KissMeData/002700/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	183700	549178696	1863	1863	1863	1863	11924
3	20231114	183600	549178696	1863	1863	1863	1863	0
4	20231114	183500	549178696	1863	1863	1863	1863	0
5	20231114	183400	549178696	1863	1863	1863	1863	0
6	20231114	183300	549178696	1863	1863	1863	1863	0
7	20231114	183200	549178696	1863	1863	1863	1863	0
8	20231114	183100	549178696	1863	1863	1863	1863	0
9	20231114	183000	549178696	1863	1863	1863	1863	0
10	20231114	182900	549178696	1863	1863	1863	1863	0
11	20231114	182800	549178696	1863	1863	1863	1863	0
12	20231114	182700	549178696	1863	1863	1863	1863	0
13	20231114	182600	549178696	1863	1863	1863	1863	0
14	20231114	182500	549178696	1863	1863	1863	1863	0
15	20231114	182400	549178696	1863	1863	1863	1863	0
16	20231114	182300	549178696	1863	1863	1863	1863	0
17	20231114	182200	549178696	1863	1863	1863	1863	0
18	20231114	182100	549178696	1863	1863	1863	1863	0
19	20231114	182000	549178696	1863	1863	1863	1863	0
20	20231114	181900	549178696	1863	1863	1863	1863	0
21	20231114	181800	549178696	1863	1863	1863	1863	0
22	20231114	181700	549178696	1863	1863	1863	1863	0
23	20231114	181600	549178696	1863	1863	1863	1863	0
24	20231114	181500	549178696	1863	1863	1863	1863	0
25	20231114	181400	549178696	1863	1863	1863	1863	0
26	20231114	181300	549178696	1863	1863	1863	1863	0
27	20231114	181200	549178696	1863	1863	1863	1863	0
28	20231114	181100	549178696	1863	1863	1863	1863	0
29	20231114	181000	549178696	1863	1863	1863	1863	0
30	20231114	180900	549178696	1863	1863	1863	1863	0
31	20231114	180800	549178696	1863	1863	1863	1863	0
32	20231114	180700	549178696	1863	1863	1863	1863	11924
33	20231114	180600	549178696	1863	1863	1863	1863	0
34	20231114	180500	549178696	1863	1863	1863	1863	0
35	20231114	180400	549178696	1863	1863	1863	1863	0
36	20231114	180300	549178696	1863	1863	1863	1863	0
37	20231114	180200	549178696	1863	1863	1863	1863	0
38	20231114	180100	549178696	1863	1863	1863	1863	0
39	20231114	180000	549178696	1863	1863	1863	1863	0
40	20231114	175900	549178696	1863	1863	1863	1863	0
41	20231114	175800	549178696	1863	1863	1863	1863	0
42	20231114	175700	549178696	1863	1863	1863	1863	0
43	20231114	175600	549178696	1863	1863	1863	1863	0
44	20231114	175500	549178696	1863	1863	1863	1863	0
45	20231114	175400	549178696	1863	1863	1863	1863	0
46	20231114	175300	549178696	1863	1863	1863	1863	0
47	20231114	175200	549178696	1863	1863	1863	1863	0
48	20231114	175100	549178696	1863	1863	1863	1863	0
49	20231114	175000	549178696	1863	1863	1863	1863	0
50	20231114	174900	549178696	1863	1863	1863	1863	0
51	20231114	174800	549178696	1863	1863	1863	1863	0
52	20231114	174700	549178696	1863	1863	1863	1863	0
53	20231114	174600	549178696	1863	1863	1863	1863	0
54	20231114	174500	549178696	1863	1863	1863	1863	0
55	20231114	174400	549178696	1863	1863	1863	1863	0
56	20231114	174300	549178696	1863	1863	1863	1863	0
57	20231114	174200	549178696	1863	1863	1863	1863	0
58	20231114	174100	549178696	1863	1863	1863	1863	0
59	20231114	174000	549178696	1863	1863	1863	1863	0
60	20231114	173900	549178696	1863	1863	1863	1863	0
61	20231114	173800	549178696	1863	1863	1863	1863	0
62	20231114	173700	549178696	1863	1863	1863	1863	11924
63	20231114	173600	549178696	1863	1863	1863	1863	0
64	20231114	173500	549178696	1863	1863	1863	1863	0
65	20231114	173400	549178696	1863	1863	1863	1863	0
66	20231114	173300	549178696	1863	1863	1863	1863	0
67	20231114	173200	549178696	1863	1863	1863	1863	0
68	20231114	173100	549178696	1863	1863	1863	1863	0
69	20231114	173000	549178696	1863	1863	1863	1863	0
70	20231114	172900	549178696	1863	1863	1863	1863	0
71	20231114	172800	549178696	1863	1863	1863	1863	0
72	20231114	172700	549178696	1863	1863	1863	1863	0
73	20231114	172600	549178696	1863	1863	1863	1863	0
74	20231114	172500	549178696	1863	1863	1863	1863	0
75	20231114	172400	549178696	1863	1863	1863	1863	0
