KissMeData/002700/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	183700	773847929	1853	1853	1853	1853	4670
3	20231102	183600	773847929	1853	1853	1853	1853	0
4	20231102	183500	773847929	1853	1853	1853	1853	0
5	20231102	183400	773847929	1853	1853	1853	1853	0
6	20231102	183300	773847929	1853	1853	1853	1853	0
7	20231102	183200	773847929	1853	1853	1853	1853	0
8	20231102	183100	773847929	1853	1853	1853	1853	0
9	20231102	183000	773847929	1853	1853	1853	1853	0
10	20231102	182900	773847929	1853	1853	1853	1853	0
11	20231102	182800	773847929	1853	1853	1853	1853	0
12	20231102	182700	773847929	1853	1853	1853	1853	0
13	20231102	182600	773847929	1853	1853	1853	1853	0
14	20231102	182500	773847929	1853	1853	1853	1853	0
15	20231102	182400	773847929	1853	1853	1853	1853	0
16	20231102	182300	773847929	1853	1853	1853	1853	0
17	20231102	182200	773847929	1853	1853	1853	1853	0
18	20231102	182100	773847929	1853	1853	1853	1853	0
19	20231102	182000	773847929	1853	1853	1853	1853	0
20	20231102	181900	773847929	1853	1853	1853	1853	0
21	20231102	181800	773847929	1853	1853	1853	1853	0
22	20231102	181700	773847929	1853	1853	1853	1853	0
23	20231102	181600	773847929	1853	1853	1853	1853	0
24	20231102	181500	773847929	1853	1853	1853	1853	0
25	20231102	181400	773847929	1853	1853	1853	1853	0
26	20231102	181300	773847929	1853	1853	1853	1853	0
27	20231102	181200	773847929	1853	1853	1853	1853	0
28	20231102	181100	773847929	1853	1853	1853	1853	0
29	20231102	181000	773847929	1853	1853	1853	1853	0
30	20231102	180900	773847929	1853	1853	1853	1853	0
31	20231102	180800	773847929	1853	1853	1853	1853	0
32	20231102	180700	773847929	1853	1853	1853	1853	4670
33	20231102	180600	773847929	1853	1853	1853	1853	0
34	20231102	180500	773847929	1853	1853	1853	1853	0
35	20231102	180400	773847929	1853	1853	1853	1853	0
36	20231102	180300	773847929	1853	1853	1853	1853	0
37	20231102	180200	773847929	1853	1853	1853	1853	0
38	20231102	180100	773847929	1853	1853	1853	1853	0
39	20231102	180000	773847929	1853	1853	1853	1853	0
40	20231102	175900	773847929	1853	1853	1853	1853	0
41	20231102	175800	773847929	1853	1853	1853	1853	0
42	20231102	175700	773847929	1853	1853	1853	1853	0
43	20231102	175600	773847929	1853	1853	1853	1853	0
44	20231102	175500	773847929	1853	1853	1853	1853	0
45	20231102	175400	773847929	1853	1853	1853	1853	0
46	20231102	175300	773847929	1853	1853	1853	1853	0
47	20231102	175200	773847929	1853	1853	1853	1853	0
48	20231102	175100	773847929	1853	1853	1853	1853	0
49	20231102	175000	773847929	1853	1853	1853	1853	0
50	20231102	174900	773847929	1853	1853	1853	1853	0
51	20231102	174800	773847929	1853	1853	1853	1853	0
52	20231102	174700	773847929	1853	1853	1853	1853	0
53	20231102	174600	773847929	1853	1853	1853	1853	0
54	20231102	174500	773847929	1853	1853	1853	1853	0
55	20231102	174400	773847929	1853	1853	1853	1853	0
56	20231102	174300	773847929	1853	1853	1853	1853	0
57	20231102	174200	773847929	1853	1853	1853	1853	0
58	20231102	174100	773847929	1853	1853	1853	1853	0
59	20231102	174000	773847929	1853	1853	1853	1853	0
60	20231102	173900	773847929	1853	1853	1853	1853	0
61	20231102	173800	773847929	1853	1853	1853	1853	0
62	20231102	173700	773847929	1853	1853	1853	1853	4670
63	20231102	173600	773847929	1853	1853	1853	1853	0
64	20231102	173500	773847929	1853	1853	1853	1853	0
65	20231102	173400	773847929	1853	1853	1853	1853	0
66	20231102	173300	773847929	1853	1853	1853	1853	0
67	20231102	173200	773847929	1853	1853	1853	1853	0
68	20231102	173100	773847929	1853	1853	1853	1853	0
69	20231102	173000	773847929	1853	1853	1853	1853	0
70	20231102	172900	773847929	1853	1853	1853	1853	0
71	20231102	172800	773847929	1853	1853	1853	1853	0
72	20231102	172700	773847929	1853	1853	1853	1853	0
73	20231102	172600	773847929	1853	1853	1853	1853	0
74	20231102	172500	773847929	1853	1853	1853	1853	0
75	20231102	172400	773847929	1853	1853	1853	1853	0
