KissMeData/002700/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	183700	541834732	1830	1830	1830	1830	16059
3	20231027	183600	541834732	1830	1830	1830	1830	0
4	20231027	183500	541834732	1830	1830	1830	1830	0
5	20231027	183400	541834732	1830	1830	1830	1830	0
6	20231027	183300	541834732	1830	1830	1830	1830	0
7	20231027	183200	541834732	1830	1830	1830	1830	0
8	20231027	183100	541834732	1830	1830	1830	1830	0
9	20231027	183000	541834732	1830	1830	1830	1830	0
10	20231027	182900	541834732	1830	1830	1830	1830	0
11	20231027	182800	541834732	1830	1830	1830	1830	0
12	20231027	182700	541834732	1830	1830	1830	1830	0
13	20231027	182600	541834732	1830	1830	1830	1830	0
14	20231027	182500	541834732	1830	1830	1830	1830	0
15	20231027	182400	541834732	1830	1830	1830	1830	0
16	20231027	182300	541834732	1830	1830	1830	1830	0
17	20231027	182200	541834732	1830	1830	1830	1830	0
18	20231027	182100	541834732	1830	1830	1830	1830	0
19	20231027	182000	541834732	1830	1830	1830	1830	0
20	20231027	181900	541834732	1830	1830	1830	1830	0
21	20231027	181800	541834732	1830	1830	1830	1830	0
22	20231027	181700	541834732	1830	1830	1830	1830	0
23	20231027	181600	541834732	1830	1830	1830	1830	0
24	20231027	181500	541834732	1830	1830	1830	1830	0
25	20231027	181400	541834732	1830	1830	1830	1830	0
26	20231027	181300	541834732	1830	1830	1830	1830	0
27	20231027	181200	541834732	1830	1830	1830	1830	0
28	20231027	181100	541834732	1830	1830	1830	1830	0
29	20231027	181000	541834732	1830	1830	1830	1830	0
30	20231027	180900	541834732	1830	1830	1830	1830	0
31	20231027	180800	541834732	1830	1830	1830	1830	0
32	20231027	180700	541834732	1830	1830	1830	1830	16059
33	20231027	180600	541834732	1830	1830	1830	1830	0
34	20231027	180500	541834732	1830	1830	1830	1830	0
35	20231027	180400	541834732	1830	1830	1830	1830	0
36	20231027	180300	541834732	1830	1830	1830	1830	0
37	20231027	180200	541834732	1830	1830	1830	1830	0
38	20231027	180100	541834732	1830	1830	1830	1830	0
39	20231027	180000	541834732	1830	1830	1830	1830	0
40	20231027	175900	541834732	1830	1830	1830	1830	0
41	20231027	175800	541834732	1830	1830	1830	1830	0
42	20231027	175700	541834732	1830	1830	1830	1830	0
43	20231027	175600	541834732	1830	1830	1830	1830	0
44	20231027	175500	541834732	1830	1830	1830	1830	0
45	20231027	175400	541834732	1830	1830	1830	1830	0
46	20231027	175300	541834732	1830	1830	1830	1830	0
47	20231027	175200	541834732	1830	1830	1830	1830	0
48	20231027	175100	541834732	1830	1830	1830	1830	0
49	20231027	175000	541834732	1830	1830	1830	1830	0
50	20231027	174900	541834732	1830	1830	1830	1830	0
51	20231027	174800	541834732	1830	1830	1830	1830	0
52	20231027	174700	541834732	1830	1830	1830	1830	0
53	20231027	174600	541834732	1830	1830	1830	1830	0
54	20231027	174500	541834732	1830	1830	1830	1830	0
55	20231027	174400	541834732	1830	1830	1830	1830	0
56	20231027	174300	541834732	1830	1830	1830	1830	0
57	20231027	174200	541834732	1830	1830	1830	1830	0
58	20231027	174100	541834732	1830	1830	1830	1830	0
59	20231027	174000	541834732	1830	1830	1830	1830	0
60	20231027	173900	541834732	1830	1830	1830	1830	0
61	20231027	173800	541834732	1830	1830	1830	1830	0
62	20231027	173700	541834732	1830	1830	1830	1830	16059
63	20231027	173600	541834732	1830	1830	1830	1830	0
64	20231027	173500	541834732	1830	1830	1830	1830	0
65	20231027	173400	541834732	1830	1830	1830	1830	0
66	20231027	173300	541834732	1830	1830	1830	1830	0
67	20231027	173200	541834732	1830	1830	1830	1830	0
68	20231027	173100	541834732	1830	1830	1830	1830	0
69	20231027	173000	541834732	1830	1830	1830	1830	0
70	20231027	172900	541834732	1830	1830	1830	1830	0
71	20231027	172800	541834732	1830	1830	1830	1830	0
72	20231027	172700	541834732	1830	1830	1830	1830	0
73	20231027	172600	541834732	1830	1830	1830	1830	0
74	20231027	172500	541834732	1830	1830	1830	1830	0
