KissMeData/002700/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	183600	1030104474	1848	1848	1848	1848	33105
3	20231017	183500	1030104474	1848	1848	1848	1848	0
4	20231017	183400	1030104474	1848	1848	1848	1848	0
5	20231017	183300	1030104474	1848	1848	1848	1848	0
6	20231017	183200	1030104474	1848	1848	1848	1848	0
7	20231017	183100	1030104474	1848	1848	1848	1848	0
8	20231017	183000	1030104474	1848	1848	1848	1848	0
9	20231017	182900	1030104474	1848	1848	1848	1848	0
10	20231017	182800	1030104474	1848	1848	1848	1848	0
11	20231017	182700	1030104474	1848	1848	1848	1848	0
12	20231017	182600	1030104474	1848	1848	1848	1848	0
13	20231017	182500	1030104474	1848	1848	1848	1848	0
14	20231017	182400	1030104474	1848	1848	1848	1848	0
15	20231017	182300	1030104474	1848	1848	1848	1848	0
16	20231017	182200	1030104474	1848	1848	1848	1848	0
17	20231017	182100	1030104474	1848	1848	1848	1848	0
18	20231017	182000	1030104474	1848	1848	1848	1848	0
19	20231017	181900	1030104474	1848	1848	1848	1848	0
20	20231017	181800	1030104474	1848	1848	1848	1848	0
21	20231017	181700	1030104474	1848	1848	1848	1848	0
22	20231017	181600	1030104474	1848	1848	1848	1848	0
23	20231017	181500	1030104474	1848	1848	1848	1848	0
24	20231017	181400	1030104474	1848	1848	1848	1848	0
25	20231017	181300	1030104474	1848	1848	1848	1848	0
26	20231017	181200	1030104474	1848	1848	1848	1848	0
27	20231017	181100	1030104474	1848	1848	1848	1848	0
28	20231017	181000	1030104474	1848	1848	1848	1848	0
29	20231017	180900	1030104474	1848	1848	1848	1848	0
30	20231017	180800	1030104474	1848	1848	1848	1848	0
31	20231017	180700	1030104474	1848	1848	1848	1848	0
32	20231017	180600	1030104474	1848	1848	1848	1848	33105
33	20231017	180500	1030104474	1848	1848	1848	1848	0
34	20231017	180400	1030104474	1848	1848	1848	1848	0
35	20231017	180300	1030104474	1848	1848	1848	1848	0
36	20231017	180200	1030104474	1848	1848	1848	1848	0
37	20231017	180100	1030104474	1848	1848	1848	1848	0
38	20231017	180000	1030104474	1848	1848	1848	1848	0
39	20231017	175900	1030104474	1848	1848	1848	1848	0
40	20231017	175800	1030104474	1848	1848	1848	1848	0
41	20231017	175700	1030104474	1848	1848	1848	1848	0
42	20231017	175600	1030104474	1848	1848	1848	1848	0
43	20231017	175500	1030104474	1848	1848	1848	1848	0
44	20231017	175400	1030104474	1848	1848	1848	1848	0
45	20231017	175300	1030104474	1848	1848	1848	1848	0
46	20231017	175200	1030104474	1848	1848	1848	1848	0
47	20231017	175100	1030104474	1848	1848	1848	1848	0
48	20231017	175000	1030104474	1848	1848	1848	1848	0
49	20231017	174900	1030104474	1848	1848	1848	1848	0
50	20231017	174800	1030104474	1848	1848	1848	1848	0
51	20231017	174700	1030104474	1848	1848	1848	1848	0
52	20231017	174600	1030104474	1848	1848	1848	1848	0
53	20231017	174500	1030104474	1848	1848	1848	1848	0
54	20231017	174400	1030104474	1848	1848	1848	1848	0
55	20231017	174300	1030104474	1848	1848	1848	1848	0
56	20231017	174200	1030104474	1848	1848	1848	1848	0
57	20231017	174100	1030104474	1848	1848	1848	1848	0
58	20231017	174000	1030104474	1848	1848	1848	1848	0
59	20231017	173900	1030104474	1848	1848	1848	1848	0
60	20231017	173800	1030104474	1848	1848	1848	1848	0
61	20231017	173700	1030104474	1848	1848	1848	1848	0
62	20231017	173600	1030104474	1848	1848	1848	1848	33105
63	20231017	173500	1030104474	1848	1848	1848	1848	0
64	20231017	173400	1030104474	1848	1848	1848	1848	0
65	20231017	173300	1030104474	1848	1848	1848	1848	0
66	20231017	173200	1030104474	1848	1848	1848	1848	0
67	20231017	173100	1030104474	1848	1848	1848	1848	0
68	20231017	173000	1030104474	1848	1848	1848	1848	0
69	20231017	172900	1030104474	1848	1848	1848	1848	0
70	20231017	172800	1030104474	1848	1848	1848	1848	0
71	20231017	172700	1030104474	1848	1848	1848	1848	0
72	20231017	172600	1030104474	1848	1848	1848	1848	0
73	20231017	172500	1030104474	1848	1848	1848	1848	0
74	20231017	172400	1030104474	1848	1848	1848	1848	0