76	20231114	172300	549178696	1863	1863	1863	1863	0
77	20231114	172200	549178696	1863	1863	1863	1863	0
78	20231114	172100	549178696	1863	1863	1863	1863	0
79	20231114	172000	549178696	1863	1863	1863	1863	0
80	20231114	171900	549178696	1863	1863	1863	1863	0
81	20231114	171800	549178696	1863	1863	1863	1863	0
82	20231114	171700	549178696	1863	1863	1863	1863	0
83	20231114	171600	549178696	1863	1863	1863	1863	0
84	20231114	171500	549178696	1863	1863	1863	1863	0
85	20231114	171400	549178696	1863	1863	1863	1863	0
86	20231114	171300	549178696	1863	1863	1863	1863	0
87	20231114	171200	549178696	1863	1863	1863	1863	0
88	20231114	171100	549178696	1863	1863	1863	1863	0
89	20231114	171000	549178696	1863	1863	1863	1863	0
90	20231114	170900	549178696	1863	1863	1863	1863	0
91	20231114	170800	549178696	1863	1863	1863	1863	0
92	20231114	170700	549178696	1863	1863	1863	1863	11924
93	20231114	170600	549178696	1863	1863	1863	1863	0
94	20231114	170500	549178696	1863	1863	1863	1863	0
95	20231114	170400	549178696	1863	1863	1863	1863	0
96	20231114	170300	549178696	1863	1863	1863	1863	0
97	20231114	170200	549178696	1863	1863	1863	1863	0
98	20231114	170100	549178696	1863	1863	1863	1863	0
99	20231114	170000	549178696	1863	1863	1863	1863	0
100	20231114	165900	549178696	1863	1863	1863	1863	0
101	20231114	165800	549178696	1863	1863	1863	1863	0
102	20231114	165700	549178696	1863	1863	1863	1863	0
103	20231114	165600	549178696	1863	1863	1863	1863	0
104	20231114	165500	549178696	1863	1863	1863	1863	0
105	20231114	165400	549178696	1863	1863	1863	1863	0
106	20231114	165300	549178696	1863	1863	1863	1863	0
107	20231114	165200	549178696	1863	1863	1863	1863	0
108	20231114	165100	549178696	1863	1863	1863	1863	0
109	20231114	165000	549178696	1863	1863	1863	1863	0
110	20231114	164900	549178696	1863	1863	1863	1863	0
111	20231114	164800	549178696	1863	1863	1863	1863	0
112	20231114	164700	549178696	1863	1863	1863	1863	0
113	20231114	164600	549178696	1863	1863	1863	1863	0
114	20231114	164500	549178696	1863	1863	1863	1863	0
115	20231114	164400	549178696	1863	1863	1863	1863	0
116	20231114	164300	549178696	1863	1863	1863	1863	0
117	20231114	164200	549178696	1863	1863	1863	1863	0
118	20231114	164100	549178696	1863	1863	1863	1863	0
119	20231114	164000	549178696	1863	1863	1863	1863	0
120	20231114	163900	549178696	1863	1863	1863	1863	0
121	20231114	163800	549178696	1863	1863	1863	1863	0
122	20231114	163700	549178696	1863	1863	1863	1863	11924
123	20231114	163600	549178696	1863	1863	1863	1863	0
124	20231114	163500	549178696	1863	1863	1863	1863	0
125	20231114	163400	549178696	1863	1863	1863	1863	0
126	20231114	163300	549178696	1863	1863	1863	1863	0
127	20231114	163200	549178696	1863	1863	1863	1863	0
128	20231114	163100	549178696	1863	1863	1863	1863	0
129	20231114	163000	549178696	1863	1863	1863	1863	0
130	20231114	162900	549178696	1863	1863	1863	1863	0
131	20231114	162800	549178696	1863	1863	1863	1863	0
132	20231114	162700	549178696	1863	1863	1863	1863	0
133	20231114	162600	549178696	1863	1863	1863	1863	0
134	20231114	162500	549178696	1863	1863	1863	1863	0
135	20231114	162400	549178696	1863	1863	1863	1863	0
136	20231114	162300	549178696	1863	1863	1863	1863	0
137	20231114	162200	549178696	1863	1863	1863	1863	0
138	20231114	162100	549178696	1863	1863	1863	1863	0
139	20231114	162000	549178696	1863	1863	1863	1863	0
140	20231114	161900	549178696	1863	1863	1863	1863	0
141	20231114	161800	549178696	1863	1863	1863	1863	0
142	20231114	161700	549178696	1863	1863	1863	1863	0
143	20231114	161600	549178696	1863	1863	1863	1863	0
144	20231114	161500	549178696	1863	1863	1863	1863	0
145	20231114	161400	549178696	1863	1863	1863	1863	0
146	20231114	161300	549178696	1863	1863	1863	1863	0
147	20231114	161200	549178696	1863	1863	1863	1863	0
148	20231114	161100	549178696	1863	1863	1863	1863	0