75	20231027	172400	541834732	1830	1830	1830	1830	0
76	20231027	172300	541834732	1830	1830	1830	1830	0
77	20231027	172200	541834732	1830	1830	1830	1830	0
78	20231027	172100	541834732	1830	1830	1830	1830	0
79	20231027	172000	541834732	1830	1830	1830	1830	0
80	20231027	171900	541834732	1830	1830	1830	1830	0
81	20231027	171800	541834732	1830	1830	1830	1830	0
82	20231027	171700	541834732	1830	1830	1830	1830	0
83	20231027	171600	541834732	1830	1830	1830	1830	0
84	20231027	171500	541834732	1830	1830	1830	1830	0
85	20231027	171400	541834732	1830	1830	1830	1830	0
86	20231027	171300	541834732	1830	1830	1830	1830	0
87	20231027	171200	541834732	1830	1830	1830	1830	0
88	20231027	171100	541834732	1830	1830	1830	1830	0
89	20231027	171000	541834732	1830	1830	1830	1830	0
90	20231027	170900	541834732	1830	1830	1830	1830	0
91	20231027	170800	541834732	1830	1830	1830	1830	0
92	20231027	170700	541834732	1830	1830	1830	1830	16059
93	20231027	170600	541834732	1830	1830	1830	1830	0
94	20231027	170500	541834732	1830	1830	1830	1830	0
95	20231027	170400	541834732	1830	1830	1830	1830	0
96	20231027	170300	541834732	1830	1830	1830	1830	0
97	20231027	170200	541834732	1830	1830	1830	1830	0
98	20231027	170100	541834732	1830	1830	1830	1830	0
99	20231027	170000	541834732	1830	1830	1830	1830	0
100	20231027	165900	541834732	1830	1830	1830	1830	0
101	20231027	165800	541834732	1830	1830	1830	1830	0
102	20231027	165700	541834732	1830	1830	1830	1830	0
103	20231027	165600	541834732	1830	1830	1830	1830	0
104	20231027	165500	541834732	1830	1830	1830	1830	0
105	20231027	165400	541834732	1830	1830	1830	1830	0
106	20231027	165300	541834732	1830	1830	1830	1830	0
107	20231027	165200	541834732	1830	1830	1830	1830	0
108	20231027	165100	541834732	1830	1830	1830	1830	0
109	20231027	165000	541834732	1830	1830	1830	1830	0
110	20231027	164900	541834732	1830	1830	1830	1830	0
111	20231027	164800	541834732	1830	1830	1830	1830	0
112	20231027	164700	541834732	1830	1830	1830	1830	0
113	20231027	164600	541834732	1830	1830	1830	1830	0
114	20231027	164500	541834732	1830	1830	1830	1830	0
115	20231027	164400	541834732	1830	1830	1830	1830	0
116	20231027	164300	541834732	1830	1830	1830	1830	0
117	20231027	164200	541834732	1830	1830	1830	1830	0
118	20231027	164100	541834732	1830	1830	1830	1830	0
119	20231027	164000	541834732	1830	1830	1830	1830	0
120	20231027	163900	541834732	1830	1830	1830	1830	0
121	20231027	163800	541834732	1830	1830	1830	1830	0
122	20231027	163700	541834732	1830	1830	1830	1830	16059
123	20231027	163600	541834732	1830	1830	1830	1830	0
124	20231027	163500	541834732	1830	1830	1830	1830	0
125	20231027	163400	541834732	1830	1830	1830	1830	0
126	20231027	163300	541834732	1830	1830	1830	1830	0
127	20231027	163200	541834732	1830	1830	1830	1830	0
128	20231027	163100	541834732	1830	1830	1830	1830	0
129	20231027	163000	541834732	1830	1830	1830	1830	0
130	20231027	162900	541834732	1830	1830	1830	1830	0
131	20231027	162800	541834732	1830	1830	1830	1830	0
132	20231027	162700	541834732	1830	1830	1830	1830	0
133	20231027	162600	541834732	1830	1830	1830	1830	0
134	20231027	162500	541834732	1830	1830	1830	1830	0
135	20231027	162400	541834732	1830	1830	1830	1830	0
136	20231027	162300	541834732	1830	1830	1830	1830	0
137	20231027	162200	541834732	1830	1830	1830	1830	0
138	20231027	162100	541834732	1830	1830	1830	1830	0
139	20231027	162000	541834732	1830	1830	1830	1830	0
140	20231027	161900	541834732	1830	1830	1830	1830	0
141	20231027	161800	541834732	1830	1830	1830	1830	0
142	20231027	161700	541834732	1830	1830	1830	1830	0
143	20231027	161600	541834732	1830	1830	1830	1830	0
144	20231027	161500	541834732	1830	1830	1830	1830	0
145	20231027	161400	541834732	1830	1830	1830	1830	0
146	20231027	161300	541834732	1830	1830	1830	1830	0
147	20231027	161200	541834732	1830	1830	1830	1830	0
148	20231027	161100	541834732	1830	1830	1830	1830	0
