KissMeData/002700/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	183700	1618285576	1855	1855	1855	1855	20076
3	20231110	183600	1618285576	1855	1855	1855	1855	0
4	20231110	183500	1618285576	1855	1855	1855	1855	0
5	20231110	183400	1618285576	1855	1855	1855	1855	0
6	20231110	183300	1618285576	1855	1855	1855	1855	0
7	20231110	183200	1618285576	1855	1855	1855	1855	0
8	20231110	183100	1618285576	1855	1855	1855	1855	0
9	20231110	183000	1618285576	1855	1855	1855	1855	0
10	20231110	182900	1618285576	1855	1855	1855	1855	0
11	20231110	182800	1618285576	1855	1855	1855	1855	0
12	20231110	182700	1618285576	1855	1855	1855	1855	0
13	20231110	182600	1618285576	1855	1855	1855	1855	0
14	20231110	182500	1618285576	1855	1855	1855	1855	0
15	20231110	182400	1618285576	1855	1855	1855	1855	0
16	20231110	182300	1618285576	1855	1855	1855	1855	0
17	20231110	182200	1618285576	1855	1855	1855	1855	0
18	20231110	182100	1618285576	1855	1855	1855	1855	0
19	20231110	182000	1618285576	1855	1855	1855	1855	0
20	20231110	181900	1618285576	1855	1855	1855	1855	0
21	20231110	181800	1618285576	1855	1855	1855	1855	0
22	20231110	181700	1618285576	1855	1855	1855	1855	0
23	20231110	181600	1618285576	1855	1855	1855	1855	0
24	20231110	181500	1618285576	1855	1855	1855	1855	0
25	20231110	181400	1618285576	1855	1855	1855	1855	0
26	20231110	181300	1618285576	1855	1855	1855	1855	0
27	20231110	181200	1618285576	1855	1855	1855	1855	0
28	20231110	181100	1618285576	1855	1855	1855	1855	0
29	20231110	181000	1618285576	1855	1855	1855	1855	0
30	20231110	180900	1618285576	1855	1855	1855	1855	0
31	20231110	180800	1618285576	1855	1855	1855	1855	0
32	20231110	180700	1618285576	1855	1855	1855	1855	20076
33	20231110	180600	1618285576	1855	1855	1855	1855	0
34	20231110	180500	1618285576	1855	1855	1855	1855	0
35	20231110	180400	1618285576	1855	1855	1855	1855	0
36	20231110	180300	1618285576	1855	1855	1855	1855	0
37	20231110	180200	1618285576	1855	1855	1855	1855	0
38	20231110	180100	1618285576	1855	1855	1855	1855	0
39	20231110	180000	1618285576	1855	1855	1855	1855	0
40	20231110	175900	1618285576	1855	1855	1855	1855	0
41	20231110	175800	1618285576	1855	1855	1855	1855	0
42	20231110	175700	1618285576	1855	1855	1855	1855	0
43	20231110	175600	1618285576	1855	1855	1855	1855	0
44	20231110	175500	1618285576	1855	1855	1855	1855	0
45	20231110	175400	1618285576	1855	1855	1855	1855	0
46	20231110	175300	1618285576	1855	1855	1855	1855	0
47	20231110	175200	1618285576	1855	1855	1855	1855	0
48	20231110	175100	1618285576	1855	1855	1855	1855	0
49	20231110	175000	1618285576	1855	1855	1855	1855	0
50	20231110	174900	1618285576	1855	1855	1855	1855	0
51	20231110	174800	1618285576	1855	1855	1855	1855	0
52	20231110	174700	1618285576	1855	1855	1855	1855	0
53	20231110	174600	1618285576	1855	1855	1855	1855	0
54	20231110	174500	1618285576	1855	1855	1855	1855	0
55	20231110	174400	1618285576	1855	1855	1855	1855	0
56	20231110	174300	1618285576	1855	1855	1855	1855	0
57	20231110	174200	1618285576	1855	1855	1855	1855	0
58	20231110	174100	1618285576	1855	1855	1855	1855	0
59	20231110	174000	1618285576	1855	1855	1855	1855	0
60	20231110	173900	1618285576	1855	1855	1855	1855	0
61	20231110	173800	1618285576	1855	1855	1855	1855	0
62	20231110	173700	1618285576	1855	1855	1855	1855	20076
63	20231110	173600	1618285576	1855	1855	1855	1855	0
64	20231110	173500	1618285576	1855	1855	1855	1855	0
65	20231110	173400	1618285576	1855	1855	1855	1855	0
66	20231110	173300	1618285576	1855	1855	1855	1855	0
67	20231110	173200	1618285576	1855	1855	1855	1855	0
68	20231110	173100	1618285576	1855	1855	1855	1855	0
69	20231110	173000	1618285576	1855	1855	1855	1855	0
70	20231110	172900	1618285576	1855	1855	1855	1855	0
71	20231110	172800	1618285576	1855	1855	1855	1855	0
72	20231110	172700	1618285576	1855	1855	1855	1855	0
73	20231110	172600	1618285576	1855	1855	1855	1855	0
74	20231110	172500	1618285576	1855	1855	1855	1855	0
75	20231110	172400	1618285576	1855	1855	1855	1855	0