149	20231114	161000	549178696	1863	1863	1863	1863	0
150	20231114	160900	549178696	1863	1863	1863	1863	0
151	20231114	160800	549178696	1863	1863	1863	1863	0
152	20231114	160700	549178696	1863	1863	1863	1863	11924
153	20231114	160600	549178696	1863	1863	1863	1863	0
154	20231114	160500	549178696	1863	1863	1863	1863	0
155	20231114	160400	549178696	1863	1863	1863	1863	0
156	20231114	160300	549178696	1863	1863	1863	1863	0
157	20231114	160200	549178696	1863	1863	1863	1863	0
158	20231114	160100	549178696	1863	1863	1863	1863	0
159	20231114	160000	549178696	1863	1863	1863	1863	0
160	20231114	155900	549178696	1863	1863	1863	1863	0
161	20231114	155800	549178696	1863	1863	1863	1863	0
162	20231114	155700	549178696	1863	1863	1863	1863	0
163	20231114	155600	549178696	1863	1863	1863	1863	0
164	20231114	155500	549178696	1863	1863	1863	1863	0
165	20231114	155400	549178696	1863	1863	1863	1863	0
166	20231114	155300	549178696	1863	1863	1863	1863	0
167	20231114	155200	549178696	1863	1863	1863	1863	0
168	20231114	155100	549178696	1863	1863	1863	1863	0
169	20231114	155000	549178696	1863	1863	1863	1863	0
170	20231114	154900	549178696	1863	1863	1863	1863	0
171	20231114	154800	549178696	1863	1863	1863	1863	0
172	20231114	154700	549178696	1863	1863	1863	1863	0
173	20231114	154600	549178696	1863	1863	1863	1863	0
174	20231114	154500	549178696	1863	1863	1863	1863	0
175	20231114	154400	549178696	1863	1863	1863	1863	0
176	20231114	154300	549178696	1863	1863	1863	1863	0
177	20231114	154200	549178696	1863	1863	1863	1863	0
178	20231114	154100	549178696	1863	1863	1863	1863	0
179	20231114	154000	549178696	1863	1863	1863	1863	0
180	20231114	153900	549178696	1863	1863	1863	1863	0
181	20231114	153800	549178696	1863	1863	1863	1863	0
182	20231114	153700	549178696	1863	1863	1863	1863	11924
183	20231114	153600	549178696	1863	1863	1863	1863	0
184	20231114	153500	549178696	1863	1863	1863	1863	0
185	20231114	153400	549178696	1863	1863	1863	1863	0
186	20231114	153300	549178696	1863	1863	1863	1863	0
187	20231114	153200	549178696	1863	1863	1863	1863	0
188	20231114	153100	549178696	1863	1863	1863	1863	0
189	20231114	153000	549178696	1863	1863	1863	1863	11924
190	20231114	152900	526964284	1863	1863	1863	1863	0
191	20231114	152800	526964284	1863	1863	1863	1863	0
192	20231114	152700	526964284	1863	1863	1863	1863	0
193	20231114	152600	526964284	1863	1863	1863	1863	0
194	20231114	152500	526964284	1863	1863	1863	1863	0
195	20231114	152400	526964284	1863	1863	1863	1863	0
196	20231114	152300	526964284	1863	1863	1863	1863	0
197	20231114	152200	526964284	1863	1863	1863	1863	0
198	20231114	152100	526964284	1863	1863	1863	1863	0
199	20231114	152000	526964284	1863	1863	1863	1863	0
200	20231114	151900	526964284	1863	1862	1863	1862	411
201	20231114	151800	526198791	1863	1861	1863	1860	4019
202	20231114	151700	518717358	1862	1862	1862	1862	114
203	20231114	151600	518505090	1862	1862	1862	1862	36
204	20231114	151500	518438058	1862	1862	1862	1862	11
205	20231114	151400	518417576	1860	1861	1862	1860	318
206	20231114	151300	517825470	1862	1861	1862	1860	5206
207	20231114	151200	508136630	1861	1860	1861	1860	306
208	20231114	151100	507567170	1860	1859	1861	1859	6985
209	20231114	151000	494575083	1860	1860	1860	1858	227
210	20231114	150900	494152869	1859	1859	1860	1858	411
211	20231114	150800	493388419	1859	1858	1860	1858	207
212	20231114	150700	493003408	1858	1858	1860	1858	9
213	20231114	150600	492986678	1859	1859	1859	1859	3010
214	20231114	150500	487391088	1859	1859	1860	1859	6
215	20231114	150400	487379933	1859	1859	1859	1858	6
216	20231114	150300	487368780	1858	1859	1859	1858	8
217	20231114	150200	487353912	1859	1859	1859	1858	7
218	20231114	150100	487340901	1859	1859	1859	1858	106
219	20231114	150000	487143848	1859	1859	1859	1858	19
220	20231114	145900	487108530	1859	1859	1859	1859	125
221	20231114	145800	486876155	1859	1859	1859	1859	800