149	20231027	161000	541834732	1830	1830	1830	1830	0
150	20231027	160900	541834732	1830	1830	1830	1830	0
151	20231027	160800	541834732	1830	1830	1830	1830	0
152	20231027	160700	541834732	1830	1830	1830	1830	16059
153	20231027	160600	541834732	1830	1830	1830	1830	0
154	20231027	160500	541834732	1830	1830	1830	1830	0
155	20231027	160400	541834732	1830	1830	1830	1830	0
156	20231027	160300	541834732	1830	1830	1830	1830	0
157	20231027	160200	541834732	1830	1830	1830	1830	0
158	20231027	160100	541834732	1830	1830	1830	1830	0
159	20231027	160000	541834732	1830	1830	1830	1830	0
160	20231027	155900	541834732	1830	1830	1830	1830	0
161	20231027	155800	541834732	1830	1830	1830	1830	0
162	20231027	155700	541834732	1830	1830	1830	1830	0
163	20231027	155600	541834732	1830	1830	1830	1830	0
164	20231027	155500	541834732	1830	1830	1830	1830	0
165	20231027	155400	541834732	1830	1830	1830	1830	0
166	20231027	155300	541834732	1830	1830	1830	1830	0
167	20231027	155200	541834732	1830	1830	1830	1830	0
168	20231027	155100	541834732	1830	1830	1830	1830	0
169	20231027	155000	541834732	1830	1830	1830	1830	0
170	20231027	154900	541834732	1830	1830	1830	1830	0
171	20231027	154800	541834732	1830	1830	1830	1830	0
172	20231027	154700	541834732	1830	1830	1830	1830	0
173	20231027	154600	541834732	1830	1830	1830	1830	0
174	20231027	154500	541834732	1830	1830	1830	1830	0
175	20231027	154400	541834732	1830	1830	1830	1830	0
176	20231027	154300	541834732	1830	1830	1830	1830	0
177	20231027	154200	541834732	1830	1830	1830	1830	0
178	20231027	154100	541834732	1830	1830	1830	1830	0
179	20231027	154000	541834732	1830	1830	1830	1830	0
180	20231027	153900	541834732	1830	1830	1830	1830	0
181	20231027	153800	541834732	1830	1830	1830	1830	0
182	20231027	153700	541834732	1830	1830	1830	1830	16059
183	20231027	153600	541834732	1830	1830	1830	1830	0
184	20231027	153500	541834732	1830	1830	1830	1830	0
185	20231027	153400	541834732	1830	1830	1830	1830	0
186	20231027	153300	541834732	1830	1830	1830	1830	0
187	20231027	153200	541834732	1830	1830	1830	1830	0
188	20231027	153100	541834732	1830	1830	1830	1830	0
189	20231027	153000	541834732	1830	1830	1830	1830	16059
190	20231027	152900	512446762	1830	1830	1830	1830	0
191	20231027	152800	512446762	1830	1830	1830	1830	0
192	20231027	152700	512446762	1830	1830	1830	1830	0
193	20231027	152600	512446762	1830	1830	1830	1830	0
194	20231027	152500	512446762	1830	1830	1830	1830	0
195	20231027	152400	512446762	1830	1830	1830	1830	0
196	20231027	152300	512446762	1830	1830	1830	1830	0
197	20231027	152200	512446762	1830	1830	1830	1830	0
198	20231027	152100	512446762	1830	1830	1830	1830	0
199	20231027	152000	512446762	1830	1830	1830	1830	0
200	20231027	151900	512446762	1830	1830	1830	1830	35
201	20231027	151800	512382712	1830	1829	1830	1829	2163
202	20231027	151700	508426561	1829	1828	1829	1828	1578
203	20231027	151600	505541839	1828	1828	1828	1827	51
204	20231027	151500	505448616	1827	1826	1827	1826	935
205	20231027	151400	503740872	1826	1826	1826	1826	2
206	20231027	151300	503737220	1826	1826	1827	1826	211
207	20231027	151200	503351925	1827	1827	1828	1826	1245
208	20231027	151100	501077316	1828	1828	1828	1828	96
209	20231027	151000	500901828	1828	1828	1828	1826	16
210	20231027	150900	500872582	1826	1825	1828	1825	992
211	20231027	150800	499061189	1828	1826	1828	1825	584
212	20231027	150700	497994688	1825	1826	1826	1824	2803
213	20231027	150600	492876413	1826	1826	1826	1826	9
214	20231027	150500	492859979	1826	1825	1826	1824	119
215	20231027	150400	492642689	1826	1826	1826	1824	35
216	20231027	150300	492578781	1826	1825	1826	1824	5709
217	20231027	150200	482154604	1826	1826	1826	1825	1745
218	20231027	150100	478968235	1826	1826	1826	1826	1
219	20231027	150000	478966409	1826	1825	1826	1824	1145
220	20231027	145900	476876784	1824	1825	1825	1824	52
