KissMeData/002700/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	183600	1180521844	1841	1841	1841	1841	13938
3	20231018	183500	1180521844	1841	1841	1841	1841	0
4	20231018	183400	1180521844	1841	1841	1841	1841	0
5	20231018	183300	1180521844	1841	1841	1841	1841	0
6	20231018	183200	1180521844	1841	1841	1841	1841	0
7	20231018	183100	1180521844	1841	1841	1841	1841	0
8	20231018	183000	1180521844	1841	1841	1841	1841	0
9	20231018	182900	1180521844	1841	1841	1841	1841	0
10	20231018	182800	1180521844	1841	1841	1841	1841	0
11	20231018	182700	1180521844	1841	1841	1841	1841	0
12	20231018	182600	1180521844	1841	1841	1841	1841	0
13	20231018	182500	1180521844	1841	1841	1841	1841	0
14	20231018	182400	1180521844	1841	1841	1841	1841	0
15	20231018	182300	1180521844	1841	1841	1841	1841	0
16	20231018	182200	1180521844	1841	1841	1841	1841	0
17	20231018	182100	1180521844	1841	1841	1841	1841	0
18	20231018	182000	1180521844	1841	1841	1841	1841	0
19	20231018	181900	1180521844	1841	1841	1841	1841	0
20	20231018	181800	1180521844	1841	1841	1841	1841	0
21	20231018	181700	1180521844	1841	1841	1841	1841	0
22	20231018	181600	1180521844	1841	1841	1841	1841	0
23	20231018	181500	1180521844	1841	1841	1841	1841	0
24	20231018	181400	1180521844	1841	1841	1841	1841	0
25	20231018	181300	1180521844	1841	1841	1841	1841	0
26	20231018	181200	1180521844	1841	1841	1841	1841	0
27	20231018	181100	1180521844	1841	1841	1841	1841	0
28	20231018	181000	1180521844	1841	1841	1841	1841	0
29	20231018	180900	1180521844	1841	1841	1841	1841	0
30	20231018	180800	1180521844	1841	1841	1841	1841	0
31	20231018	180700	1180521844	1841	1841	1841	1841	0
32	20231018	180600	1180521844	1841	1841	1841	1841	13938
33	20231018	180500	1180521844	1841	1841	1841	1841	0
34	20231018	180400	1180521844	1841	1841	1841	1841	0
35	20231018	180300	1180521844	1841	1841	1841	1841	0
36	20231018	180200	1180521844	1841	1841	1841	1841	0
37	20231018	180100	1180521844	1841	1841	1841	1841	0
38	20231018	180000	1180521844	1841	1841	1841	1841	0
39	20231018	175900	1180521844	1841	1841	1841	1841	0
40	20231018	175800	1180521844	1841	1841	1841	1841	0
41	20231018	175700	1180521844	1841	1841	1841	1841	0
42	20231018	175600	1180521844	1841	1841	1841	1841	0
43	20231018	175500	1180521844	1841	1841	1841	1841	0
44	20231018	175400	1180521844	1841	1841	1841	1841	0
45	20231018	175300	1180521844	1841	1841	1841	1841	0
46	20231018	175200	1180521844	1841	1841	1841	1841	0
47	20231018	175100	1180521844	1841	1841	1841	1841	0
48	20231018	175000	1180521844	1841	1841	1841	1841	0
49	20231018	174900	1180521844	1841	1841	1841	1841	0
50	20231018	174800	1180521844	1841	1841	1841	1841	0
51	20231018	174700	1180521844	1841	1841	1841	1841	0
52	20231018	174600	1180521844	1841	1841	1841	1841	0
53	20231018	174500	1180521844	1841	1841	1841	1841	0
54	20231018	174400	1180521844	1841	1841	1841	1841	0
55	20231018	174300	1180521844	1841	1841	1841	1841	0
56	20231018	174200	1180521844	1841	1841	1841	1841	0
57	20231018	174100	1180521844	1841	1841	1841	1841	0
58	20231018	174000	1180521844	1841	1841	1841	1841	0
59	20231018	173900	1180521844	1841	1841	1841	1841	0
60	20231018	173800	1180521844	1841	1841	1841	1841	0
61	20231018	173700	1180521844	1841	1841	1841	1841	0
62	20231018	173600	1180521844	1841	1841	1841	1841	13938
63	20231018	173500	1180521844	1841	1841	1841	1841	0
64	20231018	173400	1180521844	1841	1841	1841	1841	0
65	20231018	173300	1180521844	1841	1841	1841	1841	0
66	20231018	173200	1180521844	1841	1841	1841	1841	0
67	20231018	173100	1180521844	1841	1841	1841	1841	0
68	20231018	173000	1180521844	1841	1841	1841	1841	0
69	20231018	172900	1180521844	1841	1841	1841	1841	0
70	20231018	172800	1180521844	1841	1841	1841	1841	0
71	20231018	172700	1180521844	1841	1841	1841	1841	0
72	20231018	172600	1180521844	1841	1841	1841	1841	0