76	20231110	172300	1618285576	1855	1855	1855	1855	0
77	20231110	172200	1618285576	1855	1855	1855	1855	0
78	20231110	172100	1618285576	1855	1855	1855	1855	0
79	20231110	172000	1618285576	1855	1855	1855	1855	0
80	20231110	171900	1618285576	1855	1855	1855	1855	0
81	20231110	171800	1618285576	1855	1855	1855	1855	0
82	20231110	171700	1618285576	1855	1855	1855	1855	0
83	20231110	171600	1618285576	1855	1855	1855	1855	0
84	20231110	171500	1618285576	1855	1855	1855	1855	0
85	20231110	171400	1618285576	1855	1855	1855	1855	0
86	20231110	171300	1618285576	1855	1855	1855	1855	0
87	20231110	171200	1618285576	1855	1855	1855	1855	0
88	20231110	171100	1618285576	1855	1855	1855	1855	0
89	20231110	171000	1618285576	1855	1855	1855	1855	0
90	20231110	170900	1618285576	1855	1855	1855	1855	0
91	20231110	170800	1618285576	1855	1855	1855	1855	0
92	20231110	170700	1618285576	1855	1855	1855	1855	20076
93	20231110	170600	1618285576	1855	1855	1855	1855	0
94	20231110	170500	1618285576	1855	1855	1855	1855	0
95	20231110	170400	1618285576	1855	1855	1855	1855	0
96	20231110	170300	1618285576	1855	1855	1855	1855	0
97	20231110	170200	1618285576	1855	1855	1855	1855	0
98	20231110	170100	1618285576	1855	1855	1855	1855	0
99	20231110	170000	1618285576	1855	1855	1855	1855	0
100	20231110	165900	1618285576	1855	1855	1855	1855	0
101	20231110	165800	1618285576	1855	1855	1855	1855	0
102	20231110	165700	1618285576	1855	1855	1855	1855	0
103	20231110	165600	1618285576	1855	1855	1855	1855	0
104	20231110	165500	1618285576	1855	1855	1855	1855	0
105	20231110	165400	1618285576	1855	1855	1855	1855	0
106	20231110	165300	1618285576	1855	1855	1855	1855	0
107	20231110	165200	1618285576	1855	1855	1855	1855	0
108	20231110	165100	1618285576	1855	1855	1855	1855	0
109	20231110	165000	1618285576	1855	1855	1855	1855	0
110	20231110	164900	1618285576	1855	1855	1855	1855	0
111	20231110	164800	1618285576	1855	1855	1855	1855	0
112	20231110	164700	1618285576	1855	1855	1855	1855	0
113	20231110	164600	1618285576	1855	1855	1855	1855	0
114	20231110	164500	1618285576	1855	1855	1855	1855	0
115	20231110	164400	1618285576	1855	1855	1855	1855	0
116	20231110	164300	1618285576	1855	1855	1855	1855	0
117	20231110	164200	1618285576	1855	1855	1855	1855	0
118	20231110	164100	1618285576	1855	1855	1855	1855	0
119	20231110	164000	1618285576	1855	1855	1855	1855	0
120	20231110	163900	1618285576	1855	1855	1855	1855	0
121	20231110	163800	1618285576	1855	1855	1855	1855	0
122	20231110	163700	1618285576	1855	1855	1855	1855	20076
123	20231110	163600	1618285576	1855	1855	1855	1855	0
124	20231110	163500	1618285576	1855	1855	1855	1855	0
125	20231110	163400	1618285576	1855	1855	1855	1855	0
126	20231110	163300	1618285576	1855	1855	1855	1855	0
127	20231110	163200	1618285576	1855	1855	1855	1855	0
128	20231110	163100	1618285576	1855	1855	1855	1855	0
129	20231110	163000	1618285576	1855	1855	1855	1855	0
130	20231110	162900	1618285576	1855	1855	1855	1855	0
131	20231110	162800	1618285576	1855	1855	1855	1855	0
132	20231110	162700	1618285576	1855	1855	1855	1855	0
133	20231110	162600	1618285576	1855	1855	1855	1855	0
134	20231110	162500	1618285576	1855	1855	1855	1855	0
135	20231110	162400	1618285576	1855	1855	1855	1855	0
136	20231110	162300	1618285576	1855	1855	1855	1855	0
137	20231110	162200	1618285576	1855	1855	1855	1855	0
138	20231110	162100	1618285576	1855	1855	1855	1855	0
139	20231110	162000	1618285576	1855	1855	1855	1855	0
140	20231110	161900	1618285576	1855	1855	1855	1855	0
141	20231110	161800	1618285576	1855	1855	1855	1855	0
142	20231110	161700	1618285576	1855	1855	1855	1855	0
143	20231110	161600	1618285576	1855	1855	1855	1855	0
144	20231110	161500	1618285576	1855	1855	1855	1855	0
145	20231110	161400	1618285576	1855	1855	1855	1855	0
146	20231110	161300	1618285576	1855	1855	1855	1855	0
147	20231110	161200	1618285576	1855	1855	1855	1855	0
148	20231110	161100	1618285576	1855	1855	1855	1855	0