221	20231027	145800	476781886	1825	1825	1825	1824	42
222	20231027	145700	476705237	1825	1824	1825	1824	2
223	20231027	145600	476701588	1825	1824	1825	1824	2122
224	20231027	145500	472831059	1824	1825	1825	1824	2
225	20231027	145400	472827410	1824	1824	1825	1822	983
226	20231027	145300	471034418	1821	1824	1824	1821	451
227	20231027	145200	470211800	1824	1824	1824	1821	10
228	20231027	145100	470193563	1821	1821	1821	1821	0
229	20231027	145000	470193563	1821	1823	1824	1821	13
230	20231027	144900	470169867	1821	1821	1821	1821	1
231	20231027	144800	470168046	1821	1821	1821	1821	97
232	20231027	144700	469991409	1821	1821	1821	1821	2
233	20231027	144600	469987767	1821	1821	1821	1821	0
234	20231027	144500	469987767	1821	1821	1821	1821	297
235	20231027	144400	469446930	1821	1821	1821	1821	1
236	20231027	144300	469445109	1821	1821	1821	1821	2
237	20231027	144200	469441467	1821	1823	1823	1821	3
238	20231027	144100	469436002	1821	1821	1821	1821	1457
239	20231027	144000	466782805	1821	1821	1823	1821	5
240	20231027	143900	466773694	1821	1821	1821	1821	2
241	20231027	143800	466770052	1821	1821	1821	1821	2
242	20231027	143700	466766410	1824	1824	1824	1824	6
243	20231027	143600	466755466	1824	1821	1824	1821	2
244	20231027	143500	466751821	1824	1821	1824	1821	4
245	20231027	143400	466744528	1821	1821	1821	1821	2
246	20231027	143300	466740886	1824	1824	1824	1824	24
247	20231027	143200	466697110	1824	1824	1824	1824	0
248	20231027	143100	466697110	1824	1824	1824	1824	1
249	20231027	143000	466695286	1826	1826	1826	1824	4
250	20231027	142900	466687985	1821	1821	1821	1821	2
251	20231027	142800	466684343	1824	1826	1826	1824	3
252	20231027	142700	466678868	1826	1826	1826	1826	0
253	20231027	142600	466678868	1826	1825	1826	1821	4
254	20231027	142500	466671571	1821	1821	1821	1821	1
255	20231027	142400	466669750	1821	1821	1821	1821	2
256	20231027	142300	466666108	1821	1821	1821	1821	0
257	20231027	142200	466666108	1821	1825	1826	1821	5
258	20231027	142100	466656990	1825	1825	1825	1825	1
259	20231027	142000	466655165	1826	1826	1826	1826	0
260	20231027	141900	466655165	1826	1826	1826	1826	0
261	20231027	141800	466655165	1826	1826	1826	1826	0
262	20231027	141700	466655165	1826	1826	1826	1826	0
263	20231027	141600	466655165	1826	1826	1826	1826	0
264	20231027	141500	466655165	1826	1826	1826	1826	0
265	20231027	141400	466655165	1826	1826	1826	1826	0
266	20231027	141300	466655165	1826	1821	1826	1821	21
267	20231027	141200	466616906	1821	1821	1825	1821	1007
268	20231027	141100	464783151	1821	1821	1821	1821	5
269	20231027	141000	464774046	1825	1825	1825	1825	0
270	20231027	140900	464774046	1825	1825	1825	1825	0
271	20231027	140800	464774046	1825	1825	1825	1825	1
272	20231027	140700	464772221	1820	1820	1820	1820	0
273	20231027	140600	464772221	1820	1820	1820	1820	0
274	20231027	140500	464772221	1820	1820	1820	1820	10
275	20231027	140400	464754021	1820	1820	1820	1820	0
276	20231027	140300	464754021	1820	1820	1820	1820	0
277	20231027	140200	464754021	1820	1820	1820	1820	13
278	20231027	140100	464730361	1826	1826	1826	1826	0
279	20231027	140000	464730361	1826	1822	1826	1819	820
280	20231027	135900	463237176	1826	1826	1826	1826	0
281	20231027	135800	463237176	1826	1826	1826	1826	1
282	20231027	135700	463235350	1826	1826	1826	1826	0
283	20231027	135600	463235350	1826	1826	1826	1826	1
284	20231027	135500	463233524	1825	1825	1825	1825	0
285	20231027	135400	463233524	1825	1826	1826	1825	34
286	20231027	135300	463171442	1826	1826	1826	1826	999
287	20231027	135200	461347268	1826	1826	1826	1826	1
288	20231027	135100	461345442	1821	1821	1821	1821	100
289	20231027	135000	461163342	1821	1821	1821	1821	310
290	20231027	134900	460598832	1820	1820	1820	1820	0
291	20231027	134800	460598832	1820	1820	1820	1820	0
292	20231027	134700	460598832	1820	1820	1820	1820	0