75	20231017	172300	1030104474	1848	1848	1848	1848	0
76	20231017	172200	1030104474	1848	1848	1848	1848	0
77	20231017	172100	1030104474	1848	1848	1848	1848	0
78	20231017	172000	1030104474	1848	1848	1848	1848	0
79	20231017	171900	1030104474	1848	1848	1848	1848	0
80	20231017	171800	1030104474	1848	1848	1848	1848	0
81	20231017	171700	1030104474	1848	1848	1848	1848	0
82	20231017	171600	1030104474	1848	1848	1848	1848	0
83	20231017	171500	1030104474	1848	1848	1848	1848	0
84	20231017	171400	1030104474	1848	1848	1848	1848	0
85	20231017	171300	1030104474	1848	1848	1848	1848	0
86	20231017	171200	1030104474	1848	1848	1848	1848	0
87	20231017	171100	1030104474	1848	1848	1848	1848	0
88	20231017	171000	1030104474	1848	1848	1848	1848	0
89	20231017	170900	1030104474	1848	1848	1848	1848	0
90	20231017	170800	1030104474	1848	1848	1848	1848	0
91	20231017	170700	1030104474	1848	1848	1848	1848	0
92	20231017	170600	1030104474	1848	1848	1848	1848	33105
93	20231017	170500	1030104474	1848	1848	1848	1848	0
94	20231017	170400	1030104474	1848	1848	1848	1848	0
95	20231017	170300	1030104474	1848	1848	1848	1848	0
96	20231017	170200	1030104474	1848	1848	1848	1848	0
97	20231017	170100	1030104474	1848	1848	1848	1848	0
98	20231017	170000	1030104474	1848	1848	1848	1848	0
99	20231017	165900	1030104474	1848	1848	1848	1848	0
100	20231017	165800	1030104474	1848	1848	1848	1848	0
101	20231017	165700	1030104474	1848	1848	1848	1848	0
102	20231017	165600	1030104474	1848	1848	1848	1848	0
103	20231017	165500	1030104474	1848	1848	1848	1848	0
104	20231017	165400	1030104474	1848	1848	1848	1848	0
105	20231017	165300	1030104474	1848	1848	1848	1848	0
106	20231017	165200	1030104474	1848	1848	1848	1848	0
107	20231017	165100	1030104474	1848	1848	1848	1848	0
108	20231017	165000	1030104474	1848	1848	1848	1848	0
109	20231017	164900	1030104474	1848	1848	1848	1848	0
110	20231017	164800	1030104474	1848	1848	1848	1848	0
111	20231017	164700	1030104474	1848	1848	1848	1848	0
112	20231017	164600	1030104474	1848	1848	1848	1848	0
113	20231017	164500	1030104474	1848	1848	1848	1848	0
114	20231017	164400	1030104474	1848	1848	1848	1848	0
115	20231017	164300	1030104474	1848	1848	1848	1848	0
116	20231017	164200	1030104474	1848	1848	1848	1848	0
117	20231017	164100	1030104474	1848	1848	1848	1848	0
118	20231017	164000	1030104474	1848	1848	1848	1848	0
119	20231017	163900	1030104474	1848	1848	1848	1848	0
120	20231017	163800	1030104474	1848	1848	1848	1848	0
121	20231017	163700	1030104474	1848	1848	1848	1848	0
122	20231017	163600	1030104474	1848	1848	1848	1848	33105
123	20231017	163500	1030104474	1848	1848	1848	1848	0
124	20231017	163400	1030104474	1848	1848	1848	1848	0
125	20231017	163300	1030104474	1848	1848	1848	1848	0
126	20231017	163200	1030104474	1848	1848	1848	1848	0
127	20231017	163100	1030104474	1848	1848	1848	1848	0
128	20231017	163000	1030104474	1848	1848	1848	1848	0
129	20231017	162900	1030104474	1848	1848	1848	1848	0
130	20231017	162800	1030104474	1848	1848	1848	1848	0
131	20231017	162700	1030104474	1848	1848	1848	1848	0
132	20231017	162600	1030104474	1848	1848	1848	1848	0
133	20231017	162500	1030104474	1848	1848	1848	1848	0
134	20231017	162400	1030104474	1848	1848	1848	1848	0
135	20231017	162300	1030104474	1848	1848	1848	1848	0
136	20231017	162200	1030104474	1848	1848	1848	1848	0
137	20231017	162100	1030104474	1848	1848	1848	1848	0
138	20231017	162000	1030104474	1848	1848	1848	1848	0
139	20231017	161900	1030104474	1848	1848	1848	1848	0
140	20231017	161800	1030104474	1848	1848	1848	1848	0
141	20231017	161700	1030104474	1848	1848	1848	1848	0
142	20231017	161600	1030104474	1848	1848	1848	1848	0
143	20231017	161500	1030104474	1848	1848	1848	1848	0
144	20231017	161400	1030104474	1848	1848	1848	1848	0
145	20231017	161300	1030104474	1848	1848	1848	1848	0
146	20231017	161200	1030104474	1848	1848	1848	1848	0
147	20231017	161100	1030104474	1848	1848	1848	1848	0