149	20231110	161000	1618285576	1855	1855	1855	1855	0
150	20231110	160900	1618285576	1855	1855	1855	1855	0
151	20231110	160800	1618285576	1855	1855	1855	1855	0
152	20231110	160700	1618285576	1855	1855	1855	1855	20076
153	20231110	160600	1618285576	1855	1855	1855	1855	0
154	20231110	160500	1618285576	1855	1855	1855	1855	0
155	20231110	160400	1618285576	1855	1855	1855	1855	0
156	20231110	160300	1618285576	1855	1855	1855	1855	0
157	20231110	160200	1618285576	1855	1855	1855	1855	0
158	20231110	160100	1618285576	1855	1855	1855	1855	0
159	20231110	160000	1618285576	1855	1855	1855	1855	0
160	20231110	155900	1618285576	1855	1855	1855	1855	0
161	20231110	155800	1618285576	1855	1855	1855	1855	0
162	20231110	155700	1618285576	1855	1855	1855	1855	0
163	20231110	155600	1618285576	1855	1855	1855	1855	0
164	20231110	155500	1618285576	1855	1855	1855	1855	0
165	20231110	155400	1618285576	1855	1855	1855	1855	0
166	20231110	155300	1618285576	1855	1855	1855	1855	0
167	20231110	155200	1618285576	1855	1855	1855	1855	0
168	20231110	155100	1618285576	1855	1855	1855	1855	0
169	20231110	155000	1618285576	1855	1855	1855	1855	0
170	20231110	154900	1618285576	1855	1855	1855	1855	0
171	20231110	154800	1618285576	1855	1855	1855	1855	0
172	20231110	154700	1618285576	1855	1855	1855	1855	0
173	20231110	154600	1618285576	1855	1855	1855	1855	0
174	20231110	154500	1618285576	1855	1855	1855	1855	0
175	20231110	154400	1618285576	1855	1855	1855	1855	0
176	20231110	154300	1618285576	1855	1855	1855	1855	0
177	20231110	154200	1618285576	1855	1855	1855	1855	0
178	20231110	154100	1618285576	1855	1855	1855	1855	0
179	20231110	154000	1618285576	1855	1855	1855	1855	0
180	20231110	153900	1618285576	1855	1855	1855	1855	0
181	20231110	153800	1618285576	1855	1855	1855	1855	0
182	20231110	153700	1618285576	1855	1855	1855	1855	20076
183	20231110	153600	1618285576	1855	1855	1855	1855	0
184	20231110	153500	1618285576	1855	1855	1855	1855	0
185	20231110	153400	1618285576	1855	1855	1855	1855	0
186	20231110	153300	1618285576	1855	1855	1855	1855	0
187	20231110	153200	1618285576	1855	1855	1855	1855	0
188	20231110	153100	1618285576	1855	1855	1855	1855	0
189	20231110	153000	1618285576	1855	1855	1855	1855	20076
190	20231110	152900	1581044596	1846	1846	1846	1846	0
191	20231110	152800	1581044596	1846	1846	1846	1846	0
192	20231110	152700	1581044596	1846	1846	1846	1846	0
193	20231110	152600	1581044596	1846	1846	1846	1846	0
194	20231110	152500	1581044596	1846	1846	1846	1846	0
195	20231110	152400	1581044596	1846	1846	1846	1846	0
196	20231110	152300	1581044596	1846	1846	1846	1846	0
197	20231110	152200	1581044596	1846	1846	1846	1846	0
198	20231110	152100	1581044596	1846	1846	1846	1846	0
199	20231110	152000	1581044596	1846	1846	1846	1846	0
200	20231110	151900	1581044596	1846	1853	1853	1846	13724
201	20231110	151800	1555696439	1850	1853	1853	1850	2000
202	20231110	151700	1551993439	1853	1853	1853	1853	70
203	20231110	151600	1551863729	1853	1851	1853	1851	160
204	20231110	151500	1551567369	1847	1852	1854	1847	14226
205	20231110	151400	1525260796	1853	1853	1853	1852	65
206	20231110	151300	1525140402	1853	1847	1853	1846	7598
207	20231110	151200	1511099795	1847	1847	1847	1846	2039
208	20231110	151100	1507334144	1846	1847	1848	1846	6737
209	20231110	151000	1494890772	1848	1848	1849	1847	4674
210	20231110	150900	1486255071	1848	1848	1848	1848	1924
211	20231110	150800	1482699519	1848	1848	1848	1847	752
212	20231110	150700	1481310273	1848	1849	1849	1848	816
213	20231110	150600	1479802103	1849	1849	1849	1849	121
214	20231110	150500	1479578374	1846	1848	1849	1846	15274
215	20231110	150400	1451373066	1847	1850	1850	1847	8433
216	20231110	150300	1435786033	1849	1851	1851	1849	4619
217	20231110	150200	1427240563	1850	1852	1852	1850	2681
218	20231110	150100	1422278258	1851	1851	1851	1851	373
219	20231110	150000	1421587835	1851	1851	1851	1851	1578
220	20231110	145900	1418666957	1852	1852	1852	1851	1231
