KissMeData/002700/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	183700	1646935175	1866	1866	1866	1866	16252
3	20231109	183600	1646935175	1866	1866	1866	1866	0
4	20231109	183500	1646935175	1866	1866	1866	1866	0
5	20231109	183400	1646935175	1866	1866	1866	1866	0
6	20231109	183300	1646935175	1866	1866	1866	1866	0
7	20231109	183200	1646935175	1866	1866	1866	1866	0
8	20231109	183100	1646935175	1866	1866	1866	1866	0
9	20231109	183000	1646935175	1866	1866	1866	1866	0
10	20231109	182900	1646935175	1866	1866	1866	1866	0
11	20231109	182800	1646935175	1866	1866	1866	1866	0
12	20231109	182700	1646935175	1866	1866	1866	1866	0
13	20231109	182600	1646935175	1866	1866	1866	1866	0
14	20231109	182500	1646935175	1866	1866	1866	1866	0
15	20231109	182400	1646935175	1866	1866	1866	1866	0
16	20231109	182300	1646935175	1866	1866	1866	1866	0
17	20231109	182200	1646935175	1866	1866	1866	1866	0
18	20231109	182100	1646935175	1866	1866	1866	1866	0
19	20231109	182000	1646935175	1866	1866	1866	1866	0
20	20231109	181900	1646935175	1866	1866	1866	1866	0
21	20231109	181800	1646935175	1866	1866	1866	1866	0
22	20231109	181700	1646935175	1866	1866	1866	1866	0
23	20231109	181600	1646935175	1866	1866	1866	1866	0
24	20231109	181500	1646935175	1866	1866	1866	1866	0
25	20231109	181400	1646935175	1866	1866	1866	1866	0
26	20231109	181300	1646935175	1866	1866	1866	1866	0
27	20231109	181200	1646935175	1866	1866	1866	1866	0
28	20231109	181100	1646935175	1866	1866	1866	1866	0
29	20231109	181000	1646935175	1866	1866	1866	1866	0
30	20231109	180900	1646935175	1866	1866	1866	1866	0
31	20231109	180800	1646935175	1866	1866	1866	1866	0
32	20231109	180700	1646935175	1866	1866	1866	1866	16252
33	20231109	180600	1646935175	1866	1866	1866	1866	0
34	20231109	180500	1646935175	1866	1866	1866	1866	0
35	20231109	180400	1646935175	1866	1866	1866	1866	0
36	20231109	180300	1646935175	1866	1866	1866	1866	0
37	20231109	180200	1646935175	1866	1866	1866	1866	0
38	20231109	180100	1646935175	1866	1866	1866	1866	0
39	20231109	180000	1646935175	1866	1866	1866	1866	0
40	20231109	175900	1646935175	1866	1866	1866	1866	0
41	20231109	175800	1646935175	1866	1866	1866	1866	0
42	20231109	175700	1646935175	1866	1866	1866	1866	0
43	20231109	175600	1646935175	1866	1866	1866	1866	0
44	20231109	175500	1646935175	1866	1866	1866	1866	0
45	20231109	175400	1646935175	1866	1866	1866	1866	0
46	20231109	175300	1646935175	1866	1866	1866	1866	0
47	20231109	175200	1646935175	1866	1866	1866	1866	0
48	20231109	175100	1646935175	1866	1866	1866	1866	0
49	20231109	175000	1646935175	1866	1866	1866	1866	0
50	20231109	174900	1646935175	1866	1866	1866	1866	0
51	20231109	174800	1646935175	1866	1866	1866	1866	0
52	20231109	174700	1646935175	1866	1866	1866	1866	0
53	20231109	174600	1646935175	1866	1866	1866	1866	0
54	20231109	174500	1646935175	1866	1866	1866	1866	0
55	20231109	174400	1646935175	1866	1866	1866	1866	0
56	20231109	174300	1646935175	1866	1866	1866	1866	0
57	20231109	174200	1646935175	1866	1866	1866	1866	0
58	20231109	174100	1646935175	1866	1866	1866	1866	0
59	20231109	174000	1646935175	1866	1866	1866	1866	0
60	20231109	173900	1646935175	1866	1866	1866	1866	0
61	20231109	173800	1646935175	1866	1866	1866	1866	0
62	20231109	173700	1646935175	1866	1866	1866	1866	16252
63	20231109	173600	1646935175	1866	1866	1866	1866	0
64	20231109	173500	1646935175	1866	1866	1866	1866	0
65	20231109	173400	1646935175	1866	1866	1866	1866	0
66	20231109	173300	1646935175	1866	1866	1866	1866	0
67	20231109	173200	1646935175	1866	1866	1866	1866	0
68	20231109	173100	1646935175	1866	1866	1866	1866	0
69	20231109	173000	1646935175	1866	1866	1866	1866	0
70	20231109	172900	1646935175	1866	1866	1866	1866	0
71	20231109	172800	1646935175	1866	1866	1866	1866	0
72	20231109	172700	1646935175	1866	1866	1866	1866	0
73	20231109	172600	1646935175	1866	1866	1866	1866	0
74	20231109	172500	1646935175	1866	1866	1866	1866	0
75	20231109	172400	1646935175	1866	1866	1866	1866	0