76	20231102	172300	773847929	1853	1853	1853	1853	0
77	20231102	172200	773847929	1853	1853	1853	1853	0
78	20231102	172100	773847929	1853	1853	1853	1853	0
79	20231102	172000	773847929	1853	1853	1853	1853	0
80	20231102	171900	773847929	1853	1853	1853	1853	0
81	20231102	171800	773847929	1853	1853	1853	1853	0
82	20231102	171700	773847929	1853	1853	1853	1853	0
83	20231102	171600	773847929	1853	1853	1853	1853	0
84	20231102	171500	773847929	1853	1853	1853	1853	0
85	20231102	171400	773847929	1853	1853	1853	1853	0
86	20231102	171300	773847929	1853	1853	1853	1853	0
87	20231102	171200	773847929	1853	1853	1853	1853	0
88	20231102	171100	773847929	1853	1853	1853	1853	0
89	20231102	171000	773847929	1853	1853	1853	1853	0
90	20231102	170900	773847929	1853	1853	1853	1853	0
91	20231102	170800	773847929	1853	1853	1853	1853	0
92	20231102	170700	773847929	1853	1853	1853	1853	4670
93	20231102	170600	773847929	1853	1853	1853	1853	0
94	20231102	170500	773847929	1853	1853	1853	1853	0
95	20231102	170400	773847929	1853	1853	1853	1853	0
96	20231102	170300	773847929	1853	1853	1853	1853	0
97	20231102	170200	773847929	1853	1853	1853	1853	0
98	20231102	170100	773847929	1853	1853	1853	1853	0
99	20231102	170000	773847929	1853	1853	1853	1853	0
100	20231102	165900	773847929	1853	1853	1853	1853	0
101	20231102	165800	773847929	1853	1853	1853	1853	0
102	20231102	165700	773847929	1853	1853	1853	1853	0
103	20231102	165600	773847929	1853	1853	1853	1853	0
104	20231102	165500	773847929	1853	1853	1853	1853	0
105	20231102	165400	773847929	1853	1853	1853	1853	0
106	20231102	165300	773847929	1853	1853	1853	1853	0
107	20231102	165200	773847929	1853	1853	1853	1853	0
108	20231102	165100	773847929	1853	1853	1853	1853	0
109	20231102	165000	773847929	1853	1853	1853	1853	0
110	20231102	164900	773847929	1853	1853	1853	1853	0
111	20231102	164800	773847929	1853	1853	1853	1853	0
112	20231102	164700	773847929	1853	1853	1853	1853	0
113	20231102	164600	773847929	1853	1853	1853	1853	0
114	20231102	164500	773847929	1853	1853	1853	1853	0
115	20231102	164400	773847929	1853	1853	1853	1853	0
116	20231102	164300	773847929	1853	1853	1853	1853	0
117	20231102	164200	773847929	1853	1853	1853	1853	0
118	20231102	164100	773847929	1853	1853	1853	1853	0
119	20231102	164000	773847929	1853	1853	1853	1853	0
120	20231102	163900	773847929	1853	1853	1853	1853	0
121	20231102	163800	773847929	1853	1853	1853	1853	0
122	20231102	163700	773847929	1853	1853	1853	1853	4670
123	20231102	163600	773847929	1853	1853	1853	1853	0
124	20231102	163500	773847929	1853	1853	1853	1853	0
125	20231102	163400	773847929	1853	1853	1853	1853	0
126	20231102	163300	773847929	1853	1853	1853	1853	0
127	20231102	163200	773847929	1853	1853	1853	1853	0
128	20231102	163100	773847929	1853	1853	1853	1853	0
129	20231102	163000	773847929	1853	1853	1853	1853	0
130	20231102	162900	773847929	1853	1853	1853	1853	0
131	20231102	162800	773847929	1853	1853	1853	1853	0
132	20231102	162700	773847929	1853	1853	1853	1853	0
133	20231102	162600	773847929	1853	1853	1853	1853	0
134	20231102	162500	773847929	1853	1853	1853	1853	0
135	20231102	162400	773847929	1853	1853	1853	1853	0
136	20231102	162300	773847929	1853	1853	1853	1853	0
137	20231102	162200	773847929	1853	1853	1853	1853	0
138	20231102	162100	773847929	1853	1853	1853	1853	0
139	20231102	162000	773847929	1853	1853	1853	1853	0
140	20231102	161900	773847929	1853	1853	1853	1853	0
141	20231102	161800	773847929	1853	1853	1853	1853	0
142	20231102	161700	773847929	1853	1853	1853	1853	0
143	20231102	161600	773847929	1853	1853	1853	1853	0
144	20231102	161500	773847929	1853	1853	1853	1853	0
145	20231102	161400	773847929	1853	1853	1853	1853	0
146	20231102	161300	773847929	1853	1853	1853	1853	0
147	20231102	161200	773847929	1853	1853	1853	1853	0
148	20231102	161100	773847929	1853	1853	1853	1853	0