222	20231114	145700	485388955	1860	1860	1860	1860	502
223	20231114	145600	484455235	1860	1860	1860	1860	1000
224	20231114	145500	482595235	1860	1860	1860	1860	0
225	20231114	145400	482595235	1860	1860	1860	1860	28
226	20231114	145300	482543155	1860	1860	1860	1860	500
227	20231114	145200	481613155	1860	1860	1860	1860	82
228	20231114	145100	481460635	1860	1860	1860	1860	0
229	20231114	145000	481460635	1860	1860	1860	1860	2
230	20231114	144900	481456915	1859	1859	1859	1859	1000
231	20231114	144800	479597915	1860	1860	1861	1860	1506
232	20231114	144700	476796753	1860	1860	1860	1860	1
233	20231114	144600	476794893	1861	1861	1861	1861	0
234	20231114	144500	476794893	1861	1861	1861	1861	0
235	20231114	144400	476794893	1861	1860	1861	1860	3713
236	20231114	144300	469888711	1860	1860	1860	1860	0
237	20231114	144200	469888711	1860	1860	1860	1860	27
238	20231114	144100	469838491	1860	1858	1860	1858	10099
239	20231114	144000	451056171	1858	1858	1858	1858	1
240	20231114	143900	451054313	1857	1857	1857	1857	5048
241	20231114	143800	441680177	1857	1857	1859	1857	4538
242	20231114	143700	433253045	1859	1859	1859	1859	1000
243	20231114	143600	431394045	1858	1858	1858	1858	500
244	20231114	143500	430465045	1859	1859	1859	1859	2
245	20231114	143400	430461327	1858	1858	1858	1858	21
246	20231114	143300	430422309	1859	1858	1859	1858	2010
247	20231114	143200	426686096	1858	1858	1858	1858	1005
248	20231114	143100	424818806	1858	1858	1858	1858	0
249	20231114	143000	424818806	1858	1858	1858	1858	1000
250	20231114	142900	422960806	1858	1857	1858	1857	5817
251	20231114	142800	412153580	1857	1857	1857	1857	50
252	20231114	142700	412060730	1857	1857	1857	1857	1
253	20231114	142600	412058873	1858	1858	1858	1858	0
254	20231114	142500	412058873	1858	1858	1858	1858	120
255	20231114	142400	411835913	1858	1858	1858	1858	38
256	20231114	142300	411765309	1858	1858	1858	1858	500
257	20231114	142200	410836309	1858	1858	1858	1858	110
258	20231114	142100	410631929	1858	1858	1858	1858	3
259	20231114	142000	410626355	1857	1857	1858	1857	869
260	20231114	141900	409012611	1857	1857	1857	1857	2
261	20231114	141800	409008897	1857	1857	1857	1857	0
262	20231114	141700	409008897	1857	1857	1857	1857	4182
263	20231114	141600	401242923	1857	1857	1857	1857	0
264	20231114	141500	401242923	1857	1857	1857	1857	0
265	20231114	141400	401242923	1857	1857	1857	1857	0
266	20231114	141300	401242923	1857	1856	1857	1856	318
267	20231114	141200	400652685	1856	1856	1856	1856	0
268	20231114	141100	400652685	1856	1856	1856	1856	558
269	20231114	141000	399617037	1856	1856	1856	1856	1066
270	20231114	140900	397638541	1856	1856	1856	1856	0
271	20231114	140800	397638541	1856	1856	1856	1856	0
272	20231114	140700	397638541	1856	1856	1856	1856	10
273	20231114	140600	397619981	1856	1856	1856	1856	1
274	20231114	140500	397618125	1857	1857	1857	1857	30
275	20231114	140400	397562415	1857	1857	1857	1857	23
276	20231114	140300	397519704	1857	1857	1857	1857	0
277	20231114	140200	397519704	1857	1857	1857	1857	80
278	20231114	140100	397371144	1856	1856	1856	1856	0
279	20231114	140000	397371144	1856	1856	1856	1856	0
280	20231114	135900	397371144	1856	1857	1857	1856	52
281	20231114	135800	397274630	1856	1856	1856	1856	706
282	20231114	135700	395964294	1855	1855	1855	1855	0
283	20231114	135600	395964294	1855	1855	1855	1855	0
284	20231114	135500	395964294	1855	1855	1855	1855	100
285	20231114	135400	395778794	1855	1856	1856	1855	177
286	20231114	135300	395450345	1857	1856	1857	1856	201
287	20231114	135200	395077288	1857	1857	1857	1856	916
288	20231114	135100	393376942	1857	1856	1857	1856	622
289	20231114	135000	392222507	1855	1855	1855	1855	5
290	20231114	134900	392213232	1856	1856	1856	1856	50
291	20231114	134800	392120432	1856	1856	1856	1856	2
292	20231114	134700	392116720	1855	1855	1855	1855	0
293	20231114	134600	392116720	1855	1855	1855	1855	0