76	20231109	172300	1646935175	1866	1866	1866	1866	0
77	20231109	172200	1646935175	1866	1866	1866	1866	0
78	20231109	172100	1646935175	1866	1866	1866	1866	0
79	20231109	172000	1646935175	1866	1866	1866	1866	0
80	20231109	171900	1646935175	1866	1866	1866	1866	0
81	20231109	171800	1646935175	1866	1866	1866	1866	0
82	20231109	171700	1646935175	1866	1866	1866	1866	0
83	20231109	171600	1646935175	1866	1866	1866	1866	0
84	20231109	171500	1646935175	1866	1866	1866	1866	0
85	20231109	171400	1646935175	1866	1866	1866	1866	0
86	20231109	171300	1646935175	1866	1866	1866	1866	0
87	20231109	171200	1646935175	1866	1866	1866	1866	0
88	20231109	171100	1646935175	1866	1866	1866	1866	0
89	20231109	171000	1646935175	1866	1866	1866	1866	0
90	20231109	170900	1646935175	1866	1866	1866	1866	0
91	20231109	170800	1646935175	1866	1866	1866	1866	0
92	20231109	170700	1646935175	1866	1866	1866	1866	16252
93	20231109	170600	1646935175	1866	1866	1866	1866	0
94	20231109	170500	1646935175	1866	1866	1866	1866	0
95	20231109	170400	1646935175	1866	1866	1866	1866	0
96	20231109	170300	1646935175	1866	1866	1866	1866	0
97	20231109	170200	1646935175	1866	1866	1866	1866	0
98	20231109	170100	1646935175	1866	1866	1866	1866	0
99	20231109	170000	1646935175	1866	1866	1866	1866	0
100	20231109	165900	1646935175	1866	1866	1866	1866	0
101	20231109	165800	1646935175	1866	1866	1866	1866	0
102	20231109	165700	1646935175	1866	1866	1866	1866	0
103	20231109	165600	1646935175	1866	1866	1866	1866	0
104	20231109	165500	1646935175	1866	1866	1866	1866	0
105	20231109	165400	1646935175	1866	1866	1866	1866	0
106	20231109	165300	1646935175	1866	1866	1866	1866	0
107	20231109	165200	1646935175	1866	1866	1866	1866	0
108	20231109	165100	1646935175	1866	1866	1866	1866	0
109	20231109	165000	1646935175	1866	1866	1866	1866	0
110	20231109	164900	1646935175	1866	1866	1866	1866	0
111	20231109	164800	1646935175	1866	1866	1866	1866	0
112	20231109	164700	1646935175	1866	1866	1866	1866	0
113	20231109	164600	1646935175	1866	1866	1866	1866	0
114	20231109	164500	1646935175	1866	1866	1866	1866	0
115	20231109	164400	1646935175	1866	1866	1866	1866	0
116	20231109	164300	1646935175	1866	1866	1866	1866	0
117	20231109	164200	1646935175	1866	1866	1866	1866	0
118	20231109	164100	1646935175	1866	1866	1866	1866	0
119	20231109	164000	1646935175	1866	1866	1866	1866	0
120	20231109	163900	1646935175	1866	1866	1866	1866	0
121	20231109	163800	1646935175	1866	1866	1866	1866	0
122	20231109	163700	1646935175	1866	1866	1866	1866	16252
123	20231109	163600	1646935175	1866	1866	1866	1866	0
124	20231109	163500	1646935175	1866	1866	1866	1866	0
125	20231109	163400	1646935175	1866	1866	1866	1866	0
126	20231109	163300	1646935175	1866	1866	1866	1866	0
127	20231109	163200	1646935175	1866	1866	1866	1866	0
128	20231109	163100	1646935175	1866	1866	1866	1866	0
129	20231109	163000	1646935175	1866	1866	1866	1866	0
130	20231109	162900	1646935175	1866	1866	1866	1866	0
131	20231109	162800	1646935175	1866	1866	1866	1866	0
132	20231109	162700	1646935175	1866	1866	1866	1866	0
133	20231109	162600	1646935175	1866	1866	1866	1866	0
134	20231109	162500	1646935175	1866	1866	1866	1866	0
135	20231109	162400	1646935175	1866	1866	1866	1866	0
136	20231109	162300	1646935175	1866	1866	1866	1866	0
137	20231109	162200	1646935175	1866	1866	1866	1866	0
138	20231109	162100	1646935175	1866	1866	1866	1866	0
139	20231109	162000	1646935175	1866	1866	1866	1866	0
140	20231109	161900	1646935175	1866	1866	1866	1866	0
141	20231109	161800	1646935175	1866	1866	1866	1866	0
142	20231109	161700	1646935175	1866	1866	1866	1866	0
143	20231109	161600	1646935175	1866	1866	1866	1866	0
144	20231109	161500	1646935175	1866	1866	1866	1866	0
145	20231109	161400	1646935175	1866	1866	1866	1866	0
146	20231109	161300	1646935175	1866	1866	1866	1866	0
147	20231109	161200	1646935175	1866	1866	1866	1866	0
148	20231109	161100	1646935175	1866	1866	1866	1866	0
149	20231109	161000	1646935175	1866	1866	1866	1866	0