149	20231102	161000	773847929	1853	1853	1853	1853	0
150	20231102	160900	773847929	1853	1853	1853	1853	0
151	20231102	160800	773847929	1853	1853	1853	1853	0
152	20231102	160700	773847929	1853	1853	1853	1853	4670
153	20231102	160600	773847929	1853	1853	1853	1853	0
154	20231102	160500	773847929	1853	1853	1853	1853	0
155	20231102	160400	773847929	1853	1853	1853	1853	0
156	20231102	160300	773847929	1853	1853	1853	1853	0
157	20231102	160200	773847929	1853	1853	1853	1853	0
158	20231102	160100	773847929	1853	1853	1853	1853	0
159	20231102	160000	773847929	1853	1853	1853	1853	0
160	20231102	155900	773847929	1853	1853	1853	1853	0
161	20231102	155800	773847929	1853	1853	1853	1853	0
162	20231102	155700	773847929	1853	1853	1853	1853	0
163	20231102	155600	773847929	1853	1853	1853	1853	0
164	20231102	155500	773847929	1853	1853	1853	1853	0
165	20231102	155400	773847929	1853	1853	1853	1853	0
166	20231102	155300	773847929	1853	1853	1853	1853	0
167	20231102	155200	773847929	1853	1853	1853	1853	0
168	20231102	155100	773847929	1853	1853	1853	1853	0
169	20231102	155000	773847929	1853	1853	1853	1853	0
170	20231102	154900	773847929	1853	1853	1853	1853	0
171	20231102	154800	773847929	1853	1853	1853	1853	0
172	20231102	154700	773847929	1853	1853	1853	1853	0
173	20231102	154600	773847929	1853	1853	1853	1853	0
174	20231102	154500	773847929	1853	1853	1853	1853	0
175	20231102	154400	773847929	1853	1853	1853	1853	0
176	20231102	154300	773847929	1853	1853	1853	1853	0
177	20231102	154200	773847929	1853	1853	1853	1853	0
178	20231102	154100	773847929	1853	1853	1853	1853	0
179	20231102	154000	773847929	1853	1853	1853	1853	0
180	20231102	153900	773847929	1853	1853	1853	1853	0
181	20231102	153800	773847929	1853	1853	1853	1853	0
182	20231102	153700	773847929	1853	1853	1853	1853	4670
183	20231102	153600	773847929	1853	1853	1853	1853	0
184	20231102	153500	773847929	1853	1853	1853	1853	0
185	20231102	153400	773847929	1853	1853	1853	1853	0
186	20231102	153300	773847929	1853	1853	1853	1853	0
187	20231102	153200	773847929	1853	1853	1853	1853	0
188	20231102	153100	773847929	1853	1853	1853	1853	0
189	20231102	153000	773847929	1853	1853	1853	1853	4670
190	20231102	152900	765194419	1853	1853	1853	1853	0
191	20231102	152800	765194419	1853	1853	1853	1853	0
192	20231102	152700	765194419	1853	1853	1853	1853	0
193	20231102	152600	765194419	1853	1853	1853	1853	0
194	20231102	152500	765194419	1853	1853	1853	1853	0
195	20231102	152400	765194419	1853	1853	1853	1853	0
196	20231102	152300	765194419	1853	1853	1853	1853	0
197	20231102	152200	765194419	1853	1853	1853	1853	0
198	20231102	152100	765194419	1853	1853	1853	1853	0
199	20231102	152000	765194419	1853	1853	1853	1853	0
200	20231102	151900	765194419	1853	1852	1853	1852	12
201	20231102	151800	765172194	1852	1852	1852	1852	100
202	20231102	151700	764986994	1852	1852	1852	1852	342
203	20231102	151600	764353610	1852	1852	1852	1852	0
204	20231102	151500	764353610	1852	1852	1852	1852	0
205	20231102	151400	764353610	1852	1852	1852	1851	1106
206	20231102	151300	762306297	1853	1852	1853	1852	192
207	20231102	151200	761950712	1852	1852	1852	1852	0
208	20231102	151100	761950712	1852	1852	1852	1852	99
209	20231102	151000	761767364	1852	1852	1852	1852	1000
210	20231102	150900	759915364	1852	1852	1852	1852	517
211	20231102	150800	758957880	1852	1853	1853	1852	20
212	20231102	150700	758920830	1852	1852	1852	1852	569
213	20231102	150600	757867042	1852	1852	1852	1852	9
214	20231102	150500	757850374	1853	1852	1853	1852	138
215	20231102	150400	757594760	1853	1853	1853	1853	1138
216	20231102	150300	755486046	1853	1853	1853	1853	140
217	20231102	150200	755226626	1852	1852	1852	1852	3000
218	20231102	150100	749670626	1852	1852	1852	1852	200
219	20231102	150000	749300226	1853	1853	1853	1853	0
220	20231102	145900	749300226	1853	1853	1853	1853	33
221	20231102	145800	749239077	1853	1853	1853	1853	0