73	20231018	172500	1180521844	1841	1841	1841	1841	0
74	20231018	172400	1180521844	1841	1841	1841	1841	0
75	20231018	172300	1180521844	1841	1841	1841	1841	0
76	20231018	172200	1180521844	1841	1841	1841	1841	0
77	20231018	172100	1180521844	1841	1841	1841	1841	0
78	20231018	172000	1180521844	1841	1841	1841	1841	0
79	20231018	171900	1180521844	1841	1841	1841	1841	0
80	20231018	171800	1180521844	1841	1841	1841	1841	0
81	20231018	171700	1180521844	1841	1841	1841	1841	0
82	20231018	171600	1180521844	1841	1841	1841	1841	0
83	20231018	171500	1180521844	1841	1841	1841	1841	0
84	20231018	171400	1180521844	1841	1841	1841	1841	0
85	20231018	171300	1180521844	1841	1841	1841	1841	0
86	20231018	171200	1180521844	1841	1841	1841	1841	0
87	20231018	171100	1180521844	1841	1841	1841	1841	0
88	20231018	171000	1180521844	1841	1841	1841	1841	0
89	20231018	170900	1180521844	1841	1841	1841	1841	0
90	20231018	170800	1180521844	1841	1841	1841	1841	0
91	20231018	170700	1180521844	1841	1841	1841	1841	0
92	20231018	170600	1180521844	1841	1841	1841	1841	13938
93	20231018	170500	1180521844	1841	1841	1841	1841	0
94	20231018	170400	1180521844	1841	1841	1841	1841	0
95	20231018	170300	1180521844	1841	1841	1841	1841	0
96	20231018	170200	1180521844	1841	1841	1841	1841	0
97	20231018	170100	1180521844	1841	1841	1841	1841	0
98	20231018	170000	1180521844	1841	1841	1841	1841	0
99	20231018	165900	1180521844	1841	1841	1841	1841	0
100	20231018	165800	1180521844	1841	1841	1841	1841	0
101	20231018	165700	1180521844	1841	1841	1841	1841	0
102	20231018	165600	1180521844	1841	1841	1841	1841	0
103	20231018	165500	1180521844	1841	1841	1841	1841	0
104	20231018	165400	1180521844	1841	1841	1841	1841	0
105	20231018	165300	1180521844	1841	1841	1841	1841	0
106	20231018	165200	1180521844	1841	1841	1841	1841	0
107	20231018	165100	1180521844	1841	1841	1841	1841	0
108	20231018	165000	1180521844	1841	1841	1841	1841	0
109	20231018	164900	1180521844	1841	1841	1841	1841	0
110	20231018	164800	1180521844	1841	1841	1841	1841	0
111	20231018	164700	1180521844	1841	1841	1841	1841	0
112	20231018	164600	1180521844	1841	1841	1841	1841	0
113	20231018	164500	1180521844	1841	1841	1841	1841	0
114	20231018	164400	1180521844	1841	1841	1841	1841	0
115	20231018	164300	1180521844	1841	1841	1841	1841	0
116	20231018	164200	1180521844	1841	1841	1841	1841	0
117	20231018	164100	1180521844	1841	1841	1841	1841	0
118	20231018	164000	1180521844	1841	1841	1841	1841	0
119	20231018	163900	1180521844	1841	1841	1841	1841	0
120	20231018	163800	1180521844	1841	1841	1841	1841	0
121	20231018	163700	1180521844	1841	1841	1841	1841	0
122	20231018	163600	1180521844	1841	1841	1841	1841	13938
123	20231018	163500	1180521844	1841	1841	1841	1841	0
124	20231018	163400	1180521844	1841	1841	1841	1841	0
125	20231018	163300	1180521844	1841	1841	1841	1841	0
126	20231018	163200	1180521844	1841	1841	1841	1841	0
127	20231018	163100	1180521844	1841	1841	1841	1841	0
128	20231018	163000	1180521844	1841	1841	1841	1841	0
129	20231018	162900	1180521844	1841	1841	1841	1841	0
130	20231018	162800	1180521844	1841	1841	1841	1841	0
131	20231018	162700	1180521844	1841	1841	1841	1841	0
132	20231018	162600	1180521844	1841	1841	1841	1841	0
133	20231018	162500	1180521844	1841	1841	1841	1841	0
134	20231018	162400	1180521844	1841	1841	1841	1841	0
135	20231018	162300	1180521844	1841	1841	1841	1841	0
136	20231018	162200	1180521844	1841	1841	1841	1841	0
137	20231018	162100	1180521844	1841	1841	1841	1841	0
138	20231018	162000	1180521844	1841	1841	1841	1841	0
139	20231018	161900	1180521844	1841	1841	1841	1841	0
140	20231018	161800	1180521844	1841	1841	1841	1841	0
141	20231018	161700	1180521844	1841	1841	1841	1841	0
142	20231018	161600	1180521844	1841	1841	1841	1841	0
143	20231018	161500	1180521844	1841	1841	1841	1841	0