150	20231109	160900	1646935175	1866	1866	1866	1866	0
151	20231109	160800	1646935175	1866	1866	1866	1866	0
152	20231109	160700	1646935175	1866	1866	1866	1866	16252
153	20231109	160600	1646935175	1866	1866	1866	1866	0
154	20231109	160500	1646935175	1866	1866	1866	1866	0
155	20231109	160400	1646935175	1866	1866	1866	1866	0
156	20231109	160300	1646935175	1866	1866	1866	1866	0
157	20231109	160200	1646935175	1866	1866	1866	1866	0
158	20231109	160100	1646935175	1866	1866	1866	1866	0
159	20231109	160000	1646935175	1866	1866	1866	1866	0
160	20231109	155900	1646935175	1866	1866	1866	1866	0
161	20231109	155800	1646935175	1866	1866	1866	1866	0
162	20231109	155700	1646935175	1866	1866	1866	1866	0
163	20231109	155600	1646935175	1866	1866	1866	1866	0
164	20231109	155500	1646935175	1866	1866	1866	1866	0
165	20231109	155400	1646935175	1866	1866	1866	1866	0
166	20231109	155300	1646935175	1866	1866	1866	1866	0
167	20231109	155200	1646935175	1866	1866	1866	1866	0
168	20231109	155100	1646935175	1866	1866	1866	1866	0
169	20231109	155000	1646935175	1866	1866	1866	1866	0
170	20231109	154900	1646935175	1866	1866	1866	1866	0
171	20231109	154800	1646935175	1866	1866	1866	1866	0
172	20231109	154700	1646935175	1866	1866	1866	1866	0
173	20231109	154600	1646935175	1866	1866	1866	1866	0
174	20231109	154500	1646935175	1866	1866	1866	1866	0
175	20231109	154400	1646935175	1866	1866	1866	1866	0
176	20231109	154300	1646935175	1866	1866	1866	1866	0
177	20231109	154200	1646935175	1866	1866	1866	1866	0
178	20231109	154100	1646935175	1866	1866	1866	1866	0
179	20231109	154000	1646935175	1866	1866	1866	1866	0
180	20231109	153900	1646935175	1866	1866	1866	1866	0
181	20231109	153800	1646935175	1866	1866	1866	1866	0
182	20231109	153700	1646935175	1866	1866	1866	1866	16252
183	20231109	153600	1646935175	1866	1866	1866	1866	0
184	20231109	153500	1646935175	1866	1866	1866	1866	0
185	20231109	153400	1646935175	1866	1866	1866	1866	0
186	20231109	153300	1646935175	1866	1866	1866	1866	0
187	20231109	153200	1646935175	1866	1866	1866	1866	0
188	20231109	153100	1646935175	1866	1866	1866	1866	0
189	20231109	153000	1646935175	1866	1866	1866	1866	16252
190	20231109	152900	1616608943	1865	1865	1865	1865	0
191	20231109	152800	1616608943	1865	1865	1865	1865	0
192	20231109	152700	1616608943	1865	1865	1865	1865	0
193	20231109	152600	1616608943	1865	1865	1865	1865	0
194	20231109	152500	1616608943	1865	1865	1865	1865	0
195	20231109	152400	1616608943	1865	1865	1865	1865	0
196	20231109	152300	1616608943	1865	1865	1865	1865	0
197	20231109	152200	1616608943	1865	1865	1865	1865	0
198	20231109	152100	1616608943	1865	1865	1865	1865	0
199	20231109	152000	1616608943	1865	1865	1865	1865	0
200	20231109	151900	1616608943	1865	1868	1868	1865	271
201	20231109	151800	1616103315	1861	1864	1868	1861	3866
202	20231109	151700	1608902684	1865	1868	1868	1865	1458
203	20231109	151600	1606181570	1868	1862	1868	1862	2598
204	20231109	151500	1601339948	1868	1861	1868	1860	5885
205	20231109	151400	1590388730	1869	1862	1869	1861	4989
206	20231109	151300	1581101991	1863	1863	1863	1861	6580
207	20231109	151200	1568848174	1864	1865	1865	1864	3640
208	20231109	151100	1562061829	1865	1865	1868	1865	714
209	20231109	151000	1560728713	1868	1864	1868	1864	637
210	20231109	150900	1559541234	1864	1864	1869	1864	165
211	20231109	150800	1559233399	1869	1866	1870	1862	624
212	20231109	150700	1558069294	1870	1863	1870	1863	18150
213	20231109	150600	1524166465	1863	1861	1865	1861	557
214	20231109	150500	1523128992	1861	1860	1861	1860	2470
215	20231109	150400	1518534791	1860	1863	1866	1860	1324
216	20231109	150300	1516069551	1863	1863	1866	1862	1185
217	20231109	150200	1513858694	1866	1859	1867	1859	7322
218	20231109	150100	1500223125	1860	1859	1860	1858	1767
219	20231109	150000	1496938505	1858	1857	1859	1857	225
220	20231109	145900	1496520493	1858	1857	1858	1857	148
221	20231109	145800	1496245632	1858	1857	1858	1854	511