294	20231114	134500	392116720	1855	1855	1855	1855	122
295	20231114	134400	391890410	1855	1855	1855	1855	1
296	20231114	134300	391888555	1856	1856	1856	1855	49
297	20231114	134200	391797651	1856	1856	1856	1856	7
298	20231114	134100	391784659	1856	1856	1856	1856	0
299	20231114	134000	391784659	1856	1856	1856	1856	386
300	20231114	133900	391068243	1857	1857	1857	1857	0
301	20231114	133800	391068243	1857	1857	1857	1857	0
302	20231114	133700	391068243	1857	1857	1857	1857	0
303	20231114	133600	391068243	1857	1857	1857	1857	100
304	20231114	133500	390882543	1857	1857	1857	1857	0
305	20231114	133400	390882543	1857	1856	1857	1856	284
306	20231114	133300	390355437	1855	1856	1856	1855	2036
307	20231114	133200	386577821	1856	1856	1856	1856	3000
308	20231114	133100	381009821	1857	1857	1857	1857	0
309	20231114	133000	381009821	1857	1857	1857	1857	50
310	20231114	132900	380916971	1856	1856	1856	1856	45
311	20231114	132800	380833451	1856	1857	1857	1856	42
312	20231114	132700	380755497	1856	1856	1857	1856	32
313	20231114	132600	380696103	1857	1857	1857	1856	12
314	20231114	132500	380673829	1857	1857	1857	1857	303
315	20231114	132400	380111158	1857	1857	1857	1857	0
316	20231114	132300	380111158	1857	1856	1857	1856	629
317	20231114	132200	378943115	1857	1857	1857	1857	0
318	20231114	132100	378943115	1857	1856	1857	1856	302
319	20231114	132000	378382600	1857	1857	1857	1856	527
320	20231114	131900	377403962	1857	1857	1857	1857	17
321	20231114	131800	377372393	1857	1857	1857	1857	15
322	20231114	131700	377344538	1856	1855	1856	1855	1522
323	20231114	131600	374519726	1856	1856	1856	1856	482
324	20231114	131500	373625134	1857	1856	1857	1856	29
325	20231114	131400	373571302	1856	1857	1857	1855	24
326	20231114	131300	373526764	1855	1855	1857	1855	23
327	20231114	131200	373484093	1857	1857	1857	1857	504
328	20231114	131100	372548165	1857	1857	1857	1857	2
329	20231114	131000	372544451	1856	1855	1856	1855	1003
330	20231114	130900	370682884	1856	1856	1856	1856	722
331	20231114	130800	369342852	1856	1856	1856	1856	1091
332	20231114	130700	367317956	1856	1856	1856	1856	0
333	20231114	130600	367317956	1856	1856	1856	1856	750
334	20231114	130500	365925956	1856	1856	1856	1856	10
335	20231114	130400	365907396	1857	1857	1857	1857	0
336	20231114	130300	365907396	1857	1856	1857	1856	401
337	20231114	130200	365163139	1856	1857	1857	1856	1054
338	20231114	130100	363205865	1857	1857	1857	1857	510
339	20231114	130000	362258795	1857	1857	1857	1857	0
340	20231114	125900	362258795	1857	1857	1857	1857	1192
341	20231114	125800	360045251	1857	1857	1857	1857	13
342	20231114	125700	360021110	1857	1856	1857	1856	431
343	20231114	125600	359221173	1856	1857	1857	1856	1002
344	20231114	125500	357361459	1856	1856	1856	1856	4127
345	20231114	125400	349701747	1856	1856	1856	1856	501
346	20231114	125300	348771891	1856	1856	1856	1855	384
347	20231114	125200	348059188	1856	1856	1856	1856	300
348	20231114	125100	347502388	1856	1856	1856	1856	2
349	20231114	125000	347498676	1855	1855	1856	1855	2210
350	20231114	124900	343399125	1856	1856	1856	1856	1004
351	20231114	124800	341535701	1855	1855	1855	1855	1000
352	20231114	124700	339680701	1855	1855	1855	1855	53
353	20231114	124600	339582386	1855	1855	1855	1855	14
354	20231114	124500	339556416	1855	1855	1855	1855	290
355	20231114	124400	339018466	1855	1855	1855	1855	1600
356	20231114	124300	336050466	1855	1855	1855	1855	2996
357	20231114	124200	330492886	1855	1855	1855	1855	1500
358	20231114	124100	327710386	1856	1856	1856	1856	0
359	20231114	124000	327710386	1856	1856	1856	1856	0
360	20231114	123900	327710386	1856	1856	1856	1856	100
361	20231114	123800	327524786	1856	1856	1856	1856	543
362	20231114	123700	326516978	1856	1856	1856	1856	554
363	20231114	123600	325488754	1856	1856	1856	1856	0
364	20231114	123500	325488754	1856	1856	1856	1856	0