221	20231110	145800	1416387874	1852	1854	1854	1852	37
222	20231110	145700	1416319338	1851	1850	1854	1850	700
223	20231110	145600	1415023838	1850	1851	1851	1850	5000
224	20231110	145500	1405772822	1851	1854	1854	1851	9305
225	20231110	145400	1388537911	1853	1854	1854	1853	2500
226	20231110	145300	1383904911	1854	1854	1854	1854	118
227	20231110	145200	1383686139	1854	1854	1854	1854	280
228	20231110	145100	1383167019	1854	1854	1854	1853	432
229	20231110	145000	1382366268	1854	1854	1854	1854	102
230	20231110	144900	1382177160	1854	1854	1854	1853	671
231	20231110	144800	1380933140	1854	1854	1854	1854	140
232	20231110	144700	1380673580	1854	1854	1854	1853	1178
233	20231110	144600	1378490608	1854	1854	1854	1854	188
234	20231110	144500	1378142056	1854	1854	1855	1853	382
235	20231110	144400	1377433873	1855	1854	1855	1853	3374
236	20231110	144300	1371178527	1854	1854	1854	1853	1204
237	20231110	144200	1368947511	1853	1854	1854	1853	475
238	20231110	144100	1368067335	1853	1852	1854	1852	742
239	20231110	144000	1366692487	1853	1852	1853	1852	1979
240	20231110	143900	1363025879	1853	1852	1853	1852	379
241	20231110	143800	1362323771	1853	1853	1853	1853	300
242	20231110	143700	1361767871	1853	1853	1854	1853	2448
243	20231110	143600	1357231725	1854	1853	1854	1853	1751
244	20231110	143500	1353987121	1854	1851	1854	1851	3533
245	20231110	143400	1347442671	1854	1854	1854	1854	2
246	20231110	143300	1347438963	1854	1851	1854	1851	942
247	20231110	143200	1345695316	1851	1851	1851	1851	1128
248	20231110	143100	1343607388	1851	1851	1851	1851	931
249	20231110	143000	1341884107	1851	1851	1851	1850	7739
250	20231110	142900	1327559297	1851	1851	1851	1851	781
251	20231110	142800	1326113666	1851	1852	1854	1850	1080
252	20231110	142700	1324115184	1851	1855	1855	1851	2
253	20231110	142600	1324111478	1850	1850	1850	1850	97
254	20231110	142500	1323932028	1850	1850	1850	1850	575
255	20231110	142400	1322868278	1850	1850	1850	1850	16
256	20231110	142300	1322838678	1850	1850	1850	1850	0
257	20231110	142200	1322838678	1850	1852	1852	1850	6052
258	20231110	142100	1311639065	1852	1853	1853	1852	500
259	20231110	142000	1310713043	1859	1855	1859	1852	1030
260	20231110	141900	1308804039	1856	1859	1859	1856	164
261	20231110	141800	1308499643	1859	1857	1859	1857	47
262	20231110	141700	1308412317	1856	1856	1856	1856	0
263	20231110	141600	1308412317	1856	1856	1856	1856	50
264	20231110	141500	1308319517	1859	1859	1859	1859	2
265	20231110	141400	1308315799	1854	1854	1854	1854	0
266	20231110	141300	1308315799	1854	1854	1854	1854	828
267	20231110	141200	1306780687	1860	1860	1860	1860	100
268	20231110	141100	1306594687	1854	1862	1862	1854	6
269	20231110	141000	1306583523	1863	1863	1863	1863	0
270	20231110	140900	1306583523	1863	1863	1863	1863	2
271	20231110	140800	1306579797	1864	1864	1864	1864	20
272	20231110	140700	1306542517	1853	1860	1866	1853	20446
273	20231110	140600	1268434980	1860	1857	1860	1857	30
274	20231110	140500	1268379243	1856	1852	1856	1851	5307
275	20231110	140400	1258541912	1852	1851	1852	1851	515
276	20231110	140300	1257588137	1851	1851	1851	1851	0
277	20231110	140200	1257588137	1851	1851	1851	1851	1000
278	20231110	140100	1255737137	1852	1852	1852	1851	1070
279	20231110	140000	1253756447	1852	1851	1852	1851	234
280	20231110	135900	1253323312	1851	1851	1851	1851	359
281	20231110	135800	1252658803	1851	1851	1851	1851	211
282	20231110	135700	1252268242	1850	1850	1850	1850	1
283	20231110	135600	1252266392	1851	1851	1851	1851	184
284	20231110	135500	1251925808	1851	1851	1851	1851	758
285	20231110	135400	1250522750	1854	1854	1854	1854	0
286	20231110	135300	1250522750	1854	1854	1854	1854	4
287	20231110	135200	1250515334	1854	1854	1854	1854	43
288	20231110	135100	1250435612	1854	1853	1854	1851	308
289	20231110	135000	1249864888	1854	1854	1854	1854	2
290	20231110	134900	1249861180	1854	1854	1854	1852	290
291	20231110	134800	1249324007	1852	1854	1854	1852	162