222	20231109	145700	1495296901	1854	1853	1857	1853	111
223	20231109	145600	1495091178	1853	1853	1854	1853	161
224	20231109	145500	1494792835	1853	1853	1857	1853	75
225	20231109	145400	1494653856	1853	1853	1857	1853	121
226	20231109	145300	1494429639	1852	1853	1853	1852	5658
227	20231109	145200	1483949532	1853	1852	1853	1852	124
228	20231109	145100	1483719841	1852	1857	1857	1852	111
229	20231109	145000	1483514264	1852	1852	1852	1852	111
230	20231109	144900	1483308692	1851	1853	1853	1851	10076
231	20231109	144800	1464645149	1853	1857	1857	1853	210
232	20231109	144700	1464255619	1853	1854	1854	1853	4611
233	20231109	144600	1455707137	1854	1854	1857	1854	75
234	20231109	144500	1455568074	1854	1854	1854	1854	262
235	20231109	144400	1455082326	1854	1854	1857	1854	442
236	20231109	144300	1454262516	1854	1854	1854	1854	74
237	20231109	144200	1454125320	1854	1854	1854	1854	111
238	20231109	144100	1453919526	1854	1854	1854	1854	1135
239	20231109	144000	1451815236	1854	1854	1854	1854	81
240	20231109	143900	1451665062	1854	1855	1856	1854	574
241	20231109	143800	1450599862	1854	1854	1854	1854	110
242	20231109	143700	1450395922	1854	1855	1855	1854	265
243	20231109	143600	1449904394	1855	1854	1855	1854	352
244	20231109	143500	1449251601	1853	1855	1855	1853	111
245	20231109	143400	1449045916	1853	1853	1853	1853	1374
246	20231109	143300	1446499894	1853	1853	1854	1853	127
247	20231109	143200	1446264556	1853	1853	1853	1853	402
248	20231109	143100	1445519650	1853	1853	1853	1851	3179
249	20231109	143000	1439629037	1853	1853	1853	1851	154
250	20231109	142900	1439343895	1853	1853	1853	1851	189
251	20231109	142800	1438993899	1851	1851	1851	1851	223
252	20231109	142700	1438581126	1851	1851	1854	1851	137
253	20231109	142600	1438327503	1853	1851	1854	1851	831
254	20231109	142500	1436788967	1854	1851	1855	1851	632
255	20231109	142400	1435617428	1851	1852	1855	1851	10455
256	20231109	142300	1416255546	1852	1853	1853	1852	1889
257	20231109	142200	1412756685	1853	1855	1855	1853	4590
258	20231109	142100	1404245429	1855	1855	1855	1855	373
259	20231109	142000	1403553514	1855	1855	1856	1855	114
260	20231109	141900	1403342041	1855	1852	1856	1852	2566
261	20231109	141800	1398582221	1855	1855	1855	1852	246
262	20231109	141700	1398126221	1852	1851	1855	1851	113
263	20231109	141600	1397916976	1851	1851	1855	1851	5632
264	20231109	141500	1387491734	1851	1853	1853	1851	7510
265	20231109	141400	1373581472	1853	1852	1856	1852	112
266	20231109	141300	1373373970	1852	1851	1856	1851	324
267	20231109	141200	1372773759	1856	1852	1856	1851	2561
268	20231109	141100	1368030120	1852	1851	1856	1851	1211
269	20231109	141000	1365782985	1851	1854	1855	1850	20147
270	20231109	140900	1328473936	1854	1854	1854	1854	2113
271	20231109	140800	1324556434	1854	1855	1856	1854	142
272	20231109	140700	1324293079	1855	1855	1856	1855	678
273	20231109	140600	1323035096	1855	1855	1855	1855	118
274	20231109	140500	1322816206	1856	1855	1856	1854	2572
275	20231109	140400	1318046211	1856	1855	1856	1855	1303
276	20231109	140300	1315627944	1855	1856	1856	1855	900
277	20231109	140200	1313958007	1856	1856	1856	1855	460
278	20231109	140100	1313104334	1855	1855	1858	1854	968
279	20231109	140000	1311309276	1855	1858	1858	1855	904
280	20231109	135900	1309632350	1858	1858	1858	1858	20
281	20231109	135800	1309595190	1858	1855	1858	1855	4845
282	20231109	135700	1300607702	1855	1860	1860	1855	1624
283	20231109	135600	1297594030	1860	1860	1860	1860	190
284	20231109	135500	1297240630	1860	1860	1860	1856	29
285	20231109	135400	1297186710	1860	1856	1860	1856	2104
286	20231109	135300	1293281670	1856	1859	1859	1856	2597
287	20231109	135200	1288461524	1857	1857	1857	1857	100
288	20231109	135100	1288275824	1860	1857	1860	1856	3825
289	20231109	135000	1281174818	1857	1857	1857	1857	0
290	20231109	134900	1281174818	1857	1857	1857	1857	1
291	20231109	134800	1281172961	1856	1856	1856	1856	200
292	20231109	134700	1280801761	1856	1861	1861	1856	145