148	20231017	161000	1030104474	1848	1848	1848	1848	0
149	20231017	160900	1030104474	1848	1848	1848	1848	0
150	20231017	160800	1030104474	1848	1848	1848	1848	0
151	20231017	160700	1030104474	1848	1848	1848	1848	0
152	20231017	160600	1030104474	1848	1848	1848	1848	33105
153	20231017	160500	1030104474	1848	1848	1848	1848	0
154	20231017	160400	1030104474	1848	1848	1848	1848	0
155	20231017	160300	1030104474	1848	1848	1848	1848	0
156	20231017	160200	1030104474	1848	1848	1848	1848	0
157	20231017	160100	1030104474	1848	1848	1848	1848	0
158	20231017	160000	1030104474	1848	1848	1848	1848	0
159	20231017	155900	1030104474	1848	1848	1848	1848	0
160	20231017	155800	1030104474	1848	1848	1848	1848	0
161	20231017	155700	1030104474	1848	1848	1848	1848	0
162	20231017	155600	1030104474	1848	1848	1848	1848	0
163	20231017	155500	1030104474	1848	1848	1848	1848	0
164	20231017	155400	1030104474	1848	1848	1848	1848	0
165	20231017	155300	1030104474	1848	1848	1848	1848	0
166	20231017	155200	1030104474	1848	1848	1848	1848	0
167	20231017	155100	1030104474	1848	1848	1848	1848	0
168	20231017	155000	1030104474	1848	1848	1848	1848	0
169	20231017	154900	1030104474	1848	1848	1848	1848	0
170	20231017	154800	1030104474	1848	1848	1848	1848	0
171	20231017	154700	1030104474	1848	1848	1848	1848	0
172	20231017	154600	1030104474	1848	1848	1848	1848	0
173	20231017	154500	1030104474	1848	1848	1848	1848	0
174	20231017	154400	1030104474	1848	1848	1848	1848	0
175	20231017	154300	1030104474	1848	1848	1848	1848	0
176	20231017	154200	1030104474	1848	1848	1848	1848	0
177	20231017	154100	1030104474	1848	1848	1848	1848	0
178	20231017	154000	1030104474	1848	1848	1848	1848	0
179	20231017	153900	1030104474	1848	1848	1848	1848	0
180	20231017	153800	1030104474	1848	1848	1848	1848	0
181	20231017	153700	1030104474	1848	1848	1848	1848	0
182	20231017	153600	1030104474	1848	1848	1848	1848	33105
183	20231017	153500	1030104474	1848	1848	1848	1848	0
184	20231017	153400	1030104474	1848	1848	1848	1848	0
185	20231017	153300	1030104474	1848	1848	1848	1848	0
186	20231017	153200	1030104474	1848	1848	1848	1848	0
187	20231017	153100	1030104474	1848	1848	1848	1848	0
188	20231017	153000	1030104474	1848	1848	1848	1848	33105
189	20231017	152900	968926434	1847	1847	1847	1847	0
190	20231017	152800	968926434	1847	1847	1847	1847	0
191	20231017	152700	968926434	1847	1847	1847	1847	0
192	20231017	152600	968926434	1847	1847	1847	1847	0
193	20231017	152500	968926434	1847	1847	1847	1847	0
194	20231017	152400	968926434	1847	1847	1847	1847	0
195	20231017	152300	968926434	1847	1847	1847	1847	0
196	20231017	152200	968926434	1847	1847	1847	1847	0
197	20231017	152100	968926434	1847	1847	1847	1847	0
198	20231017	152000	968926434	1847	1847	1847	1847	0
199	20231017	151900	968926434	1847	1847	1847	1846	990
200	20231017	151800	967098506	1846	1847	1847	1846	1290
201	20231017	151700	964715976	1847	1847	1847	1846	15
202	20231017	151600	964688273	1846	1846	1847	1846	1117
203	20231017	151500	962626261	1847	1846	1847	1846	5565
204	20231017	151400	952353261	1847	1847	1847	1847	5
205	20231017	151300	952344026	1846	1846	1846	1846	1
206	20231017	151200	952342180	1847	1846	1847	1846	7
207	20231017	151100	952329253	1847	1846	1847	1846	56
208	20231017	151000	952225822	1847	1846	1847	1846	106
209	20231017	150900	952030041	1847	1846	1847	1846	2012
210	20231017	150800	948315879	1846	1847	1847	1846	115
211	20231017	150700	948103584	1846	1846	1847	1846	707
212	20231017	150600	946798262	1846	1847	1847	1846	59
213	20231017	150500	946689290	1847	1847	1848	1847	57
214	20231017	150400	946583956	1848	1847	1848	1846	646
215	20231017	150300	945390794	1846	1846	1847	1846	409
216	20231017	150200	944635724	1847	1846	1847	1846	26
217	20231017	150100	944587718	1846	1846	1847	1846	21
218	20231017	150000	944548942	1846	1847	1847	1846	11
219	20231017	145900	944528627	1846	1846	1847	1846	4224