292	20231110	134700	1249023663	1854	1854	1854	1854	195
293	20231110	134600	1248662133	1854	1854	1854	1854	300
294	20231110	134500	1248105933	1855	1855	1855	1855	0
295	20231110	134400	1248105933	1855	1855	1855	1855	0
296	20231110	134300	1248105933	1855	1853	1855	1853	7259
297	20231110	134200	1234641494	1853	1850	1853	1850	3032
298	20231110	134100	1229032042	1850	1850	1850	1850	233
299	20231110	134000	1228600992	1850	1850	1850	1850	139
300	20231110	133900	1228343842	1848	1847	1848	1847	2512
301	20231110	133800	1223701813	1846	1847	1847	1846	4367
302	20231110	133700	1215638186	1848	1848	1848	1848	2258
303	20231110	133600	1211465402	1848	1848	1848	1848	0
304	20231110	133500	1211465402	1848	1852	1853	1848	4063
305	20231110	133400	1203949777	1851	1852	1852	1851	610
306	20231110	133300	1202820117	1852	1852	1853	1851	104
307	20231110	133200	1202627513	1851	1852	1852	1851	8
308	20231110	133100	1202612702	1849	1849	1849	1849	340
309	20231110	133000	1201984042	1851	1851	1851	1851	550
310	20231110	132900	1200965992	1848	1847	1848	1846	10286
311	20231110	132800	1181974858	1847	1852	1852	1847	10547
312	20231110	132700	1162478370	1852	1853	1853	1852	55
313	20231110	132600	1162376463	1853	1856	1856	1853	32
314	20231110	132500	1162317108	1856	1852	1856	1850	10415
315	20231110	132400	1143044580	1856	1852	1856	1852	202
316	20231110	132300	1142670468	1856	1855	1856	1855	106
317	20231110	132200	1142473832	1857	1857	1857	1857	0
318	20231110	132100	1142473832	1857	1850	1857	1850	19511
319	20231110	132000	1106377964	1850	1854	1857	1850	20097
320	20231110	131900	1069165519	1854	1860	1860	1854	21343
321	20231110	131800	1029525778	1861	1860	1861	1860	253
322	20231110	131700	1029055196	1862	1862	1862	1862	1
323	20231110	131600	1029053334	1860	1864	1864	1860	1283
324	20231110	131500	1026666938	1864	1861	1864	1861	3
325	20231110	131400	1026661350	1858	1861	1861	1858	4536
326	20231110	131300	1018230233	1861	1864	1864	1861	87
327	20231110	131200	1018068245	1862	1863	1864	1862	79
328	20231110	131100	1017921066	1863	1863	1863	1863	43
329	20231110	131000	1017840957	1864	1864	1864	1864	0
330	20231110	130900	1017840957	1864	1864	1864	1860	95
331	20231110	130800	1017664209	1864	1864	1864	1864	0
332	20231110	130700	1017664209	1864	1864	1864	1864	2
333	20231110	130600	1017660481	1860	1864	1864	1860	2006
334	20231110	130500	1013929313	1864	1864	1864	1864	2000
335	20231110	130400	1010201313	1864	1863	1864	1863	100
336	20231110	130300	1010014915	1864	1861	1864	1861	7
337	20231110	130200	1010001873	1860	1860	1860	1860	100
338	20231110	130100	1009815873	1860	1860	1860	1860	481
339	20231110	130000	1008921213	1864	1864	1864	1860	6
340	20231110	125900	1008910037	1860	1864	1864	1860	2
341	20231110	125800	1008906313	1861	1864	1864	1861	306
342	20231110	125700	1008336829	1864	1861	1864	1861	160
343	20231110	125600	1008038976	1861	1861	1861	1861	33
344	20231110	125500	1007977563	1860	1861	1861	1860	5
345	20231110	125400	1007968262	1864	1864	1864	1864	1
346	20231110	125300	1007966398	1864	1864	1864	1864	135
347	20231110	125200	1007714758	1864	1864	1864	1864	19
348	20231110	125100	1007679342	1862	1862	1862	1862	0
349	20231110	125000	1007679342	1862	1864	1864	1862	38
350	20231110	124900	1007608584	1864	1863	1864	1863	100
351	20231110	124800	1007422234	1864	1864	1864	1864	0
352	20231110	124700	1007422234	1864	1864	1864	1864	0
353	20231110	124600	1007422234	1864	1859	1864	1858	2980
354	20231110	124500	1001885169	1865	1865	1865	1865	0
355	20231110	124400	1001885169	1865	1862	1865	1862	756
356	20231110	124300	1000476304	1859	1859	1859	1859	1
357	20231110	124200	1000474445	1859	1859	1859	1859	975
358	20231110	124100	998661920	1859	1859	1859	1859	13
359	20231110	124000	998637753	1859	1859	1859	1858	4
360	20231110	123900	998630318	1858	1858	1859	1858	633
361	20231110	123800	997454153	1859	1859	1859	1859	3117
362	20231110	123700	991659650	1859	1861	1861	1858	9421
363	20231110	123600	974142920	1861	1863	1863	1860	15363