293	20231109	134600	1280532141	1861	1861	1861	1861	2
294	20231109	134500	1280528419	1857	1861	1861	1857	10052
295	20231109	134400	1261859896	1858	1858	1858	1858	5000
296	20231109	134300	1252569896	1862	1862	1862	1862	0
297	20231109	134200	1252569896	1862	1862	1862	1862	0
298	20231109	134100	1252569896	1862	1859	1862	1858	1812
299	20231109	134000	1249203146	1858	1862	1862	1858	5969
300	20231109	133900	1238106361	1862	1862	1862	1862	18
301	20231109	133800	1238072845	1862	1862	1862	1860	141
302	20231109	133700	1237810305	1862	1860	1862	1860	540
303	20231109	133600	1236805901	1860	1860	1860	1860	1497
304	20231109	133500	1234021481	1859	1859	1859	1859	17
305	20231109	133400	1233989878	1859	1859	1859	1859	2337
306	20231109	133300	1229645395	1859	1860	1860	1859	83
307	20231109	133200	1229491074	1863	1864	1864	1863	580
308	20231109	133100	1228410515	1864	1864	1864	1864	1
309	20231109	133000	1228408651	1863	1862	1863	1862	192
310	20231109	132900	1228051118	1860	1860	1860	1860	658
311	20231109	132800	1226827238	1862	1863	1863	1862	56
312	20231109	132700	1226722963	1863	1863	1863	1863	0
313	20231109	132600	1226722963	1863	1863	1863	1863	28
314	20231109	132500	1226670799	1861	1863	1863	1861	2262
315	20231109	132400	1222461197	1863	1863	1863	1863	14
316	20231109	132300	1222435115	1861	1861	1861	1861	0
317	20231109	132200	1222435115	1861	1861	1861	1861	0
318	20231109	132100	1222435115	1861	1861	1861	1861	209
319	20231109	132000	1222046166	1863	1861	1863	1861	1700
320	20231109	131900	1218881866	1861	1861	1861	1861	0
321	20231109	131800	1218881866	1861	1861	1861	1861	168
322	20231109	131700	1218569218	1861	1861	1861	1861	23
323	20231109	131600	1218526415	1861	1863	1863	1861	41
324	20231109	131500	1218450036	1863	1863	1863	1863	1
325	20231109	131400	1218448173	1863	1863	1863	1863	11
326	20231109	131300	1218427680	1863	1863	1863	1863	715
327	20231109	131200	1217095635	1860	1861	1861	1860	802
328	20231109	131100	1215603850	1861	1863	1863	1861	1207
329	20231109	131000	1213356543	1864	1864	1864	1864	0
330	20231109	130900	1213356543	1864	1864	1864	1864	0
331	20231109	130800	1213356543	1864	1864	1864	1864	0
332	20231109	130700	1213356543	1864	1864	1864	1864	55
333	20231109	130600	1213254023	1864	1864	1864	1864	13
334	20231109	130500	1213229791	1864	1863	1864	1863	894
335	20231109	130400	1211564268	1863	1863	1863	1861	562
336	20231109	130300	1210518369	1863	1863	1863	1863	102
337	20231109	130200	1210328343	1864	1865	1865	1864	284
338	20231109	130100	1209798850	1865	1865	1865	1865	1132
339	20231109	130000	1207687670	1865	1865	1865	1865	375
340	20231109	125900	1206988295	1865	1865	1865	1865	116
341	20231109	125800	1206771955	1864	1864	1864	1864	142
342	20231109	125700	1206507267	1864	1861	1864	1861	3131
343	20231109	125600	1200674225	1861	1861	1861	1861	50
344	20231109	125500	1200581175	1860	1860	1860	1859	1187
345	20231109	125400	1198373395	1860	1860	1860	1860	1
346	20231109	125300	1198371535	1857	1860	1860	1857	552
347	20231109	125200	1197345043	1860	1860	1860	1860	501
348	20231109	125100	1196413183	1856	1855	1856	1855	441
349	20231109	125000	1195594731	1860	1860	1860	1860	0
350	20231109	124900	1195594731	1860	1860	1860	1860	0
351	20231109	124800	1195594731	1860	1860	1860	1860	33
352	20231109	124700	1195533351	1855	1855	1855	1855	0
353	20231109	124600	1195533351	1855	1855	1855	1855	0
354	20231109	124500	1195533351	1855	1855	1855	1855	0
355	20231109	124400	1195533351	1855	1855	1855	1855	180
356	20231109	124300	1195199451	1855	1855	1855	1855	2288
357	20231109	124200	1190955211	1855	1855	1855	1855	0
358	20231109	124100	1190955211	1855	1858	1858	1855	13005
359	20231109	124000	1166818692	1860	1860	1860	1860	3011
360	20231109	123900	1161218232	1860	1860	1860	1860	92
361	20231109	123800	1161047112	1858	1858	1858	1858	0
362	20231109	123700	1161047112	1858	1858	1858	1858	1
363	20231109	123600	1161045254	1856	1858	1858	1856	6137
364	20231109	123500	1149649796	1858	1858	1861	1858	159