293	20231027	134600	460598832	1820	1826	1826	1820	143
294	20231027	134500	460337720	1819	1819	1819	1819	0
295	20231027	134400	460337720	1819	1819	1819	1819	0
296	20231027	134300	460337720	1819	1824	1824	1819	81
297	20231027	134200	460190221	1818	1818	1818	1818	0
298	20231027	134100	460190221	1818	1818	1818	1818	0
299	20231027	134000	460190221	1818	1823	1823	1818	10000
300	20231027	133900	441989197	1827	1827	1827	1827	0
301	20231027	133800	441989197	1827	1827	1827	1820	194
302	20231027	133700	441635477	1828	1828	1828	1828	0
303	20231027	133600	441635477	1828	1827	1828	1827	161
304	20231027	133500	441341329	1827	1827	1827	1827	0
305	20231027	133400	441341329	1827	1827	1827	1827	0
306	20231027	133300	441341329	1827	1827	1827	1827	0
307	20231027	133200	441341329	1827	1827	1827	1827	13
308	20231027	133100	441317578	1827	1827	1827	1827	0
309	20231027	133000	441317578	1827	1827	1827	1827	429
310	20231027	132900	440533795	1828	1828	1828	1828	0
311	20231027	132800	440533795	1828	1828	1828	1828	0
312	20231027	132700	440533795	1828	1828	1828	1828	1
313	20231027	132600	440531967	1820	1820	1820	1820	20
314	20231027	132500	440495567	1820	1820	1820	1820	1
315	20231027	132400	440493747	1828	1827	1828	1827	4
316	20231027	132300	440486436	1827	1826	1827	1820	245
317	20231027	132200	440039817	1826	1826	1826	1826	1002
318	20231027	132100	438210165	1826	1826	1826	1826	1
319	20231027	132000	438208339	1821	1821	1821	1821	10
320	20231027	131900	438190129	1819	1819	1819	1819	0
321	20231027	131800	438190129	1819	1819	1819	1819	231
322	20231027	131700	437769940	1819	1819	1819	1819	0
323	20231027	131600	437769940	1819	1820	1820	1819	6568
324	20231027	131500	425822248	1820	1823	1823	1820	5940
325	20231027	131400	415005561	1823	1823	1823	1823	100
326	20231027	131300	414823261	1826	1826	1826	1826	270
327	20231027	131200	414330241	1826	1826	1826	1826	0
328	20231027	131100	414330241	1826	1826	1826	1826	0
329	20231027	131000	414330241	1826	1826	1826	1826	5
330	20231027	130900	414321111	1826	1826	1826	1826	0
331	20231027	130800	414321111	1826	1826	1826	1826	0
332	20231027	130700	414321111	1826	1826	1826	1826	15
333	20231027	130600	414293721	1827	1827	1827	1827	0
334	20231027	130500	414293721	1827	1827	1827	1827	0
335	20231027	130400	414293721	1827	1827	1827	1827	0
336	20231027	130300	414293721	1827	1827	1827	1827	0
337	20231027	130200	414293721	1827	1827	1827	1827	489
338	20231027	130100	413400318	1827	1828	1828	1827	111
339	20231027	130000	413197520	1827	1827	1827	1827	1
340	20231027	125900	413195693	1827	1825	1827	1825	8661
341	20231027	125800	397374808	1825	1825	1825	1825	0
342	20231027	125700	397374808	1825	1825	1825	1825	1
343	20231027	125600	397372983	1822	1822	1822	1822	1740
344	20231027	125500	394202703	1823	1823	1823	1823	3600
345	20231027	125400	387639903	1823	1823	1823	1823	0
346	20231027	125300	387639903	1823	1824	1824	1823	1794
347	20231027	125200	384368994	1825	1826	1826	1825	5815
348	20231027	125100	373756206	1828	1828	1828	1828	0
349	20231027	125000	373756206	1828	1828	1828	1828	0
350	20231027	124900	373756206	1828	1830	1830	1828	7633
351	20231027	124800	359800514	1831	1831	1831	1831	728
352	20231027	124700	358467546	1832	1832	1832	1832	517
353	20231027	124600	357520402	1832	1832	1832	1832	35
354	20231027	124500	357456282	1832	1832	1832	1832	208
355	20231027	124400	357075226	1831	1831	1831	1831	30
356	20231027	124300	357020296	1832	1832	1832	1832	1407
357	20231027	124200	354442672	1833	1833	1833	1833	0
358	20231027	124100	354442672	1833	1833	1833	1833	21
359	20231027	124000	354404179	1833	1833	1833	1833	0
360	20231027	123900	354404179	1833	1833	1833	1833	0
361	20231027	123800	354404179	1833	1833	1833	1833	0
362	20231027	123700	354404179	1833	1833	1833	1833	0
363	20231027	123600	354404179	1833	1833	1833	1833	0
364	20231027	123500	354404179	1833	1833	1833	1833	751