220	20231017	145800	936731114	1845	1846	1846	1845	4865
221	20231017	145700	927755187	1845	1845	1845	1845	302
222	20231017	145600	927197997	1845	1845	1845	1845	1
223	20231017	145500	927196152	1846	1845	1846	1845	11
224	20231017	145400	927175856	1845	1845	1845	1845	2
225	20231017	145300	927172166	1845	1845	1845	1845	213
226	20231017	145200	926779181	1845	1846	1846	1845	37
227	20231017	145100	926710881	1846	1845	1846	1845	27
228	20231017	145000	926661061	1845	1845	1845	1845	150
229	20231017	144900	926384311	1845	1845	1845	1845	182
230	20231017	144800	926048521	1845	1845	1846	1845	117
231	20231017	144700	925832541	1846	1846	1846	1845	1143
232	20231017	144600	923723464	1846	1845	1846	1845	722
233	20231017	144500	922391354	1845	1845	1845	1845	12
234	20231017	144400	922369214	1845	1845	1845	1845	51
235	20231017	144300	922275119	1846	1845	1846	1845	103
236	20231017	144200	922084982	1845	1845	1846	1845	65
237	20231017	144100	921965056	1845	1845	1845	1845	389
238	20231017	144000	921247351	1845	1845	1845	1845	787
239	20231017	143900	919795336	1845	1845	1846	1845	11
240	20231017	143800	919775035	1845	1845	1845	1845	19
241	20231017	143700	919739980	1845	1845	1845	1845	14
242	20231017	143600	919714150	1846	1845	1846	1845	61
243	20231017	143500	919601545	1845	1845	1845	1845	1
244	20231017	143400	919599700	1845	1845	1845	1845	1
245	20231017	143300	919597855	1847	1845	1847	1845	12
246	20231017	143200	919575695	1847	1845	1847	1845	18
247	20231017	143100	919542465	1845	1845	1845	1845	1390
248	20231017	143000	916977915	1845	1846	1846	1845	860
249	20231017	142900	915390357	1847	1846	1847	1846	3
250	20231017	142800	915384818	1846	1846	1846	1846	2
251	20231017	142700	915381126	1847	1846	1847	1846	1002
252	20231017	142600	913531432	1847	1847	1847	1847	0
253	20231017	142500	913531432	1847	1847	1847	1847	1
254	20231017	142400	913529585	1846	1846	1846	1846	0
255	20231017	142300	913529585	1846	1846	1846	1846	1
256	20231017	142200	913527739	1845	1845	1845	1845	2
257	20231017	142100	913524049	1847	1847	1847	1847	29
258	20231017	142000	913470486	1844	1845	1845	1844	6
259	20231017	141900	913459419	1845	1845	1845	1845	7997
260	20231017	141800	898704954	1845	1845	1845	1845	7000
261	20231017	141700	885789954	1845	1845	1845	1845	0
262	20231017	141600	885789954	1845	1845	1845	1845	4785
263	20231017	141500	876961629	1845	1845	1845	1845	3373
264	20231017	141400	870738444	1846	1846	1846	1846	1245
265	20231017	141300	868440174	1845	1846	1846	1845	963
266	20231017	141200	866663429	1846	1847	1847	1846	1978
267	20231017	141100	863012011	1846	1847	1847	1846	1541
268	20231017	141000	860166825	1847	1847	1847	1847	490
269	20231017	140900	859261795	1847	1847	1847	1847	10
270	20231017	140800	859243325	1846	1846	1846	1846	50
271	20231017	140700	859151025	1846	1846	1846	1846	338
272	20231017	140600	858527077	1847	1847	1847	1846	779
273	20231017	140500	857088266	1847	1847	1847	1847	216
274	20231017	140400	856689314	1846	1846	1846	1846	0
275	20231017	140300	856689314	1846	1846	1846	1846	102
276	20231017	140200	856501022	1846	1846	1846	1846	0
277	20231017	140100	856501022	1846	1846	1846	1846	18
278	20231017	140000	856467794	1846	1846	1846	1846	0
279	20231017	135900	856467794	1846	1846	1846	1846	10
280	20231017	135800	856449334	1846	1846	1846	1846	0
281	20231017	135700	856449334	1846	1846	1846	1845	1196
282	20231017	135600	854241520	1846	1846	1846	1846	1108
283	20231017	135500	852196152	1846	1846	1846	1846	5
284	20231017	135400	852186922	1845	1845	1845	1845	0
285	20231017	135300	852186922	1845	1846	1846	1845	3
286	20231017	135200	852181385	1847	1847	1847	1847	55
287	20231017	135100	852079800	1845	1845	1845	1845	0
288	20231017	135000	852079800	1845	1845	1845	1845	1000
289	20231017	134900	850234800	1846	1847	1847	1846	842
290	20231017	134800	848679826	1847	1847	1847	1847	101
291	20231017	134700	848493279	1845	1846	1847	1845	1754
292	20231017	134600	845256793	1846	1845	1846	1845	126