365	20231109	123400	1149354371	1857	1857	1857	1857	96
366	20231109	123300	1149176099	1857	1859	1859	1857	273
367	20231109	123200	1148668990	1858	1859	1859	1858	2000
368	20231109	123100	1144951531	1862	1862	1862	1862	0
369	20231109	123000	1144951531	1862	1862	1862	1862	0
370	20231109	122900	1144951531	1862	1862	1862	1862	0
371	20231109	122800	1144951531	1862	1858	1862	1858	71
372	20231109	122700	1144819605	1858	1858	1858	1857	2800
373	20231109	122600	1139617428	1858	1858	1858	1858	35
374	20231109	122500	1139552398	1858	1860	1860	1858	2136
375	20231109	122400	1135581494	1860	1860	1860	1860	223
376	20231109	122300	1135166714	1860	1860	1860	1860	6
377	20231109	122200	1135155554	1860	1859	1860	1859	1734
378	20231109	122100	1131931995	1860	1860	1860	1859	6279
379	20231109	122000	1120253546	1860	1861	1862	1860	3016
380	20231109	121900	1114643762	1861	1861	1861	1861	24
381	20231109	121800	1114599098	1861	1861	1861	1861	14
382	20231109	121700	1114573044	1862	1862	1862	1862	17
383	20231109	121600	1114541390	1861	1861	1861	1861	1010
384	20231109	121500	1112661780	1861	1860	1861	1860	475
385	20231109	121400	1111778097	1863	1861	1863	1861	1007
386	20231109	121300	1109904067	1861	1861	1861	1861	0
387	20231109	121200	1109904067	1861	1861	1861	1861	4
388	20231109	121100	1109896623	1861	1864	1864	1861	191
389	20231109	121000	1109541169	1861	1861	1861	1861	0
390	20231109	120900	1109541169	1861	1864	1864	1861	51
391	20231109	120800	1109446255	1864	1860	1864	1860	902
392	20231109	120700	1107768411	1860	1861	1861	1860	540
393	20231109	120600	1106763582	1861	1864	1864	1861	668
394	20231109	120500	1105520289	1863	1863	1863	1863	109
395	20231109	120400	1105317222	1861	1861	1861	1861	20
396	20231109	120300	1105280002	1861	1861	1861	1861	0
397	20231109	120200	1105280002	1861	1861	1863	1861	274
398	20231109	120100	1104770086	1862	1861	1862	1861	1284
399	20231109	120000	1102380258	1862	1862	1862	1862	53
400	20231109	115900	1102281572	1862	1862	1862	1862	10
401	20231109	115800	1102262952	1862	1862	1862	1862	220
402	20231109	115700	1101853312	1861	1861	1861	1861	50
403	20231109	115600	1101760262	1861	1861	1861	1861	0
404	20231109	115500	1101760262	1861	1861	1861	1861	105
405	20231109	115400	1101564857	1861	1861	1861	1861	1003
406	20231109	115300	1099698274	1861	1861	1861	1861	1500
407	20231109	115200	1096906774	1862	1862	1862	1862	0
408	20231109	115100	1096906774	1862	1861	1862	1861	1021
409	20231109	115000	1095005890	1861	1861	1861	1861	782
410	20231109	114900	1093550588	1861	1861	1861	1861	1327
411	20231109	114800	1091081041	1859	1859	1859	1859	0
412	20231109	114700	1091081041	1859	1859	1859	1859	536
413	20231109	114600	1090084617	1860	1859	1860	1859	4896
414	20231109	114500	1080980837	1859	1858	1859	1858	4
415	20231109	114400	1080973404	1858	1858	1858	1858	81
416	20231109	114300	1080822906	1859	1858	1859	1858	651
417	20231109	114200	1079612810	1858	1858	1858	1857	2997
418	20231109	114100	1074045384	1860	1858	1860	1858	3
419	20231109	114000	1074039808	1859	1859	1859	1859	142
420	20231109	113900	1073775830	1859	1860	1860	1859	620
421	20231109	113800	1072623230	1860	1861	1861	1859	2919
422	20231109	113700	1067193918	1863	1862	1863	1862	180
423	20231109	113600	1066858589	1863	1863	1863	1863	0
424	20231109	113500	1066858589	1863	1863	1863	1863	15
425	20231109	113400	1066830644	1864	1864	1864	1864	1010
426	20231109	113300	1064948004	1864	1864	1864	1864	151
427	20231109	113200	1064666540	1865	1865	1865	1865	11
428	20231109	113100	1064646025	1865	1865	1865	1860	239
429	20231109	113000	1064201475	1860	1865	1865	1860	835
430	20231109	112900	1062648355	1860	1865	1865	1860	13006
431	20231109	112800	1038454698	1865	1865	1865	1865	11
432	20231109	112700	1038434183	1864	1864	1864	1864	554
433	20231109	112600	1037401527	1864	1864	1864	1864	282
434	20231109	112500	1036875879	1864	1862	1864	1861	883
435	20231109	112400	1035232119	1862	1862	1862	1862	96