365	20231027	123400	353027596	1833	1834	1834	1833	1109
366	20231027	123300	350994792	1835	1835	1835	1835	0
367	20231027	123200	350994792	1835	1833	1835	1833	36
368	20231027	123100	350928800	1834	1835	1835	1834	858
369	20231027	123000	349355214	1835	1835	1835	1835	543
370	20231027	122900	348358809	1835	1835	1835	1835	0
371	20231027	122800	348358809	1835	1835	1835	1835	938
372	20231027	122700	346637579	1834	1835	1835	1834	1472
373	20231027	122600	343936460	1835	1835	1835	1835	100
374	20231027	122500	343752960	1835	1835	1835	1835	29
375	20231027	122400	343699745	1835	1833	1835	1833	562
376	20231027	122300	342669475	1833	1836	1836	1833	402
377	20231027	122200	341932602	1835	1836	1836	1835	2134
378	20231027	122100	338016578	1839	1835	1839	1835	10231
379	20231027	122000	319226089	1835	1835	1835	1835	2100
380	20231027	121900	315372589	1835	1835	1835	1835	2
381	20231027	121800	315368919	1834	1834	1834	1834	27
382	20231027	121700	315319401	1835	1835	1835	1835	500
383	20231027	121600	314401901	1835	1835	1835	1835	50
384	20231027	121500	314310151	1835	1835	1835	1835	0
385	20231027	121400	314310151	1835	1833	1835	1833	1839
386	20231027	121300	310939258	1832	1830	1832	1830	7439
387	20231027	121200	297313591	1828	1828	1828	1828	500
388	20231027	121100	296399591	1828	1829	1829	1828	1538
389	20231027	121000	293588122	1832	1829	1832	1829	1346
390	20231027	120900	291126282	1830	1830	1833	1830	1744
391	20231027	120800	287934740	1830	1829	1830	1829	1919
392	20231027	120700	284424887	1829	1829	1829	1829	0
393	20231027	120600	284424887	1829	1826	1829	1826	3193
394	20231027	120500	278588369	1825	1824	1825	1824	3563
395	20231027	120400	272087213	1824	1823	1824	1823	20
396	20231027	120300	272050751	1824	1823	1824	1823	152
397	20231027	120200	271773653	1824	1823	1824	1823	12
398	20231027	120100	271751775	1823	1823	1823	1823	0
399	20231027	120000	271751775	1823	1823	1823	1823	1282
400	20231027	115900	269414689	1823	1823	1823	1823	0
401	20231027	115800	269414689	1823	1823	1823	1823	0
402	20231027	115700	269414689	1823	1820	1823	1820	5597
403	20231027	115600	259222020	1815	1815	1815	1815	70
404	20231027	115500	259094970	1820	1820	1820	1820	2
405	20231027	115400	259091330	1814	1815	1815	1814	100
406	20231027	115300	258909912	1819	1819	1819	1819	50
407	20231027	115200	258818962	1820	1820	1820	1820	0
408	20231027	115100	258818962	1820	1820	1820	1820	0
409	20231027	115000	258818962	1820	1820	1820	1820	0
410	20231027	114900	258818962	1820	1820	1820	1820	0
411	20231027	114800	258818962	1820	1818	1820	1818	3300
412	20231027	114700	252813534	1820	1820	1820	1820	0
413	20231027	114600	252813534	1820	1820	1820	1820	0
414	20231027	114500	252813534	1820	1820	1820	1820	0
415	20231027	114400	252813534	1820	1820	1820	1820	2
416	20231027	114300	252809894	1813	1820	1820	1813	10186
417	20231027	114200	234330046	1820	1820	1820	1820	2
418	20231027	114100	234326406	1819	1819	1819	1819	0
419	20231027	114000	234326406	1819	1819	1819	1819	1
420	20231027	113900	234324587	1820	1820	1820	1820	0
421	20231027	113800	234324587	1820	1820	1820	1820	0
422	20231027	113700	234324587	1820	1820	1820	1820	2
423	20231027	113600	234320947	1819	1819	1819	1819	108
424	20231027	113500	234124495	1819	1819	1819	1819	0
425	20231027	113400	234124495	1819	1819	1819	1819	0
426	20231027	113300	234124495	1819	1819	1819	1819	10
427	20231027	113200	234106305	1819	1819	1819	1819	4
428	20231027	113100	234099029	1818	1818	1818	1818	3080
429	20231027	113000	228499589	1818	1818	1818	1818	0
430	20231027	112900	228499589	1818	1819	1819	1818	2398
431	20231027	112800	224137727	1819	1819	1819	1819	0
432	20231027	112700	224137727	1819	1819	1819	1819	100
433	20231027	112600	223955827	1819	1819	1819	1819	34
434	20231027	112500	223893981	1819	1819	1819	1819	100
435	20231027	112400	223712081	1819	1819	1819	1819	8