222	20231102	145700	749239077	1853	1853	1853	1853	0
223	20231102	145600	749239077	1853	1853	1853	1853	23
224	20231102	145500	749196458	1853	1853	1853	1853	900
225	20231102	145400	747528758	1853	1853	1853	1853	340
226	20231102	145300	746898738	1853	1853	1853	1853	998
227	20231102	145200	745049444	1853	1853	1853	1853	532
228	20231102	145100	744063648	1853	1853	1853	1853	202
229	20231102	145000	743689342	1853	1853	1853	1853	62
230	20231102	144900	743574456	1852	1852	1852	1852	8
231	20231102	144800	743559640	1852	1852	1852	1852	0
232	20231102	144700	743559640	1852	1852	1852	1852	2
233	20231102	144600	743555936	1853	1853	1853	1853	2
234	20231102	144500	743552230	1850	1850	1850	1850	2749
235	20231102	144400	738466580	1849	1849	1849	1849	54
236	20231102	144300	738366734	1851	1852	1853	1851	302
237	20231102	144200	737807350	1849	1850	1850	1849	1103
238	20231102	144100	735767832	1850	1850	1850	1850	0
239	20231102	144000	735767832	1850	1851	1851	1850	209
240	20231102	143900	735381179	1851	1850	1851	1850	10109
241	20231102	143800	716669609	1851	1851	1851	1851	0
242	20231102	143700	716669609	1851	1851	1851	1851	2
243	20231102	143600	716665907	1850	1850	1850	1850	0
244	20231102	143500	716665907	1850	1850	1850	1850	9
245	20231102	143400	716649257	1850	1850	1850	1850	0
246	20231102	143300	716649257	1850	1850	1850	1850	0
247	20231102	143200	716649257	1850	1850	1850	1850	0
248	20231102	143100	716649257	1850	1850	1850	1850	0
249	20231102	143000	716649257	1850	1850	1850	1850	2
250	20231102	142900	716645557	1852	1850	1852	1850	3651
251	20231102	142800	709891205	1850	1850	1850	1850	1
252	20231102	142700	709889355	1852	1852	1852	1852	1
253	20231102	142600	709887503	1852	1851	1852	1850	6896
254	20231102	142500	697129694	1852	1852	1852	1852	0
255	20231102	142400	697129694	1852	1852	1852	1852	1
256	20231102	142300	697127842	1851	1851	1851	1851	0
257	20231102	142200	697127842	1851	1851	1851	1851	1
258	20231102	142100	697125991	1853	1853	1853	1853	10
259	20231102	142000	697107461	1853	1853	1853	1853	0
260	20231102	141900	697107461	1853	1853	1853	1853	0
261	20231102	141800	697107461	1853	1853	1853	1853	0
262	20231102	141700	697107461	1853	1853	1853	1853	0
263	20231102	141600	697107461	1853	1851	1853	1851	212
264	20231102	141500	696714850	1851	1851	1851	1851	300
265	20231102	141400	696159550	1851	1850	1851	1850	1061
266	20231102	141300	694196389	1851	1851	1851	1851	0
267	20231102	141200	694196389	1851	1851	1851	1851	3000
268	20231102	141100	688643389	1850	1850	1850	1850	1079
269	20231102	141000	686647239	1850	1850	1850	1850	2999
270	20231102	140900	681099089	1850	1851	1851	1850	4392
271	20231102	140800	672972497	1852	1852	1852	1852	100
272	20231102	140700	672787297	1852	1852	1852	1852	0
273	20231102	140600	672787297	1852	1852	1852	1852	4400
274	20231102	140500	664638497	1852	1853	1853	1852	38
275	20231102	140400	664568087	1853	1852	1853	1852	101
276	20231102	140300	664380935	1852	1852	1852	1852	25
277	20231102	140200	664334635	1851	1851	1851	1851	0
278	20231102	140100	664334635	1851	1852	1852	1851	206
279	20231102	140000	663953129	1852	1852	1852	1852	30
280	20231102	135900	663897569	1852	1852	1852	1852	0
281	20231102	135800	663897569	1852	1852	1852	1852	0
282	20231102	135700	663897569	1852	1852	1852	1852	0
283	20231102	135600	663897569	1852	1852	1852	1852	0
284	20231102	135500	663897569	1852	1852	1852	1852	0
285	20231102	135400	663897569	1852	1852	1852	1852	183
286	20231102	135300	663558653	1852	1852	1852	1852	0
287	20231102	135200	663558653	1852	1851	1852	1851	35
288	20231102	135100	663493863	1851	1852	1852	1851	52
289	20231102	135000	663397601	1852	1852	1852	1852	0
290	20231102	134900	663397601	1852	1852	1852	1852	0
291	20231102	134800	663397601	1852	1852	1852	1852	0
292	20231102	134700	663397601	1852	1852	1852	1852	9
293	20231102	134600	663380933	1852	1852	1852	1852	0