293	20231017	134500	845024222	1847	1845	1847	1845	56
294	20231017	134400	844920794	1845	1845	1845	1845	661
295	20231017	134300	843701249	1846	1846	1846	1846	1001
296	20231017	134200	841853403	1846	1847	1847	1846	2509
297	20231017	134100	837220280	1847	1847	1847	1847	0
298	20231017	134000	837220280	1847	1847	1847	1847	41
299	20231017	133900	837144553	1847	1848	1848	1847	58
300	20231017	133800	837037371	1848	1848	1848	1848	457
301	20231017	133700	836192835	1849	1849	1849	1849	3
302	20231017	133600	836187288	1849	1849	1849	1849	3
303	20231017	133500	836181741	1849	1848	1849	1848	231
304	20231017	133400	835754722	1849	1849	1849	1849	65
305	20231017	133300	835634537	1849	1849	1849	1849	0
306	20231017	133200	835634537	1849	1849	1849	1849	1502
307	20231017	133100	832857339	1849	1850	1850	1849	1207
308	20231017	133000	830625572	1851	1850	1851	1850	226
309	20231017	132900	830207442	1850	1850	1850	1850	0
310	20231017	132800	830207442	1850	1850	1850	1850	305
311	20231017	132700	829643192	1851	1850	1851	1850	62
312	20231017	132600	829528491	1850	1851	1851	1850	81
313	20231017	132500	829378561	1850	1851	1851	1850	5
314	20231017	132400	829369310	1851	1851	1851	1851	56
315	20231017	132300	829265654	1851	1851	1851	1851	2
316	20231017	132200	829261952	1851	1851	1851	1851	8005
317	20231017	132100	814444697	1849	1849	1849	1849	0
318	20231017	132000	814444697	1849	1849	1849	1849	0
319	20231017	131900	814444697	1849	1849	1849	1849	500
320	20231017	131800	813520197	1849	1849	1849	1849	0
321	20231017	131700	813520197	1849	1849	1849	1849	40
322	20231017	131600	813446237	1849	1849	1849	1849	10
323	20231017	131500	813427747	1851	1848	1851	1848	52
324	20231017	131400	813331548	1848	1848	1848	1848	1
325	20231017	131300	813329700	1851	1851	1851	1851	100
326	20231017	131200	813144600	1850	1850	1850	1850	100
327	20231017	131100	812959600	1850	1849	1850	1849	2108
328	20231017	131000	809060561	1849	1850	1850	1849	225
329	20231017	130900	808644515	1849	1850	1850	1849	548
330	20231017	130800	807630736	1850	1850	1850	1850	601
331	20231017	130700	806518886	1851	1851	1851	1851	20
332	20231017	130600	806481866	1851	1851	1851	1851	154
333	20231017	130500	806196812	1851	1851	1851	1851	0
334	20231017	130400	806196812	1851	1851	1851	1851	1000
335	20231017	130300	804345812	1851	1851	1851	1851	138
336	20231017	130200	804090374	1850	1850	1850	1850	100
337	20231017	130100	803905374	1850	1850	1850	1850	160
338	20231017	130000	803609374	1850	1850	1850	1850	2
339	20231017	125900	803605674	1851	1851	1851	1851	10
340	20231017	125800	803587164	1851	1851	1851	1851	0
341	20231017	125700	803587164	1851	1851	1852	1851	603
342	20231017	125600	802471010	1851	1851	1851	1851	10
343	20231017	125500	802452500	1851	1851	1851	1851	630
344	20231017	125400	801286370	1850	1850	1850	1850	3500
345	20231017	125300	794811370	1850	1850	1850	1850	725
346	20231017	125200	793470120	1850	1850	1850	1850	219
347	20231017	125100	793064970	1850	1850	1851	1850	307
348	20231017	125000	792497019	1850	1847	1850	1847	2587
349	20231017	124900	787711102	1847	1847	1847	1847	5
350	20231017	124800	787701867	1846	1846	1846	1846	107
351	20231017	124700	787504345	1846	1846	1846	1846	10
352	20231017	124600	787485885	1846	1846	1846	1846	1000
353	20231017	124500	785639885	1845	1848	1849	1845	9450
354	20231017	124400	768196045	1848	1849	1849	1848	127
355	20231017	124300	767961232	1849	1849	1849	1849	538
356	20231017	124200	766966470	1849	1849	1849	1849	0
357	20231017	124100	766966470	1849	1849	1849	1849	702
358	20231017	124000	765668472	1849	1850	1850	1849	1223
359	20231017	123900	763405942	1850	1850	1850	1850	12
360	20231017	123800	763383742	1850	1850	1850	1850	1
361	20231017	123700	763381892	1850	1851	1851	1850	1007
362	20231017	123600	761518520	1851	1850	1851	1850	366
363	20231017	123500	760841154	1850	1850	1850	1850	0
364	20231017	123400	760841154	1850	1850	1850	1850	0