436	20231027	112300	223697529	1821	1821	1821	1821	0
437	20231027	112200	223697529	1821	1821	1821	1821	0
438	20231027	112100	223697529	1821	1821	1821	1821	0
439	20231027	112000	223697529	1821	1821	1821	1821	0
440	20231027	111900	223697529	1821	1821	1821	1821	0
441	20231027	111800	223697529	1821	1821	1821	1821	0
442	20231027	111700	223697529	1821	1821	1821	1821	0
443	20231027	111600	223697529	1821	1819	1821	1812	28846
444	20231027	111500	171415516	1821	1821	1821	1821	0
445	20231027	111400	171415516	1821	1821	1821	1821	0
446	20231027	111300	171415516	1821	1821	1821	1821	1
447	20231027	111200	171413695	1821	1821	1821	1821	12
448	20231027	111100	171391843	1815	1816	1816	1815	50
449	20231027	111000	171301065	1821	1821	1821	1821	16
450	20231027	110900	171271929	1821	1821	1821	1821	30
451	20231027	110800	171217299	1822	1822	1822	1822	2
452	20231027	110700	171213655	1822	1822	1822	1822	0
453	20231027	110600	171213655	1822	1822	1822	1822	1
454	20231027	110500	171211833	1822	1822	1822	1822	1651
455	20231027	110400	168203711	1822	1822	1822	1822	0
456	20231027	110300	168203711	1822	1822	1822	1822	0
457	20231027	110200	168203711	1822	1820	1822	1813	10001
458	20231027	110100	150035300	1823	1820	1823	1820	230
459	20231027	110000	149616539	1822	1822	1822	1822	482
460	20231027	105900	148738335	1822	1822	1822	1822	204
461	20231027	105800	148366647	1822	1822	1822	1822	1
462	20231027	105700	148364825	1822	1822	1822	1822	0
463	20231027	105600	148364825	1822	1822	1822	1822	0
464	20231027	105500	148364825	1822	1822	1822	1822	286
465	20231027	105400	147843733	1822	1822	1822	1822	0
466	20231027	105300	147843733	1822	1822	1822	1822	0
467	20231027	105200	147843733	1822	1822	1822	1822	1384
468	20231027	105100	145322085	1822	1822	1822	1822	2
469	20231027	105000	145318441	1818	1817	1818	1817	650
470	20231027	104900	144136841	1822	1818	1822	1818	1102
471	20231027	104800	142133397	1818	1818	1818	1818	40
472	20231027	104700	142060677	1822	1822	1822	1822	0
473	20231027	104600	142060677	1822	1822	1822	1822	93
474	20231027	104500	141891231	1822	1822	1822	1822	55
475	20231027	104400	141791021	1822	1818	1822	1818	2415
476	20231027	104300	137398143	1821	1820	1821	1820	2223
477	20231027	104200	133351776	1818	1819	1819	1818	2872
478	20231027	104100	128128112	1819	1819	1819	1819	137
479	20231027	104000	127878909	1819	1819	1819	1819	0
480	20231027	103900	127878909	1819	1819	1819	1819	0
481	20231027	103800	127878909	1819	1819	1819	1819	0
482	20231027	103700	127878909	1819	1819	1819	1819	0
483	20231027	103600	127878909	1819	1819	1819	1819	212
484	20231027	103500	127493281	1819	1819	1819	1819	102
485	20231027	103400	127307743	1819	1819	1819	1819	7
486	20231027	103300	127295010	1819	1819	1819	1819	20
487	20231027	103200	127258630	1819	1819	1819	1819	0
488	20231027	103100	127258630	1819	1819	1819	1819	20
489	20231027	103000	127222250	1819	1819	1819	1819	0
490	20231027	102900	127222250	1819	1819	1819	1819	0
491	20231027	102800	127222250	1819	1817	1819	1817	22
492	20231027	102700	127182272	1817	1817	1817	1817	46
493	20231027	102600	127098690	1817	1816	1817	1816	2265
494	20231027	102500	122983652	1814	1815	1815	1814	145
495	20231027	102400	122720592	1816	1816	1816	1816	15
496	20231027	102300	122693352	1816	1816	1816	1816	1
497	20231027	102200	122691536	1816	1815	1816	1815	13
498	20231027	102100	122667939	1815	1815	1815	1815	1
499	20231027	102000	122666124	1815	1815	1815	1815	1872
500	20231027	101900	119268444	1814	1814	1814	1814	0
501	20231027	101800	119268444	1814	1814	1814	1814	3217
502	20231027	101700	113432806	1814	1814	1814	1814	0
503	20231027	101600	113432806	1814	1814	1814	1814	0
504	20231027	101500	113432806	1814	1814	1814	1814	100
505	20231027	101400	113251406	1814	1814	1814	1814	100
506	20231027	101300	113070006	1814	1814	1814	1814	0
507	20231027	101200	113070006	1814	1814	1814	1814	100