294	20231102	134500	663380933	1852	1852	1852	1852	0
295	20231102	134400	663380933	1852	1852	1852	1852	114
296	20231102	134300	663169805	1852	1852	1852	1852	87
297	20231102	134200	663008681	1852	1852	1852	1852	150
298	20231102	134100	662730881	1852	1851	1852	1851	600
299	20231102	134000	661620081	1852	1852	1852	1852	0
300	20231102	133900	661620081	1852	1852	1852	1852	65
301	20231102	133800	661499701	1852	1852	1852	1851	862
302	20231102	133700	659903302	1852	1852	1852	1852	1001
303	20231102	133600	658049450	1851	1851	1851	1851	54
304	20231102	133500	657949496	1851	1851	1851	1851	54
305	20231102	133400	657849542	1852	1852	1852	1852	1
306	20231102	133300	657847690	1852	1852	1852	1852	171
307	20231102	133200	657530998	1853	1853	1853	1853	57
308	20231102	133100	657425377	1853	1853	1853	1853	93
309	20231102	133000	657253048	1853	1853	1853	1853	130
310	20231102	132900	657012158	1853	1852	1853	1852	5
311	20231102	132800	657002895	1852	1852	1852	1852	528
312	20231102	132700	656025039	1852	1852	1852	1852	20
313	20231102	132600	655987999	1852	1852	1852	1852	525
314	20231102	132500	655015699	1852	1852	1852	1852	10
315	20231102	132400	654997179	1852	1852	1852	1852	12
316	20231102	132300	654974955	1852	1852	1852	1852	0
317	20231102	132200	654974955	1852	1852	1852	1852	0
318	20231102	132100	654974955	1852	1852	1852	1852	9141
319	20231102	132000	638045823	1852	1852	1852	1852	1013
320	20231102	131900	636169747	1852	1852	1852	1852	387
321	20231102	131800	635453023	1853	1853	1853	1853	931
322	20231102	131700	633727880	1853	1853	1853	1853	0
323	20231102	131600	633727880	1853	1853	1853	1853	199
324	20231102	131500	633359133	1853	1853	1853	1853	1119
325	20231102	131400	631285626	1853	1853	1853	1853	296
326	20231102	131300	630737138	1853	1853	1853	1853	642
327	20231102	131200	629547512	1853	1853	1853	1853	0
328	20231102	131100	629547512	1853	1853	1853	1853	1
329	20231102	131000	629545659	1853	1853	1853	1853	2
330	20231102	130900	629541953	1853	1853	1853	1853	0
331	20231102	130800	629541953	1853	1853	1853	1853	20
332	20231102	130700	629504893	1853	1853	1853	1853	10
333	20231102	130600	629486363	1853	1853	1853	1853	388
334	20231102	130500	628767399	1853	1853	1853	1853	568
335	20231102	130400	627714895	1854	1854	1854	1854	0
336	20231102	130300	627714895	1854	1854	1854	1854	0
337	20231102	130200	627714895	1854	1854	1854	1854	180
338	20231102	130100	627381175	1855	1855	1855	1855	0
339	20231102	130000	627381175	1855	1855	1855	1855	43
340	20231102	125900	627301410	1855	1855	1855	1855	3
341	20231102	125800	627295845	1853	1853	1853	1853	256
342	20231102	125700	626821477	1855	1855	1855	1855	0
343	20231102	125600	626821477	1855	1855	1855	1855	529
344	20231102	125500	625840182	1855	1855	1855	1855	100
345	20231102	125400	625654682	1854	1854	1854	1854	476
346	20231102	125300	624772178	1854	1854	1854	1854	0
347	20231102	125200	624772178	1854	1854	1854	1854	1
348	20231102	125100	624770324	1854	1854	1854	1854	63
349	20231102	125000	624653522	1854	1854	1854	1854	0
350	20231102	124900	624653522	1854	1854	1854	1854	0
351	20231102	124800	624653522	1854	1854	1854	1854	0
352	20231102	124700	624653522	1854	1854	1854	1854	0
353	20231102	124600	624653522	1854	1854	1854	1854	9
354	20231102	124500	624636836	1854	1854	1854	1854	2
355	20231102	124400	624633128	1852	1852	1852	1852	0
356	20231102	124300	624633128	1852	1855	1855	1852	110
357	20231102	124200	624429108	1855	1853	1855	1853	201
358	20231102	124100	624056595	1853	1854	1854	1853	538
359	20231102	124000	623059633	1854	1855	1855	1854	31
360	20231102	123900	623002151	1855	1854	1855	1854	20
361	20231102	123800	622965059	1855	1855	1855	1855	325
362	20231102	123700	622362184	1855	1855	1855	1855	11
363	20231102	123600	622341779	1855	1855	1855	1855	382
364	20231102	123500	621633169	1855	1855	1855	1855	0