365	20231017	123300	760841154	1850	1850	1850	1850	25
366	20231017	123200	760794904	1851	1851	1851	1851	3
367	20231017	123100	760789351	1850	1852	1852	1850	56
368	20231017	123000	760685659	1852	1852	1852	1850	2913
369	20231017	122900	755292783	1851	1848	1851	1848	9592
370	20231017	122800	737548012	1846	1847	1848	1845	1486
371	20231017	122700	734804733	1847	1847	1847	1847	100
372	20231017	122600	734620033	1847	1847	1847	1847	112
373	20231017	122500	734413169	1847	1848	1848	1847	148
374	20231017	122400	734139675	1847	1849	1849	1847	260
375	20231017	122300	733658977	1849	1849	1849	1849	1
376	20231017	122200	733657128	1848	1848	1848	1847	202
377	20231017	122100	733283882	1848	1848	1848	1848	3
378	20231017	122000	733278338	1849	1849	1849	1849	1
379	20231017	121900	733276489	1848	1848	1848	1848	1023
380	20231017	121800	731385985	1848	1848	1848	1848	100
381	20231017	121700	731201185	1848	1850	1850	1848	700
382	20231017	121600	729906785	1850	1848	1850	1848	139
383	20231017	121500	729649637	1850	1850	1850	1850	173
384	20231017	121400	729329587	1850	1849	1850	1849	11
385	20231017	121300	729309247	1849	1849	1849	1849	1001
386	20231017	121200	727458398	1849	1850	1850	1849	192
387	20231017	121100	727103260	1849	1849	1849	1848	1643
388	20231017	121000	724065383	1849	1848	1849	1848	887
389	20231017	120900	722425475	1848	1848	1848	1848	0
390	20231017	120800	722425475	1848	1846	1848	1846	5776
391	20231017	120700	711752667	1847	1847	1847	1847	0
392	20231017	120600	711752667	1847	1846	1847	1846	1369
393	20231017	120500	709225201	1842	1845	1845	1842	28835
394	20231017	120400	656072455	1845	1846	1846	1845	1474
395	20231017	120300	653352451	1846	1846	1846	1846	339
396	20231017	120200	652726657	1846	1847	1847	1846	3001
397	20231017	120100	647186741	1847	1847	1848	1847	1071
398	20231017	120000	645207603	1847	1848	1848	1847	11
399	20231017	115900	645187276	1849	1849	1849	1849	3
400	20231017	115800	645181729	1844	1848	1848	1844	8678
401	20231017	115700	629169766	1848	1848	1848	1848	1001
402	20231017	115600	627319918	1848	1848	1849	1848	107
403	20231017	115500	627122129	1849	1849	1849	1849	130
404	20231017	115400	626881759	1849	1848	1849	1848	1373
405	20231017	115300	624343103	1848	1848	1848	1848	1062
406	20231017	115200	622380527	1849	1849	1849	1849	1565
407	20231017	115100	619486842	1850	1850	1850	1850	10
408	20231017	115000	619468342	1849	1849	1849	1849	109
409	20231017	114900	619266801	1848	1848	1848	1848	934
410	20231017	114800	617540769	1849	1849	1849	1849	701
411	20231017	114700	616244620	1850	1850	1850	1850	0
412	20231017	114600	616244620	1850	1850	1850	1850	0
413	20231017	114500	616244620	1850	1850	1850	1850	20
414	20231017	114400	616207620	1850	1850	1850	1850	60
415	20231017	114300	616096620	1850	1850	1850	1850	1354
416	20231017	114200	613591720	1850	1851	1851	1850	1050
417	20231017	114100	611648720	1851	1851	1851	1851	342
418	20231017	114000	611015678	1852	1851	1852	1851	1205
419	20231017	113900	608785066	1851	1852	1852	1851	48
420	20231017	113800	608696176	1853	1850	1853	1850	10211
421	20231017	113700	589786243	1851	1848	1851	1848	31030
422	20231017	113600	532408341	1848	1848	1848	1848	2103
423	20231017	113500	528521997	1848	1848	1848	1848	2517
424	20231017	113400	523870581	1848	1846	1848	1846	18573
425	20231017	113300	489555050	1846	1845	1846	1845	2071
426	20231017	113200	485733833	1844	1844	1844	1844	0
427	20231017	113100	485733833	1844	1845	1845	1844	1050
428	20231017	113000	483796902	1846	1846	1846	1846	202
429	20231017	112900	483424010	1846	1846	1846	1846	782
430	20231017	112800	481980438	1847	1847	1847	1847	0
431	20231017	112700	481980438	1847	1846	1847	1846	313
432	20231017	112600	481402526	1846	1844	1846	1844	23
433	20231017	112500	481360104	1844	1845	1845	1844	1000
434	20231017	112400	479515974	1846	1846	1846	1846	1381
435	20231017	112300	476966648	1846	1844	1846	1844	5310