365	20231114	123400	325488754	1856	1854	1856	1854	10
366	20231114	123300	325470212	1854	1855	1855	1854	1225
367	20231114	123200	323198237	1855	1855	1855	1855	291
368	20231114	123100	322658432	1854	1855	1855	1854	603
369	20231114	123000	321540201	1854	1854	1854	1854	18
370	20231114	122900	321506829	1853	1853	1853	1853	0
371	20231114	122800	321506829	1853	1853	1854	1853	704
372	20231114	122700	320202315	1854	1854	1854	1853	850
373	20231114	122600	318626755	1853	1854	1854	1853	391
374	20231114	122500	317902011	1854	1854	1854	1854	49
375	20231114	122400	317811165	1853	1854	1854	1853	4020
376	20231114	122300	310361298	1855	1855	1855	1855	29
377	20231114	122200	310307503	1854	1854	1854	1854	2
378	20231114	122100	310303795	1854	1855	1855	1854	262
379	20231114	122000	309818045	1855	1855	1855	1855	1
380	20231114	121900	309816190	1855	1854	1855	1854	131
381	20231114	121800	309573216	1854	1855	1855	1854	839
382	20231114	121700	308017372	1855	1855	1855	1855	404
383	20231114	121600	307267952	1855	1854	1855	1854	516
384	20231114	121500	306311272	1855	1855	1855	1855	7
385	20231114	121400	306298287	1856	1856	1856	1856	0
386	20231114	121300	306298287	1856	1856	1856	1856	2
387	20231114	121200	306294575	1855	1855	1855	1855	0
388	20231114	121100	306294575	1855	1855	1855	1855	1
389	20231114	121000	306292720	1855	1855	1855	1855	170
390	20231114	120900	305977370	1855	1855	1855	1855	210
391	20231114	120800	305587820	1855	1855	1855	1855	25
392	20231114	120700	305541445	1855	1854	1855	1854	176
393	20231114	120600	305215026	1856	1856	1856	1856	0
394	20231114	120500	305215026	1856	1856	1856	1856	0
395	20231114	120400	305215026	1856	1854	1856	1854	8
396	20231114	120300	305200192	1854	1854	1854	1853	3001
397	20231114	120200	299636339	1854	1854	1854	1854	11
398	20231114	120100	299615945	1854	1854	1854	1854	780
399	20231114	120000	298169825	1853	1854	1854	1853	179
400	20231114	115900	297838009	1854	1854	1854	1854	0
401	20231114	115800	297838009	1854	1855	1855	1854	6765
402	20231114	115700	285295461	1856	1855	1856	1855	2
403	20231114	115600	285291750	1855	1855	1855	1855	51
404	20231114	115500	285197145	1855	1855	1855	1855	7469
405	20231114	115400	271342150	1856	1856	1856	1856	0
406	20231114	115300	271342150	1856	1856	1856	1856	2
407	20231114	115200	271338438	1855	1855	1855	1855	2284
408	20231114	115100	267101618	1855	1855	1855	1855	500
409	20231114	115000	266174118	1856	1857	1857	1856	912
410	20231114	114900	264481429	1857	1857	1857	1857	600
411	20231114	114800	263367229	1856	1857	1857	1856	3611
412	20231114	114700	256664812	1857	1857	1857	1857	110
413	20231114	114600	256460542	1856	1856	1856	1856	0
414	20231114	114500	256460542	1856	1856	1856	1856	80
415	20231114	114400	256312062	1856	1856	1857	1856	255
416	20231114	114300	255838723	1856	1856	1856	1856	777
417	20231114	114200	254396611	1857	1856	1857	1856	51
418	20231114	114100	254301954	1857	1857	1857	1857	500
419	20231114	114000	253373454	1857	1857	1857	1857	0
420	20231114	113900	253373454	1857	1857	1857	1856	3
421	20231114	113800	253367884	1857	1857	1857	1857	5
422	20231114	113700	253358599	1857	1857	1857	1857	11
423	20231114	113600	253338172	1856	1856	1856	1856	80
424	20231114	113500	253189692	1857	1857	1857	1857	0
425	20231114	113400	253189692	1857	1857	1857	1857	0
426	20231114	113300	253189692	1857	1857	1857	1857	329
427	20231114	113200	252578739	1857	1857	1857	1857	2
428	20231114	113100	252575025	1856	1857	1857	1856	29
429	20231114	113000	252521173	1857	1857	1857	1857	6
430	20231114	112900	252510031	1857	1857	1857	1857	0
431	20231114	112800	252510031	1857	1857	1857	1857	11
432	20231114	112700	252489604	1858	1858	1858	1858	0
433	20231114	112600	252489604	1858	1855	1858	1855	701
434	20231114	112500	251189219	1855	1855	1855	1855	0
435	20231114	112400	251189219	1855	1856	1856	1855	1217
436	20231114	112300	248931375	1857	1857	1857	1857	4