365	20231102	123400	621633169	1855	1855	1855	1855	0
366	20231102	123300	621633169	1855	1855	1855	1855	295
367	20231102	123200	621085944	1855	1855	1855	1855	2
368	20231102	123100	621082234	1853	1853	1853	1853	110
369	20231102	123000	620878404	1853	1852	1853	1852	1002
370	20231102	122900	619021858	1853	1851	1853	1851	32
371	20231102	122800	618962622	1853	1853	1853	1853	0
372	20231102	122700	618962622	1853	1853	1853	1853	70
373	20231102	122600	618832912	1853	1853	1853	1853	271
374	20231102	122500	618330749	1853	1852	1853	1851	102
375	20231102	122400	618141939	1853	1853	1853	1853	0
376	20231102	122300	618141939	1853	1853	1853	1853	0
377	20231102	122200	618141939	1853	1853	1853	1853	2
378	20231102	122100	618138233	1851	1851	1851	1851	68
379	20231102	122000	618012365	1851	1851	1851	1851	0
380	20231102	121900	618012365	1851	1851	1851	1851	9
381	20231102	121800	617995706	1853	1853	1853	1853	0
382	20231102	121700	617995706	1853	1853	1853	1853	0
383	20231102	121600	617995706	1853	1853	1853	1853	2
384	20231102	121500	617992000	1851	1851	1851	1851	499
385	20231102	121400	617068351	1854	1854	1854	1854	0
386	20231102	121300	617068351	1854	1854	1854	1854	1
387	20231102	121200	617066497	1855	1855	1855	1855	0
388	20231102	121100	617066497	1855	1855	1855	1855	2
389	20231102	121000	617062787	1850	1851	1851	1850	30000
390	20231102	120900	561556287	1852	1854	1854	1852	8500
391	20231102	120800	545811973	1854	1854	1854	1854	0
392	20231102	120700	545811973	1854	1854	1854	1854	50
393	20231102	120600	545719273	1854	1854	1854	1854	0
394	20231102	120500	545719273	1854	1854	1854	1854	0
395	20231102	120400	545719273	1854	1854	1854	1854	0
396	20231102	120300	545719273	1854	1854	1854	1854	32
397	20231102	120200	545659945	1853	1853	1853	1853	0
398	20231102	120100	545659945	1853	1853	1853	1853	3032
399	20231102	120000	540041649	1853	1853	1853	1853	1415
400	20231102	115900	537419654	1854	1853	1854	1853	579
401	20231102	115800	536346462	1853	1854	1854	1853	3244
402	20231102	115700	530332361	1855	1855	1855	1855	731
403	20231102	115600	528976356	1855	1855	1855	1855	844
404	20231102	115500	527410736	1855	1855	1855	1855	1
405	20231102	115400	527408881	1856	1856	1856	1856	269
406	20231102	115300	526909617	1856	1856	1856	1856	301
407	20231102	115200	526350961	1854	1855	1855	1854	127
408	20231102	115100	526115422	1855	1855	1855	1855	2365
409	20231102	115000	521728347	1855	1855	1855	1855	5
410	20231102	114900	521719072	1855	1855	1855	1855	0
411	20231102	114800	521719072	1855	1855	1855	1855	0
412	20231102	114700	521719072	1855	1856	1856	1855	404
413	20231102	114600	520969250	1856	1856	1856	1856	0
414	20231102	114500	520969250	1856	1856	1856	1856	91
415	20231102	114400	520800354	1856	1857	1857	1856	644
416	20231102	114300	519605082	1857	1856	1857	1856	4488
417	20231102	114200	511275352	1856	1854	1856	1854	6232
418	20231102	114100	499715234	1854	1854	1854	1854	1483
419	20231102	114000	496965752	1854	1854	1854	1854	0
420	20231102	113900	496965752	1854	1854	1854	1854	0
421	20231102	113800	496965752	1854	1854	1854	1854	110
422	20231102	113700	496761812	1854	1854	1854	1854	0
423	20231102	113600	496761812	1854	1854	1854	1854	0
424	20231102	113500	496761812	1854	1854	1854	1854	0
425	20231102	113400	496761812	1854	1854	1854	1854	270
426	20231102	113300	496261232	1854	1854	1854	1854	0
427	20231102	113200	496261232	1854	1854	1854	1854	1
428	20231102	113100	496259378	1854	1854	1854	1854	2
429	20231102	113000	496255670	1853	1853	1853	1853	0
430	20231102	112900	496255670	1853	1853	1853	1853	0
431	20231102	112800	496255670	1853	1853	1853	1853	100
432	20231102	112700	496070370	1854	1854	1854	1854	0
433	20231102	112600	496070370	1854	1854	1854	1854	162
434	20231102	112500	495770022	1854	1854	1854	1854	0
435	20231102	112400	495770022	1854	1853	1854	1853	32
436	20231102	112300	495710724	1854	1854	1854	1854	0