364	20231110	123500	945555291	1863	1863	1863	1863	16
365	20231110	123400	945525483	1865	1863	1865	1863	1390
366	20231110	123300	942935113	1863	1863	1863	1863	2017
367	20231110	123200	939177442	1865	1865	1865	1865	100
368	20231110	123100	938990942	1864	1864	1864	1864	1109
369	20231110	123000	936923766	1864	1864	1864	1864	123
370	20231110	122900	936694494	1865	1865	1865	1865	62
371	20231110	122800	936578864	1864	1864	1864	1863	4148
372	20231110	122700	928847812	1865	1865	1865	1865	0
373	20231110	122600	928847812	1865	1867	1867	1865	9204
374	20231110	122500	911682264	1867	1867	1867	1867	30
375	20231110	122400	911626254	1867	1867	1867	1867	100
376	20231110	122300	911439554	1866	1866	1866	1866	1
377	20231110	122200	911437688	1866	1866	1866	1866	65
378	20231110	122100	911316398	1866	1866	1866	1866	538
379	20231110	122000	910312490	1866	1866	1866	1866	1370
380	20231110	121900	907756070	1866	1867	1867	1866	1542
381	20231110	121800	904878679	1867	1866	1867	1866	3720
382	20231110	121700	897936892	1866	1867	1867	1866	1625
383	20231110	121600	894903070	1867	1867	1867	1867	10
384	20231110	121500	894884400	1868	1868	1868	1868	0
385	20231110	121400	894884400	1868	1868	1868	1868	8
386	20231110	121300	894869456	1868	1868	1868	1868	0
387	20231110	121200	894869456	1868	1868	1868	1868	88
388	20231110	121100	894705072	1868	1868	1868	1868	52
389	20231110	121000	894607936	1868	1869	1869	1868	1750
390	20231110	120900	891338931	1869	1869	1869	1869	16
391	20231110	120800	891309027	1869	1869	1869	1869	0
392	20231110	120700	891309027	1869	1869	1869	1869	0
393	20231110	120600	891309027	1869	1869	1869	1869	25
394	20231110	120500	891262302	1869	1869	1869	1869	525
395	20231110	120400	890281077	1869	1869	1869	1869	0
396	20231110	120300	890281077	1869	1868	1869	1868	120
397	20231110	120200	890056907	1867	1867	1867	1867	0
398	20231110	120100	890056907	1867	1868	1868	1867	210
399	20231110	120000	889664727	1867	1867	1867	1867	269
400	20231110	115900	889162504	1867	1867	1867	1867	234
401	20231110	115800	888725626	1868	1868	1868	1868	1010
402	20231110	115700	886838946	1867	1868	1868	1867	2389
403	20231110	115600	882376296	1868	1868	1868	1868	0
404	20231110	115500	882376296	1868	1869	1869	1868	2041
405	20231110	115400	878561717	1870	1870	1870	1870	0
406	20231110	115300	878561717	1870	1870	1870	1870	741
407	20231110	115200	877176047	1870	1870	1870	1870	3
408	20231110	115100	877170437	1871	1870	1871	1870	1166
409	20231110	115000	874990002	1870	1870	1870	1870	0
410	20231110	114900	874990002	1870	1870	1870	1870	30
411	20231110	114800	874933902	1871	1871	1871	1871	1274
412	20231110	114700	872550248	1870	1870	1870	1870	1
413	20231110	114600	872548378	1871	1871	1871	1871	0
414	20231110	114500	872548378	1871	1871	1871	1871	3000
415	20231110	114400	866935378	1870	1870	1870	1870	282
416	20231110	114300	866408038	1871	1872	1872	1871	700
417	20231110	114200	865097988	1870	1870	1870	1870	0
418	20231110	114100	865097988	1870	1870	1870	1870	0
419	20231110	114000	865097988	1870	1871	1871	1870	120
420	20231110	113900	864873575	1872	1872	1872	1872	0
421	20231110	113800	864873575	1872	1872	1872	1872	0
422	20231110	113700	864873575	1872	1872	1872	1872	0
423	20231110	113600	864873575	1872	1872	1872	1872	2
424	20231110	113500	864869831	1871	1872	1872	1871	82
425	20231110	113400	864716335	1872	1873	1873	1872	1649
426	20231110	113300	861628834	1874	1873	1874	1873	118
427	20231110	113200	861407712	1873	1874	1874	1873	379
428	20231110	113100	860697476	1873	1873	1873	1873	680
429	20231110	113000	859423836	1873	1873	1873	1873	0
430	20231110	112900	859423836	1873	1873	1873	1873	538
431	20231110	112800	858416162	1873	1874	1874	1873	149
432	20231110	112700	858137069	1874	1874	1874	1874	1000
433	20231110	112600	856263069	1874	1875	1875	1874	351
434	20231110	112500	855605195	1875	1875	1875	1875	1
435	20231110	112400	855603320	1875	1875	1875	1875	6
436	20231110	112300	855592070	1874	1874	1875	1874	1454