437	20231114	112200	248923947	1858	1858	1858	1858	0
438	20231114	112100	248923947	1858	1858	1858	1858	65
439	20231114	112000	248803177	1858	1858	1858	1858	1135
440	20231114	111900	246694347	1858	1858	1858	1858	1
441	20231114	111800	246692489	1858	1858	1858	1858	0
442	20231114	111700	246692489	1858	1856	1858	1856	502
443	20231114	111600	245760773	1858	1858	1858	1858	100
444	20231114	111500	245574973	1858	1857	1858	1857	360
445	20231114	111400	244906094	1858	1856	1858	1856	10000
446	20231114	111300	226332138	1856	1856	1856	1856	0
447	20231114	111200	226332138	1856	1856	1856	1856	0
448	20231114	111100	226332138	1856	1856	1856	1856	300
449	20231114	111000	225775338	1857	1857	1857	1857	1
450	20231114	110900	225773481	1856	1856	1856	1856	979
451	20231114	110800	223956457	1856	1857	1857	1856	392
452	20231114	110700	223228895	1856	1856	1856	1856	0
453	20231114	110600	223228895	1856	1856	1856	1856	0
454	20231114	110500	223228895	1856	1856	1856	1856	0
455	20231114	110400	223228895	1856	1856	1856	1856	4
456	20231114	110300	223221471	1856	1856	1856	1856	0
457	20231114	110200	223221471	1856	1856	1856	1856	0
458	20231114	110100	223221471	1856	1856	1857	1856	1174
459	20231114	110000	221042354	1857	1857	1857	1856	36
460	20231114	105900	220975536	1856	1857	1857	1856	103
461	20231114	105800	220784285	1857	1857	1857	1857	538
462	20231114	105700	219785219	1857	1857	1857	1857	0
463	20231114	105600	219785219	1857	1856	1857	1856	1831
464	20231114	105500	216386882	1856	1857	1857	1856	89
465	20231114	105400	216221639	1857	1857	1857	1857	20
466	20231114	105300	216184499	1857	1858	1858	1857	1625
467	20231114	105200	213166249	1858	1858	1858	1858	0
468	20231114	105100	213166249	1858	1858	1858	1858	500
469	20231114	105000	212237249	1857	1857	1857	1857	0
470	20231114	104900	212237249	1857	1858	1858	1857	523
471	20231114	104800	211266015	1858	1858	1858	1858	0
472	20231114	104700	211266015	1858	1857	1858	1857	3016
473	20231114	104600	205665287	1858	1858	1858	1857	1278
474	20231114	104500	203291763	1858	1858	1858	1858	134
475	20231114	104400	203042791	1857	1857	1857	1857	1
476	20231114	104300	203040934	1857	1858	1858	1857	10
477	20231114	104200	203022362	1858	1858	1858	1858	1
478	20231114	104100	203020504	1857	1857	1857	1857	101
479	20231114	104000	202832947	1856	1856	1856	1856	0
480	20231114	103900	202832947	1856	1856	1856	1856	0
481	20231114	103800	202832947	1856	1856	1856	1856	0
482	20231114	103700	202832947	1856	1856	1856	1856	139
483	20231114	103600	202574963	1856	1856	1856	1856	35
484	20231114	103500	202510003	1857	1857	1857	1857	153
485	20231114	103400	202225882	1857	1857	1857	1857	57
486	20231114	103300	202120033	1857	1857	1857	1857	1
487	20231114	103200	202118176	1857	1857	1857	1857	300
488	20231114	103100	201561076	1857	1857	1857	1857	0
489	20231114	103000	201561076	1857	1857	1857	1857	0
490	20231114	102900	201561076	1857	1857	1857	1857	175
491	20231114	102800	201236101	1857	1856	1857	1856	1750
492	20231114	102700	197987851	1857	1857	1857	1857	54
493	20231114	102600	197887573	1857	1857	1857	1857	28
494	20231114	102500	197835577	1856	1856	1856	1856	6
495	20231114	102400	197824441	1857	1857	1857	1857	15
496	20231114	102300	197796586	1857	1857	1857	1857	0
497	20231114	102200	197796586	1857	1857	1857	1857	0
498	20231114	102100	197796586	1857	1857	1857	1857	0
499	20231114	102000	197796586	1857	1857	1857	1857	2
500	20231114	101900	197792872	1857	1857	1857	1857	0
501	20231114	101800	197792872	1857	1857	1857	1857	0
502	20231114	101700	197792872	1857	1857	1857	1857	0
503	20231114	101600	197792872	1857	1858	1858	1857	324
504	20231114	101500	197191203	1857	1857	1857	1857	267
505	20231114	101400	196695384	1858	1858	1858	1858	1
506	20231114	101300	196693526	1855	1855	1855	1855	871
507	20231114	101200	195077821	1855	1855	1855	1855	1149
508	20231114	101100	192946426	1856	1856	1856	1856	1