437	20231102	112200	495710724	1854	1853	1854	1853	572
438	20231102	112100	494650806	1853	1853	1853	1853	10
439	20231102	112000	494632276	1854	1854	1854	1854	1150
440	20231102	111900	492500176	1854	1854	1854	1854	65
441	20231102	111800	492379666	1854	1854	1854	1854	411
442	20231102	111700	491617672	1854	1854	1854	1854	38
443	20231102	111600	491547220	1854	1854	1854	1854	409
444	20231102	111500	490788934	1854	1854	1854	1854	364
445	20231102	111400	490114078	1853	1853	1853	1853	0
446	20231102	111300	490114078	1853	1853	1853	1853	61
447	20231102	111200	490001045	1853	1853	1853	1853	330
448	20231102	111100	489389555	1854	1854	1854	1854	0
449	20231102	111000	489389555	1854	1853	1854	1851	336
450	20231102	110900	488767422	1855	1855	1855	1855	0
451	20231102	110800	488767422	1855	1855	1855	1855	61
452	20231102	110700	488654267	1853	1854	1854	1853	7000
453	20231102	110600	475678266	1855	1856	1856	1855	696
454	20231102	110500	474387185	1856	1855	1856	1855	5849
455	20231102	110400	463536328	1855	1854	1855	1854	28444
456	20231102	110300	410779600	1854	1854	1854	1854	0
457	20231102	110200	410779600	1854	1854	1854	1854	0
458	20231102	110100	410779600	1854	1851	1854	1851	38
459	20231102	110000	410709253	1851	1852	1852	1851	5
460	20231102	105900	410699997	1854	1854	1854	1854	0
461	20231102	105800	410699997	1854	1854	1854	1854	30
462	20231102	105700	410644377	1854	1852	1854	1852	3000
463	20231102	105600	405084164	1852	1852	1853	1852	9
464	20231102	105500	405067493	1849	1849	1849	1849	0
465	20231102	105400	405067493	1849	1849	1849	1849	0
466	20231102	105300	405067493	1849	1853	1853	1849	158
467	20231102	105200	404775343	1848	1848	1853	1847	10910
468	20231102	105100	384613675	1848	1848	1848	1848	0
469	20231102	105000	384613675	1848	1853	1853	1848	29500
470	20231102	104900	330039112	1854	1854	1854	1854	501
471	20231102	104800	329110258	1851	1854	1854	1851	6500
472	20231102	104700	317065259	1854	1854	1854	1854	95
473	20231102	104600	316889129	1854	1854	1854	1854	1
474	20231102	104500	316887275	1853	1853	1853	1853	15
475	20231102	104400	316859480	1853	1852	1853	1852	34
476	20231102	104300	316796483	1852	1852	1852	1852	0
477	20231102	104200	316796483	1852	1852	1852	1852	4
478	20231102	104100	316789075	1852	1852	1852	1852	0
479	20231102	104000	316789075	1852	1852	1852	1852	7000
480	20231102	103900	303825075	1853	1852	1853	1852	352
481	20231102	103800	303172839	1852	1852	1852	1852	2953
482	20231102	103700	297703883	1852	1852	1852	1852	0
483	20231102	103600	297703883	1852	1852	1852	1852	43
484	20231102	103500	297624247	1852	1852	1852	1852	0
485	20231102	103400	297624247	1852	1852	1852	1852	250
486	20231102	103300	297161247	1852	1852	1852	1852	0
487	20231102	103200	297161247	1852	1852	1852	1852	6878
488	20231102	103100	284423191	1853	1853	1853	1853	0
489	20231102	103000	284423191	1853	1853	1853	1853	5
490	20231102	102900	284413926	1854	1854	1854	1854	0
491	20231102	102800	284413926	1854	1854	1854	1854	0
492	20231102	102700	284413926	1854	1854	1854	1854	0
493	20231102	102600	284413926	1854	1854	1854	1854	0
494	20231102	102500	284413926	1854	1854	1854	1854	708
495	20231102	102400	283101294	1852	1852	1852	1852	5
496	20231102	102300	283092034	1852	1852	1852	1852	3001
497	20231102	102200	277534182	1852	1852	1852	1852	0
498	20231102	102100	277534182	1852	1855	1855	1852	625
499	20231102	102000	276376394	1854	1854	1854	1854	187
500	20231102	101900	276029696	1854	1854	1854	1854	60
501	20231102	101800	275918456	1854	1854	1854	1854	265
502	20231102	101700	275427146	1855	1855	1855	1855	0
503	20231102	101600	275427146	1855	1855	1855	1855	6
504	20231102	101500	275416016	1855	1854	1855	1854	5095
505	20231102	101400	265964793	1854	1854	1854	1854	50
506	20231102	101300	265872093	1855	1854	1855	1854	1609
507	20231102	101200	262887772	1854	1854	1854	1854	1978
508	20231102	101100	259220560	1853	1853	1853	1853	2022