437	20231110	112200	852865890	1875	1873	1875	1873	106
438	20231110	112100	852667347	1875	1875	1875	1875	1576
439	20231110	112000	849712347	1875	1874	1875	1874	3010
440	20231110	111900	844070658	1874	1873	1874	1873	73
441	20231110	111800	843933928	1873	1873	1874	1873	2500
442	20231110	111700	839250495	1872	1872	1872	1872	37
443	20231110	111600	839181231	1872	1872	1872	1872	1000
444	20231110	111500	837309231	1872	1872	1872	1872	0
445	20231110	111400	837309231	1872	1871	1872	1871	2801
446	20231110	111300	832068559	1872	1872	1872	1872	1
447	20231110	111200	832066687	1871	1870	1871	1870	10134
448	20231110	111100	813114042	1869	1869	1869	1869	0
449	20231110	111000	813114042	1869	1870	1870	1869	56
450	20231110	110900	813009357	1870	1870	1870	1869	175
451	20231110	110800	812682217	1870	1870	1870	1869	53
452	20231110	110700	812583108	1870	1870	1870	1870	1797
453	20231110	110600	809222718	1870	1870	1870	1869	256
454	20231110	110500	808744001	1870	1870	1870	1870	0
455	20231110	110400	808744001	1870	1870	1870	1870	1000
456	20231110	110300	806874001	1870	1870	1871	1870	631
457	20231110	110200	805693930	1870	1870	1870	1870	0
458	20231110	110100	805693930	1870	1870	1870	1870	0
459	20231110	110000	805693930	1870	1871	1871	1870	782
460	20231110	105900	804231388	1871	1871	1871	1871	1138
461	20231110	105800	802102190	1871	1871	1871	1871	120
462	20231110	105700	801877670	1871	1871	1871	1871	50
463	20231110	105600	801784120	1870	1870	1870	1870	160
464	20231110	105500	801484920	1872	1872	1872	1872	20
465	20231110	105400	801447480	1872	1872	1872	1872	1
466	20231110	105300	801445608	1869	1872	1872	1868	13212
467	20231110	105200	776740093	1874	1874	1874	1874	303
468	20231110	105100	776172271	1874	1874	1874	1874	13
469	20231110	105000	776147909	1874	1874	1874	1874	0
470	20231110	104900	776147909	1874	1875	1875	1874	445
471	20231110	104800	775313535	1875	1870	1875	1870	2043
472	20231110	104700	771493100	1870	1870	1870	1870	118
473	20231110	104600	771272440	1870	1870	1870	1870	688
474	20231110	104500	769985880	1870	1875	1875	1870	817
475	20231110	104400	768458065	1870	1870	1875	1870	500
476	20231110	104300	767522560	1869	1875	1876	1869	326
477	20231110	104200	766912528	1870	1874	1875	1870	14993
478	20231110	104100	738850214	1874	1873	1874	1873	407
479	20231110	104000	738087797	1872	1870	1872	1870	14856
480	20231110	103900	710289521	1870	1870	1870	1869	915
481	20231110	103800	708578472	1870	1870	1870	1870	211
482	20231110	103700	708183902	1870	1869	1870	1869	1179
483	20231110	103600	705980345	1868	1869	1869	1868	611
484	20231110	103500	704838996	1868	1868	1868	1868	301
485	20231110	103400	704276728	1869	1869	1869	1868	4910
486	20231110	103300	695099948	1870	1870	1870	1870	2021
487	20231110	103200	691320678	1870	1870	1870	1870	0
488	20231110	103100	691320678	1870	1870	1870	1870	0
489	20231110	103000	691320678	1870	1870	1870	1870	445
490	20231110	102900	690488528	1869	1869	1869	1869	754
491	20231110	102800	689079302	1869	1871	1871	1869	2528
492	20231110	102700	684354183	1871	1871	1871	1871	1
493	20231110	102600	684352312	1870	1870	1870	1870	99
494	20231110	102500	684167182	1870	1869	1870	1869	2091
495	20231110	102400	680257022	1870	1869	1870	1869	3486
496	20231110	102300	673739028	1868	1868	1870	1868	286
497	20231110	102200	673204653	1868	1868	1868	1868	0
498	20231110	102100	673204653	1868	1868	1868	1868	6
499	20231110	102000	673193445	1870	1869	1870	1869	33
500	20231110	101900	673131749	1868	1868	1868	1868	1729
501	20231110	101800	669901977	1868	1868	1868	1868	552
502	20231110	101700	668870841	1868	1868	1868	1868	10
503	20231110	101600	668852161	1868	1867	1868	1867	5091
504	20231110	101500	659343126	1867	1867	1867	1866	12
505	20231110	101400	659320732	1866	1867	1867	1866	1091
506	20231110	101300	657283926	1867	1867	1867	1867	2320
507	20231110	101200	652952486	1867	1867	1867	1867	105
508	20231110	101100	652756451	1866	1866	1866	1866	0