508	20231027	101100	112888606	1814	1814	1814	1814	0
509	20231027	101000	112888606	1814	1814	1814	1814	13
510	20231027	100900	112865024	1812	1812	1812	1812	0
511	20231027	100800	112865024	1812	1812	1812	1812	2117
512	20231027	100700	109029020	1812	1812	1812	1812	1002
513	20231027	100600	107213396	1811	1811	1811	1811	452
514	20231027	100500	106394824	1811	1811	1811	1811	1
515	20231027	100400	106393013	1808	1808	1808	1808	0
516	20231027	100300	106393013	1808	1810	1810	1808	5012
517	20231027	100200	97325911	1812	1812	1812	1812	0
518	20231027	100100	97325911	1812	1812	1812	1811	8
519	20231027	100000	97311416	1810	1810	1810	1810	450
520	20231027	095900	96496916	1812	1812	1812	1811	177
521	20231027	095800	96176342	1811	1812	1812	1811	230
522	20231027	095700	95759782	1812	1812	1812	1812	0
523	20231027	095600	95759782	1812	1814	1814	1812	192
524	20231027	095500	95411820	1814	1814	1814	1814	0
525	20231027	095400	95411820	1814	1814	1814	1814	2
526	20231027	095300	95408192	1812	1812	1812	1812	10
527	20231027	095200	95390072	1814	1814	1814	1812	54
528	20231027	095100	95292216	1814	1814	1814	1814	1
529	20231027	095000	95290402	1814	1814	1814	1814	200
530	20231027	094900	94927602	1814	1814	1814	1810	1732
531	20231027	094800	91792658	1810	1810	1810	1810	193
532	20231027	094700	91443328	1811	1812	1812	1810	5034
533	20231027	094600	82331320	1814	1814	1814	1814	0
534	20231027	094500	82331320	1814	1814	1814	1814	0
535	20231027	094400	82331320	1814	1814	1814	1814	332
536	20231027	094300	81729072	1810	1812	1812	1809	4955
537	20231027	094200	72757987	1815	1815	1815	1815	50
538	20231027	094100	72667237	1812	1815	1816	1812	2629
539	20231027	094000	67901180	1815	1817	1817	1815	240
540	20231027	093900	67465168	1817	1817	1817	1817	51
541	20231027	093800	67372501	1817	1814	1817	1814	2061
542	20231027	093700	63633664	1815	1815	1815	1815	0
543	20231027	093600	63633664	1815	1816	1816	1815	1682
544	20231027	093500	60580734	1818	1819	1819	1818	268
545	20231027	093400	60093502	1819	1819	1819	1819	21
546	20231027	093300	60055303	1818	1818	1819	1818	155
547	20231027	093200	59773390	1818	1819	1819	1818	24
548	20231027	093100	59729742	1819	1819	1819	1819	245
549	20231027	093000	59284087	1819	1819	1819	1816	109
550	20231027	092900	59086044	1819	1818	1819	1815	6225
551	20231027	092800	47776237	1819	1819	1819	1819	4
552	20231027	092700	47768961	1819	1819	1819	1819	21
553	20231027	092600	47730762	1819	1819	1819	1819	0
554	20231027	092500	47730762	1819	1822	1822	1819	1847
555	20231027	092400	44365531	1823	1823	1823	1823	0
556	20231027	092300	44365531	1823	1818	1823	1818	934
557	20231027	092200	42667499	1818	1818	1818	1818	170
558	20231027	092100	42358439	1818	1818	1818	1818	0
559	20231027	092000	42358439	1818	1818	1818	1818	437
560	20231027	091900	41563973	1818	1818	1818	1818	100
561	20231027	091800	41382173	1818	1818	1818	1818	0
562	20231027	091700	41382173	1818	1820	1825	1818	1359
563	20231027	091600	38909238	1820	1820	1820	1820	0
564	20231027	091500	38909238	1820	1819	1820	1818	2805
565	20231027	091400	33806350	1819	1821	1821	1819	461
566	20231027	091300	32967281	1820	1823	1823	1820	2188
567	20231027	091200	28983457	1824	1824	1824	1824	0
568	20231027	091100	28983457	1824	1824	1824	1824	417
569	20231027	091000	28222849	1825	1825	1825	1825	949
570	20231027	090900	26490924	1827	1827	1827	1826	1299
571	20231027	090800	24118649	1827	1827	1827	1826	75
572	20231027	090700	23981625	1826	1827	1827	1826	1000
573	20231027	090600	22155209	1829	1828	1829	1827	331
574	20231027	090500	21550240	1829	1829	1829	1829	1119
575	20231027	090400	19503589	1829	1829	1829	1829	0
576	20231027	090300	19503589	1829	1828	1830	1828	2177
577	20231027	090200	15520290	1829	1825	1830	1825	849
578	20231027	090100	13966848	1824	1824	1824	1824	825
579	20231027	090000	12462048	1820	1815	1820	1815	6849