436	20231109	112300	1035053367	1865	1865	1865	1864	357
437	20231109	112200	1034387612	1865	1863	1865	1863	1077
438	20231109	112100	1032379207	1864	1864	1865	1864	1934
439	20231109	112000	1028773362	1864	1863	1864	1863	1676
440	20231109	111900	1025650475	1863	1861	1863	1861	2984
441	20231109	111800	1020095031	1861	1861	1861	1861	199
442	20231109	111700	1019724692	1859	1860	1860	1859	816
443	20231109	111600	1018207548	1860	1860	1860	1860	93
444	20231109	111500	1018034568	1861	1861	1861	1861	26
445	20231109	111400	1017986182	1861	1861	1861	1861	136
446	20231109	111300	1017733086	1861	1861	1861	1861	2
447	20231109	111200	1017729364	1859	1859	1859	1859	329
448	20231109	111100	1017117753	1859	1859	1861	1854	3199
449	20231109	111000	1011178002	1859	1859	1861	1859	1897
450	20231109	110900	1007651469	1861	1855	1861	1855	40641
451	20231109	110800	932241266	1855	1853	1855	1853	10338
452	20231109	110700	913064751	1855	1853	1855	1853	507
453	20231109	110600	912125277	1853	1855	1855	1853	601
454	20231109	110500	911011622	1853	1854	1855	1853	1780
455	20231109	110400	907713179	1854	1855	1855	1854	287
456	20231109	110300	907180981	1855	1855	1855	1855	403
457	20231109	110200	906433416	1855	1855	1855	1855	584
458	20231109	110100	905350096	1855	1856	1856	1855	8543
459	20231109	110000	889502327	1856	1856	1856	1856	439
460	20231109	105900	888687543	1856	1858	1858	1856	7680
461	20231109	105800	874419357	1858	1861	1861	1858	1826
462	20231109	105700	871023140	1862	1862	1862	1862	1
463	20231109	105600	871021278	1861	1861	1861	1861	1109
464	20231109	105500	868957429	1860	1861	1861	1860	1201
465	20231109	105400	866722378	1861	1860	1861	1860	1123
466	20231109	105300	864632578	1860	1859	1860	1859	3915
467	20231109	105200	857352584	1859	1858	1859	1858	240
468	20231109	105100	856906624	1858	1858	1858	1858	198
469	20231109	105000	856538740	1858	1858	1858	1858	0
470	20231109	104900	856538740	1858	1860	1860	1858	740
471	20231109	104800	855162350	1859	1859	1859	1859	18
472	20231109	104700	855128888	1859	1859	1859	1859	40
473	20231109	104600	855054528	1858	1858	1858	1858	0
474	20231109	104500	855054528	1858	1858	1858	1858	1694
475	20231109	104400	851907076	1858	1857	1858	1857	1940
476	20231109	104300	848303156	1857	1857	1857	1857	259
477	20231109	104200	847822193	1857	1858	1858	1854	761
478	20231109	104100	846409036	1858	1858	1858	1858	595
479	20231109	104000	845303526	1858	1854	1858	1854	27
480	20231109	103900	845253448	1858	1857	1858	1857	300
481	20231109	103800	844696330	1858	1858	1858	1858	1
482	20231109	103700	844694472	1858	1854	1858	1854	5621
483	20231109	103600	834273098	1854	1858	1858	1854	602
484	20231109	103500	833156950	1858	1854	1858	1854	3348
485	20231109	103400	826942366	1859	1854	1859	1854	6
486	20231109	103300	826931237	1854	1854	1854	1854	1
487	20231109	103200	826929383	1854	1855	1859	1854	2075
488	20231109	103100	823082260	1854	1854	1854	1854	41
489	20231109	103000	823006246	1854	1855	1855	1854	228
490	20231109	102900	822583513	1854	1855	1855	1854	1950
491	20231109	102800	818968202	1855	1855	1855	1855	815
492	20231109	102700	817456377	1855	1854	1855	1854	765
493	20231109	102600	816037307	1854	1859	1859	1854	13894
494	20231109	102500	790274759	1860	1860	1860	1860	1
495	20231109	102400	790272899	1860	1860	1860	1860	42
496	20231109	102300	790194779	1860	1860	1860	1860	254
497	20231109	102200	789722339	1860	1860	1860	1860	53
498	20231109	102100	789623759	1861	1861	1861	1861	0
499	20231109	102000	789623759	1861	1861	1861	1861	31
500	20231109	101900	789566068	1861	1861	1861	1861	0
501	20231109	101800	789566068	1861	1861	1861	1861	0
502	20231109	101700	789566068	1861	1857	1861	1857	4537
503	20231109	101600	781132934	1854	1854	1854	1854	70
504	20231109	101500	781003154	1858	1855	1858	1854	5039
505	20231109	101400	771657985	1855	1855	1855	1855	301
506	20231109	101300	771099630	1859	1855	1859	1855	231
507	20231109	101200	770670321	1855	1855	1855	1855	102
508	20231109	101100	770481111	1855	1855	1855	1855	744