509	20231110	101000	652756451	1866	1866	1866	1866	1819
510	20231110	100900	649362197	1866	1866	1866	1866	1073
511	20231110	100800	647359979	1866	1866	1866	1866	1000
512	20231110	100700	645493979	1865	1866	1866	1865	12
513	20231110	100600	645471598	1865	1865	1866	1865	2119
514	20231110	100500	641519662	1866	1866	1866	1866	818
515	20231110	100400	639993274	1866	1866	1866	1866	1042
516	20231110	100300	638048902	1866	1866	1866	1866	4860
517	20231110	100200	628980142	1866	1867	1867	1866	47
518	20231110	100100	628892408	1867	1867	1867	1867	1614
519	20231110	100000	625879070	1867	1866	1867	1866	506
520	20231110	095900	624934869	1866	1867	1867	1866	21
521	20231110	095800	624895673	1866	1866	1866	1866	1002
522	20231110	095700	623025941	1867	1866	1867	1866	1051
523	20231110	095600	621064774	1866	1866	1867	1866	677
524	20231110	095500	619801225	1866	1866	1866	1866	1183
525	20231110	095400	617593747	1867	1867	1867	1867	401
526	20231110	095300	616845080	1867	1866	1867	1866	2568
527	20231110	095200	612050891	1867	1867	1867	1867	54
528	20231110	095100	611950073	1867	1866	1867	1866	1399
529	20231110	095000	609338200	1866	1866	1866	1865	3427
530	20231110	094900	602944168	1866	1866	1867	1866	2755
531	20231110	094800	597803337	1867	1868	1868	1867	4817
532	20231110	094700	588809417	1868	1868	1868	1868	112
533	20231110	094600	588600201	1867	1868	1870	1867	4091
534	20231110	094500	580960090	1870	1870	1870	1868	190
535	20231110	094400	580605006	1868	1870	1870	1868	6
536	20231110	094300	580593794	1867	1867	1870	1867	1967
537	20231110	094200	576921399	1870	1867	1870	1867	628
538	20231110	094100	575748855	1868	1868	1868	1868	5
539	20231110	094000	575739515	1867	1867	1867	1866	1376
540	20231110	093900	573171362	1868	1866	1868	1866	833
541	20231110	093800	571616875	1865	1868	1868	1865	5808
542	20231110	093700	560775704	1873	1868	1873	1867	5323
543	20231110	093600	550826150	1868	1868	1868	1866	3120
544	20231110	093500	545000932	1868	1867	1868	1867	183
545	20231110	093400	544659251	1867	1866	1867	1866	480
546	20231110	093300	543763565	1866	1867	1867	1866	2003
547	20231110	093200	540024490	1867	1865	1867	1865	2509
548	20231110	093100	535344474	1865	1863	1865	1861	4815
549	20231110	093000	526371228	1863	1861	1863	1860	100
550	20231110	092900	526184942	1861	1860	1861	1859	1715
551	20231110	092800	522995046	1861	1863	1863	1861	956
552	20231110	092700	521215928	1861	1859	1863	1859	19
553	20231110	092600	521180541	1859	1858	1864	1858	2670
554	20231110	092500	516218266	1858	1860	1863	1858	866
555	20231110	092400	514608537	1860	1861	1864	1859	2489
556	20231110	092300	509979440	1861	1862	1862	1860	9897
557	20231110	092200	491569509	1864	1864	1864	1861	1164
558	20231110	092100	489403157	1862	1864	1864	1862	1059
559	20231110	092000	487429189	1864	1867	1867	1860	12831
560	20231110	091900	463528039	1867	1869	1871	1867	18366
561	20231110	091800	429223298	1869	1871	1873	1869	21204
562	20231110	091700	389550234	1871	1869	1871	1869	8925
563	20231110	091600	372853190	1869	1870	1870	1869	6012
564	20231110	091500	361612469	1870	1872	1872	1870	4855
565	20231110	091400	352528439	1872	1876	1876	1871	5777
566	20231110	091300	341717175	1876	1872	1876	1869	22022
567	20231110	091200	300498422	1870	1869	1872	1867	4102
568	20231110	091100	292832115	1868	1869	1869	1867	2893
569	20231110	091000	287427737	1869	1870	1872	1868	2876
570	20231110	090900	282052032	1871	1870	1873	1870	1041
571	20231110	090800	280102840	1870	1871	1873	1867	8309
572	20231110	090700	264568358	1871	1873	1880	1871	11834
573	20231110	090600	242397477	1873	1875	1876	1871	2237
574	20231110	090500	238205664	1875	1876	1876	1874	3402
575	20231110	090400	231827043	1877	1874	1878	1874	3977
576	20231110	090300	224364870	1873	1872	1874	1870	3089
577	20231110	090200	218582182	1872	1870	1872	1868	6548
578	20231110	090100	206338842	1870	1884	1887	1869	31898
579	20231110	090000	146375879	1875	1890	1890	1873	76809