509	20231102	101000	255473794	1852	1852	1852	1852	1769
510	20231102	100900	252197606	1852	1852	1852	1852	3000
511	20231102	100800	246641606	1851	1853	1853	1851	7895
512	20231102	100700	232020210	1854	1853	1854	1853	11410
513	20231102	100600	210866695	1853	1853	1853	1853	0
514	20231102	100500	210866695	1853	1853	1853	1853	5847
515	20231102	100400	200032204	1853	1853	1853	1853	2100
516	20231102	100300	196140904	1853	1853	1853	1853	10
517	20231102	100200	196122374	1853	1853	1853	1853	0
518	20231102	100100	196122374	1853	1853	1853	1853	42
519	20231102	100000	196044548	1853	1853	1853	1853	1
520	20231102	095900	196042695	1852	1852	1852	1852	64
521	20231102	095800	195924167	1852	1852	1852	1852	0
522	20231102	095700	195924167	1852	1852	1852	1852	900
523	20231102	095600	194257367	1853	1853	1853	1853	3200
524	20231102	095500	188327767	1853	1853	1853	1853	810
525	20231102	095400	186826837	1852	1852	1852	1852	50
526	20231102	095300	186734237	1852	1853	1853	1852	1170
527	20231102	095200	184566397	1853	1853	1853	1852	4055
528	20231102	095100	177052483	1853	1852	1853	1852	455
529	20231102	095000	176209379	1853	1853	1853	1853	2723
530	20231102	094900	171163660	1853	1853	1853	1853	1444
531	20231102	094800	168487928	1853	1853	1853	1853	6711
532	20231102	094700	156052445	1853	1853	1853	1853	275
533	20231102	094600	155542870	1853	1853	1853	1853	3
534	20231102	094500	155537311	1851	1851	1851	1851	3409
535	20231102	094400	149227252	1852	1853	1853	1852	13
536	20231102	094300	149203164	1852	1852	1852	1851	9068
537	20231102	094200	132409229	1852	1852	1853	1851	1123
538	20231102	094100	130329519	1853	1852	1853	1852	3071
539	20231102	094000	124641956	1852	1852	1852	1852	800
540	20231102	093900	123160356	1852	1852	1852	1852	250
541	20231102	093800	122697356	1852	1852	1852	1852	0
542	20231102	093700	122697356	1852	1852	1852	1852	2096
543	20231102	093600	118815564	1852	1852	1852	1852	3017
544	20231102	093500	113228080	1852	1854	1854	1852	2054
545	20231102	093400	109422034	1854	1853	1854	1852	6262
546	20231102	093300	97818557	1853	1851	1853	1851	46
547	20231102	093200	97733337	1853	1853	1853	1853	289
548	20231102	093100	97197820	1852	1853	1854	1852	2034
549	20231102	093000	93427400	1854	1853	1854	1853	2022
550	20231102	092900	89680292	1853	1853	1853	1853	0
551	20231102	092800	89680292	1853	1853	1853	1853	830
552	20231102	092700	88142302	1853	1852	1853	1852	423
553	20231102	092600	87358904	1851	1851	1851	1851	5
554	20231102	092500	87349649	1851	1853	1853	1851	686
555	20231102	092400	86078882	1853	1852	1853	1852	2730
556	20231102	092300	81020422	1852	1851	1852	1850	4887
557	20231102	092200	71975352	1852	1852	1852	1852	0
558	20231102	092100	71975352	1852	1853	1853	1852	2307
559	20231102	092000	67700821	1853	1853	1853	1852	2234
560	20231102	091900	63561269	1853	1851	1853	1851	120
561	20231102	091800	63339050	1851	1851	1851	1850	463
562	20231102	091700	62482039	1851	1850	1851	1850	970
563	20231102	091600	60687474	1848	1850	1850	1848	370
564	20231102	091500	60003636	1850	1848	1850	1848	102
565	20231102	091400	59815136	1848	1848	1848	1848	1
566	20231102	091300	59813288	1850	1851	1853	1850	114
567	20231102	091200	59602312	1850	1850	1850	1850	111
568	20231102	091100	59396962	1853	1851	1854	1851	697
569	20231102	091000	58106802	1851	1850	1851	1850	243
570	20231102	090900	57657225	1850	1850	1850	1850	5634
571	20231102	090800	47234325	1850	1855	1855	1850	871
572	20231102	090700	45622950	1855	1852	1855	1851	7396
573	20231102	090600	31916409	1850	1850	1852	1850	2208
574	20231102	090500	27831471	1850	1851	1852	1850	3041
575	20231102	090400	22205262	1853	1850	1853	1850	100
576	20231102	090300	22020112	1850	1850	1850	1850	1900
577	20231102	090200	18505112	1850	1854	1854	1850	484
578	20231102	090100	17609620	1854	1850	1855	1850	6432
579	20231102	090000	5695261	1850	1850	1852	1850	3078