436	20231017	112200	467174826	1843	1843	1843	1843	1192
437	20231017	112100	464977970	1843	1843	1843	1843	960
438	20231017	112000	463208690	1842	1842	1842	1842	732
439	20231017	111900	461860346	1842	1842	1842	1842	541
440	20231017	111800	460863824	1842	1842	1842	1842	1020
441	20231017	111700	458984984	1842	1842	1842	1842	40
442	20231017	111600	458911304	1842	1843	1843	1842	42
443	20231017	111500	458833910	1843	1843	1843	1843	402
444	20231017	111400	458093024	1843	1843	1843	1843	1509
445	20231017	111300	455311937	1843	1843	1843	1843	2019
446	20231017	111200	451590920	1843	1843	1843	1843	602
447	20231017	111100	450481434	1843	1843	1844	1843	508
448	20231017	111000	449545189	1843	1843	1843	1843	100
449	20231017	110900	449360889	1843	1843	1843	1843	85
450	20231017	110800	449204234	1843	1843	1843	1843	8
451	20231017	110700	449189490	1843	1843	1843	1843	2
452	20231017	110600	449185804	1844	1843	1844	1843	359
453	20231017	110500	448524113	1843	1844	1844	1843	1160
454	20231017	110400	446385093	1844	1844	1844	1844	0
455	20231017	110300	446385093	1844	1844	1844	1844	59
456	20231017	110200	446276297	1844	1844	1844	1844	0
457	20231017	110100	446276297	1844	1844	1844	1844	283
458	20231017	110000	445754445	1844	1844	1846	1844	517
459	20231017	105900	444801003	1842	1844	1844	1842	512
460	20231017	105800	443856899	1842	1842	1844	1842	1178
461	20231017	105700	441685023	1842	1842	1842	1842	202
462	20231017	105600	441312939	1842	1842	1842	1842	0
463	20231017	105500	441312939	1842	1843	1843	1842	59
464	20231017	105400	441204260	1842	1844	1844	1842	475
465	20231017	105300	440329019	1843	1842	1843	1842	570
466	20231017	105200	439279033	1843	1843	1843	1843	5
467	20231017	105100	439269818	1842	1842	1842	1842	166
468	20231017	105000	438964046	1842	1840	1842	1840	3
469	20231017	104900	438958524	1844	1844	1844	1844	0
470	20231017	104800	438958524	1844	1840	1844	1840	1801
471	20231017	104700	435644248	1842	1842	1842	1841	323
472	20231017	104600	435049382	1842	1842	1842	1842	300
473	20231017	104500	434496782	1842	1842	1842	1842	384
474	20231017	104400	433789454	1842	1843	1843	1842	1000
475	20231017	104300	431946625	1847	1844	1847	1844	171
476	20231017	104200	431630938	1843	1843	1843	1843	31
477	20231017	104100	431573805	1844	1844	1844	1844	1
478	20231017	104000	431571961	1843	1847	1847	1843	11
479	20231017	103900	431551683	1847	1843	1847	1843	71
480	20231017	103800	431420826	1847	1847	1847	1847	730
481	20231017	103700	430072516	1847	1847	1847	1847	1308
482	20231017	103600	427656640	1847	1847	1847	1847	1344
483	20231017	103500	425174272	1847	1847	1847	1847	2368
484	20231017	103400	420800576	1847	1846	1847	1846	786
485	20231017	103300	419349003	1847	1847	1848	1847	146
486	20231017	103200	419079241	1840	1840	1840	1840	0
487	20231017	103100	419079241	1840	1840	1840	1840	420
488	20231017	103000	418306441	1839	1847	1848	1839	251
489	20231017	102900	417844413	1838	1838	1838	1838	0
490	20231017	102800	417844413	1838	1844	1844	1838	482
491	20231017	102700	416958419	1848	1837	1848	1837	2808
492	20231017	102600	411781239	1842	1845	1845	1842	5545
493	20231017	102500	401561944	1845	1844	1845	1842	2337
494	20231017	102400	397252518	1843	1842	1843	1842	6725
495	20231017	102300	384859940	1842	1840	1842	1840	1277
496	20231017	102200	382509667	1837	1838	1838	1837	5000
497	20231017	102100	373323022	1841	1841	1841	1841	277
498	20231017	102000	372813065	1837	1838	1841	1837	20508
499	20231017	101900	335139820	1838	1840	1840	1838	1011
500	20231017	101800	333281360	1842	1842	1842	1842	54
501	20231017	101700	333181892	1842	1842	1842	1842	1145
502	20231017	101600	331072802	1842	1842	1842	1842	11
503	20231017	101500	331052540	1842	1841	1842	1841	1113
504	20231017	101400	329002894	1842	1841	1842	1841	729
505	20231017	101300	327660655	1841	1841	1841	1841	31
506	20231017	101200	327603584	1841	1839	1841	1839	3915
507	20231017	101100	320399539	1837	1837	1837	1837	1791