509	20231114	101000	192944570	1858	1858	1858	1858	3500
510	20231114	100900	186441570	1858	1858	1858	1858	18
511	20231114	100800	186408126	1858	1858	1858	1858	71
512	20231114	100700	186276208	1855	1855	1855	1855	1507
513	20231114	100600	183480723	1855	1855	1855	1855	0
514	20231114	100500	183480723	1855	1856	1856	1855	600
515	20231114	100400	182367621	1855	1855	1855	1855	0
516	20231114	100300	182367621	1855	1855	1855	1855	542
517	20231114	100200	181362211	1856	1856	1856	1855	286
518	20231114	100100	180831465	1856	1857	1857	1856	22
519	20231114	100000	180790632	1858	1858	1858	1858	1164
520	20231114	095900	178627920	1858	1858	1858	1858	0
521	20231114	095800	178627920	1858	1858	1858	1858	1
522	20231114	095700	178626062	1858	1858	1858	1858	1076
523	20231114	095600	176626854	1858	1858	1858	1858	50
524	20231114	095500	176533954	1858	1858	1858	1858	11
525	20231114	095400	176513516	1855	1856	1856	1855	3370
526	20231114	095300	170259166	1855	1855	1855	1855	106
527	20231114	095200	170062536	1859	1859	1859	1859	0
528	20231114	095100	170062536	1859	1853	1859	1853	1340
529	20231114	095000	167573520	1853	1858	1858	1853	6746
530	20231114	094900	155064538	1856	1857	1857	1856	17692
531	20231114	094800	122217973	1857	1857	1857	1857	113
532	20231114	094700	122008132	1857	1857	1857	1857	1635
533	20231114	094600	118971937	1859	1859	1859	1859	0
534	20231114	094500	118971937	1859	1857	1859	1857	11
535	20231114	094400	118951508	1857	1857	1857	1857	101
536	20231114	094300	118763951	1857	1858	1858	1857	51
537	20231114	094200	118669243	1859	1859	1859	1859	0
538	20231114	094100	118669243	1859	1859	1859	1859	12
539	20231114	094000	118646935	1859	1859	1859	1859	16
540	20231114	093900	118617191	1859	1859	1859	1859	0
541	20231114	093800	118617191	1859	1860	1860	1859	20
542	20231114	093700	118580006	1860	1860	1860	1860	2
543	20231114	093600	118576286	1860	1859	1860	1857	160
544	20231114	093500	118278863	1860	1860	1860	1860	500
545	20231114	093400	117348863	1860	1859	1860	1859	429
546	20231114	093300	116551316	1859	1859	1859	1859	61
547	20231114	093200	116437917	1859	1859	1859	1856	328
548	20231114	093100	115829065	1859	1856	1859	1856	51
549	20231114	093000	115734403	1856	1857	1857	1856	1591
550	20231114	092900	112781505	1859	1859	1859	1857	207
551	20231114	092800	112397081	1859	1858	1859	1857	405
552	20231114	092700	111644985	1857	1856	1859	1856	283
553	20231114	092600	111119618	1857	1859	1859	1857	137
554	20231114	092500	110865183	1859	1860	1860	1859	6
555	20231114	092400	110854028	1856	1857	1858	1856	960
556	20231114	092300	109070988	1855	1856	1856	1855	550
557	20231114	092200	108050737	1855	1856	1856	1855	865
558	20231114	092100	106446077	1856	1856	1856	1854	4466
559	20231114	092000	98163094	1856	1857	1857	1855	3307
560	20231114	091900	92028265	1856	1857	1857	1856	2504
561	20231114	091800	87379837	1860	1860	1861	1860	2197
562	20231114	091700	83293351	1860	1861	1861	1857	11984
563	20231114	091600	61034556	1861	1860	1861	1860	317
564	20231114	091500	60444933	1860	1861	1861	1860	30
565	20231114	091400	60389110	1861	1859	1861	1859	862
566	20231114	091300	58786650	1858	1862	1862	1858	3400
567	20231114	091200	52465726	1862	1862	1862	1862	2256
568	20231114	091100	48265054	1862	1862	1862	1862	6
569	20231114	091000	48253882	1862	1860	1862	1860	495
570	20231114	090900	47333012	1859	1861	1861	1858	1113
571	20231114	090800	45264808	1862	1862	1862	1862	60
572	20231114	090700	45153088	1862	1862	1862	1859	255
573	20231114	090600	44678584	1863	1863	1863	1863	52
574	20231114	090500	44581708	1863	1854	1863	1854	83
575	20231114	090400	44427808	1853	1864	1864	1853	986
576	20231114	090300	42596359	1866	1865	1866	1865	373
577	20231114	090200	41900419	1865	1867	1867	1859	3820
578	20231114	090100	34779604	1867	1859	1867	1859	2765
579	20231114	090000	29621849	1852	1852	1859	1852	11212