1796	27
552	20231012	092600	24441949	1793	1795	1795	1793	650
553	20231012	092500	23275787	1796	1796	1796	1796	20
554	20231012	092400	23239867	1796	1796	1796	1796	0
555	20231012	092300	23239867	1796	1796	1796	1796	546
556	20231012	092200	22259251	1798	1798	1798	1798	342
557	20231012	092100	21644335	1799	1800	1800	1799	117
558	20231012	092000	21433847	1800	1799	1800	1799	11
559	20231012	091900	21414057	1800	1800	1800	1800	0
560	20231012	091800	21414057	1800	1800	1800	1800	0
561	20231012	091700	21414057	1800	1797	1800	1795	558
562	20231012	091600	20412046	1795	1795	1795	1795	0
563	20231012	091500	20412046	1795	1795	1795	1795	1
564	20231012	091400	20410251	1800	1800	1800	1800	0
565	20231012	091300	20410251	1800	1800	1800	1800	0
566	20231012	091200	20410251	1800	1799	1800	1799	3000
567	20231012	091100	15010928	1800	1799	1800	1799	22
568	20231012	091000	14971349	1799	1799	1799	1799	2
569	20231012	090900	14967751	1800	1800	1800	1800	10
570	20231012	090800	14949751	1800	1800	1800	1800	32
571	20231012	090700	14892151	1800	1799	1800	1799	100
572	20231012	090600	14712152	1800	1800	1800	1800	0
573	20231012	090500	14712152	1800	1800	1800	1800	732
574	20231012	090400	13394552	1807	1807	1807	1807	110
575	20231012	090300	13195782	1808	1808	1808	1808	131
576	20231012	090200	12958934	1800	1804	1808	1800	3057
577	20231012	090100	7441420	1800	1795	1800	1795	952
578	20231012	090000	5727845	1795	1795	1795	1795	3191