509	20231109	101000	769100991	1857	1854	1857	1854	3427
510	20231109	100900	762746904	1855	1856	1856	1855	4475
511	20231109	100800	754445774	1855	1857	1857	1855	2960
512	20231109	100700	748954516	1857	1855	1857	1855	658
513	20231109	100600	747732862	1860	1855	1860	1855	11
514	20231109	100500	747712452	1860	1855	1860	1855	2
515	20231109	100400	747708737	1859	1860	1860	1859	725
516	20231109	100300	746360858	1860	1855	1860	1855	1687
517	20231109	100200	743231393	1860	1860	1860	1853	59
518	20231109	100100	743121793	1860	1860	1860	1860	7
519	20231109	100000	743108773	1853	1853	1853	1853	103
520	20231109	095900	742917914	1852	1861	1861	1852	1359
521	20231109	095800	740400310	1862	1862	1862	1862	2
522	20231109	095700	740396586	1862	1853	1862	1853	13435
523	20231109	095600	715473837	1858	1853	1858	1852	847
524	20231109	095500	713904843	1852	1852	1852	1852	800
525	20231109	095400	712423243	1852	1852	1858	1851	1632
526	20231109	095300	709401749	1851	1855	1855	1851	18769
527	20231109	095200	674621158	1855	1857	1857	1855	5004
528	20231109	095100	665338044	1858	1862	1862	1858	14506
529	20231109	095000	638368847	1861	1861	1861	1860	1359
530	20231109	094900	635840128	1861	1861	1861	1861	3431
531	20231109	094800	629455037	1861	1861	1861	1861	2032
532	20231109	094700	625673485	1862	1861	1862	1861	608
533	20231109	094600	624541597	1861	1862	1862	1861	1566
534	20231109	094500	621626517	1867	1868	1868	1867	724
535	20231109	094400	620274799	1869	1869	1869	1869	1011
536	20231109	094300	618385240	1869	1867	1869	1867	813
537	20231109	094200	616866167	1867	1871	1871	1866	628
538	20231109	094100	615692769	1870	1872	1874	1870	4836
539	20231109	094000	606643057	1871	1861	1872	1861	17756
540	20231109	093900	573500770	1861	1861	1861	1860	14156
541	20231109	093800	547166454	1861	1863	1863	1861	3028
542	20231109	093700	541527761	1864	1864	1865	1864	4938
543	20231109	093600	532323318	1865	1864	1865	1862	5311
544	20231109	093500	522422346	1864	1859	1864	1858	11212
545	20231109	093400	501562466	1859	1856	1859	1856	379
546	20231109	093300	500858361	1859	1859	1859	1856	1760
547	20231109	093200	497589754	1859	1858	1859	1858	5494
548	20231109	093100	487379939	1858	1856	1858	1856	3745
549	20231109	093000	480429197	1856	1853	1856	1852	8130
550	20231109	092900	465358914	1854	1856	1856	1854	3711
551	20231109	092800	458478339	1856	1857	1857	1856	2390
552	20231109	092700	454041960	1859	1859	1859	1856	1124
553	20231109	092600	451954844	1859	1856	1859	1856	155
554	20231109	092500	451667008	1856	1857	1857	1855	2613
555	20231109	092400	446815555	1855	1855	1855	1855	537
556	20231109	092300	445819420	1854	1855	1855	1854	2747
557	20231109	092200	440723944	1857	1855	1857	1855	1038
558	20231109	092100	438798452	1857	1854	1858	1854	2232
559	20231109	092000	434656504	1857	1853	1859	1853	2555
560	20231109	091900	429919393	1853	1862	1862	1853	10305
561	20231109	091800	410806220	1862	1860	1862	1860	3586
562	20231109	091700	404136234	1862	1855	1862	1854	3927
563	20231109	091600	396833527	1858	1853	1858	1852	5107
564	20231109	091500	387366210	1852	1852	1852	1852	5221
565	20231109	091400	377696918	1854	1854	1854	1852	4104
566	20231109	091300	370095004	1854	1852	1854	1852	430
567	20231109	091200	369297992	1851	1851	1854	1850	3689
568	20231109	091100	362469311	1851	1851	1854	1850	2248
569	20231109	091000	358307246	1851	1858	1858	1851	8795
570	20231109	090900	342015977	1859	1862	1862	1859	13928
571	20231109	090800	316109972	1860	1860	1862	1860	6807
572	20231109	090700	303441514	1860	1863	1864	1860	24345
573	20231109	090600	258124290	1862	1856	1862	1856	30707
574	20231109	090500	200971010	1856	1857	1857	1854	11564
575	20231109	090400	179525699	1856	1859	1859	1854	5632
576	20231109	090300	169070175	1859	1854	1859	1854	8001
577	20231109	090200	154224295	1854	1850	1854	1850	3791
578	20231109	090100	147204268	1854	1850	1855	1845	6625
579	20231109	090000	134961942	1850	1845	1850	1843	70587