508	20231017	101000	317109472	1837	1837	1837	1837	4606
509	20231017	100900	308648250	1837	1837	1838	1837	1565
510	20231017	100800	305773309	1837	1837	1837	1837	0
511	20231017	100700	305773309	1837	1839	1839	1837	148
512	20231017	100600	305501139	1837	1837	1837	1837	269
513	20231017	100500	305006986	1837	1839	1839	1837	3
514	20231017	100400	305001473	1837	1839	1839	1837	2471
515	20231017	100300	300461952	1838	1838	1838	1838	1003
516	20231017	100200	298618438	1838	1838	1839	1838	2178
517	20231017	100100	294615254	1839	1839	1839	1839	154
518	20231017	100000	294332048	1839	1839	1839	1839	1318
519	20231017	095900	291908246	1839	1839	1839	1839	48
520	20231017	095800	291819974	1839	1839	1839	1839	100
521	20231017	095700	291636074	1839	1839	1840	1839	2876
522	20231017	095600	286346893	1839	1839	1839	1839	11
523	20231017	095500	286326664	1839	1839	1839	1839	0
524	20231017	095400	286326664	1839	1839	1839	1839	1613
525	20231017	095300	283360357	1839	1839	1839	1839	530
526	20231017	095200	282385687	1840	1840	1840	1840	420
527	20231017	095100	281612887	1840	1840	1840	1840	299
528	20231017	095000	281062727	1840	1840	1840	1840	534
529	20231017	094900	280080167	1840	1841	1841	1840	331
530	20231017	094800	279470996	1841	1841	1842	1841	20
531	20231017	094700	279434173	1842	1842	1842	1841	4288
532	20231017	094600	271536185	1841	1841	1841	1841	1797
533	20231017	094500	268227908	1841	1840	1841	1840	220
534	20231017	094400	267822908	1840	1840	1840	1839	2258
535	20231017	094300	263669188	1840	1840	1840	1840	100
536	20231017	094200	263485188	1840	1839	1840	1839	2533
537	20231017	094100	258824470	1840	1840	1840	1840	4267
538	20231017	094000	250973190	1840	1841	1841	1840	88
539	20231017	093900	250811268	1841	1841	1843	1841	2788
540	20231017	093800	245675801	1841	1841	1841	1840	4001
541	20231017	093700	238310010	1841	1841	1841	1841	7
542	20231017	093600	238297123	1841	1840	1841	1840	442
543	20231017	093500	237483771	1840	1840	1841	1840	17243
544	20231017	093400	205746651	1840	1840	1840	1839	35
545	20231017	093300	205682256	1840	1839	1840	1838	1870
546	20231017	093200	202243601	1839	1839	1840	1839	2058
547	20231017	093100	198458666	1840	1839	1840	1838	217
548	20231017	093000	198059599	1839	1839	1840	1838	1691
549	20231017	092900	194951449	1839	1840	1841	1839	2588
550	20231017	092800	190191756	1840	1840	1841	1840	2402
551	20231017	092700	185771877	1840	1840	1840	1839	6243
552	20231017	092600	174284899	1839	1839	1840	1839	1830
553	20231017	092500	170919030	1838	1836	1838	1836	4316
554	20231017	092400	162991574	1836	1836	1837	1836	819
555	20231017	092300	161487823	1837	1839	1839	1837	1557
556	20231017	092200	158627609	1838	1838	1838	1838	1370
557	20231017	092100	156109549	1838	1837	1838	1837	3149
558	20231017	092000	150324041	1836	1835	1837	1835	546
559	20231017	091900	149321851	1836	1834	1837	1834	21930
560	20231017	091800	109094296	1833	1832	1833	1832	1001
561	20231017	091700	107259563	1832	1833	1833	1832	1422
562	20231017	091600	104654039	1833	1834	1834	1833	472
563	20231017	091500	103788418	1833	1834	1834	1833	151
564	20231017	091400	103511584	1833	1833	1834	1833	2348
565	20231017	091300	99207427	1833	1833	1834	1833	97
566	20231017	091200	99029596	1833	1832	1833	1832	216
567	20231017	091100	98633670	1833	1831	1833	1831	6011
568	20231017	091000	87624887	1831	1830	1831	1829	9492
569	20231017	090900	70254142	1830	1829	1830	1829	442
570	20231017	090800	69445482	1830	1827	1830	1827	13749
571	20231017	090700	44289716	1827	1827	1827	1827	285
572	20231017	090600	43769021	1822	1829	1829	1822	5161
573	20231017	090500	34331652	1829	1830	1830	1829	404
574	20231017	090400	33592338	1829	1831	1831	1829	376
575	20231017	090300	32904548	1830	1831	1831	1830	30
576	20231017	090200	32849638	1831	1831	1831	1831	6554
577	20231017	090100	20849264	1831	1829	1834	1829	1741
578	20231017	090000	17660250	1830	1830	1831	1829	9650