144	20231018	161400	1180521844	1841	1841	1841	1841	0
145	20231018	161300	1180521844	1841	1841	1841	1841	0
146	20231018	161200	1180521844	1841	1841	1841	1841	0
147	20231018	161100	1180521844	1841	1841	1841	1841	0
148	20231018	161000	1180521844	1841	1841	1841	1841	0
149	20231018	160900	1180521844	1841	1841	1841	1841	0
150	20231018	160800	1180521844	1841	1841	1841	1841	0
151	20231018	160700	1180521844	1841	1841	1841	1841	0
152	20231018	160600	1180521844	1841	1841	1841	1841	13938
153	20231018	160500	1180521844	1841	1841	1841	1841	0
154	20231018	160400	1180521844	1841	1841	1841	1841	0
155	20231018	160300	1180521844	1841	1841	1841	1841	0
156	20231018	160200	1180521844	1841	1841	1841	1841	0
157	20231018	160100	1180521844	1841	1841	1841	1841	0
158	20231018	160000	1180521844	1841	1841	1841	1841	0
159	20231018	155900	1180521844	1841	1841	1841	1841	0
160	20231018	155800	1180521844	1841	1841	1841	1841	0
161	20231018	155700	1180521844	1841	1841	1841	1841	0
162	20231018	155600	1180521844	1841	1841	1841	1841	0
163	20231018	155500	1180521844	1841	1841	1841	1841	0
164	20231018	155400	1180521844	1841	1841	1841	1841	0
165	20231018	155300	1180521844	1841	1841	1841	1841	0
166	20231018	155200	1180521844	1841	1841	1841	1841	0
167	20231018	155100	1180521844	1841	1841	1841	1841	0
168	20231018	155000	1180521844	1841	1841	1841	1841	0
169	20231018	154900	1180521844	1841	1841	1841	1841	0
170	20231018	154800	1180521844	1841	1841	1841	1841	0
171	20231018	154700	1180521844	1841	1841	1841	1841	0
172	20231018	154600	1180521844	1841	1841	1841	1841	0
173	20231018	154500	1180521844	1841	1841	1841	1841	0
174	20231018	154400	1180521844	1841	1841	1841	1841	0
175	20231018	154300	1180521844	1841	1841	1841	1841	0
176	20231018	154200	1180521844	1841	1841	1841	1841	0
177	20231018	154100	1180521844	1841	1841	1841	1841	0
178	20231018	154000	1180521844	1841	1841	1841	1841	0
179	20231018	153900	1180521844	1841	1841	1841	1841	0
180	20231018	153800	1180521844	1841	1841	1841	1841	0
181	20231018	153700	1180521844	1841	1841	1841	1841	0
182	20231018	153600	1180521844	1841	1841	1841	1841	13938
183	20231018	153500	1180521844	1841	1841	1841	1841	0
184	20231018	153400	1180521844	1841	1841	1841	1841	0
185	20231018	153300	1180521844	1841	1841	1841	1841	0
186	20231018	153200	1180521844	1841	1841	1841	1841	0
187	20231018	153100	1180521844	1841	1841	1841	1841	0
188	20231018	153000	1180521844	1841	1841	1841	1841	13938
189	20231018	152900	1154861986	1836	1836	1836	1836	0
190	20231018	152800	1154861986	1836	1836	1836	1836	0
191	20231018	152700	1154861986	1836	1836	1836	1836	0
192	20231018	152600	1154861986	1836	1836	1836	1836	0
193	20231018	152500	1154861986	1836	1836	1836	1836	0
194	20231018	152400	1154861986	1836	1836	1836	1836	0
195	20231018	152300	1154861986	1836	1836	1836	1836	0
196	20231018	152200	1154861986	1836	1836	1836	1836	0
197	20231018	152100	1154861986	1836	1836	1836	1836	0
198	20231018	152000	1154861986	1836	1836	1836	1836	0
199	20231018	151900	1154861986	1836	1838	1838	1836	11017
200	20231018	151800	1134613944	1842	1842	1842	1842	2
201	20231018	151700	1134610260	1840	1842	1842	1840	250
202	20231018	151600	1134150160	1843	1843	1843	1843	0
203	20231018	151500	1134150160	1843	1839	1843	1839	591
204	20231018	151400	1133062719	1840	1833	1840	1832	3538
205	20231018	151300	1126573862	1833	1833	1833	1833	1430
206	20231018	151200	1123952672	1832	1832	1832	1832	27
207	20231018	151100	1123903208	1834	1833	1834	1833	166
208	20231018	151000	1123598929	1833	1833	1833	1833	33
209	20231018	150900	1123538440	1833	1833	1833	1833	210
210	20231018	150800	1123153510	1833	1832	1833	1832	143
211	20231018	150700	1122891394	1831	1832	1832	1831	683
212	20231018	150600	1121640778	1832	1832	1832	1832	5
213	20231018	150500	1121631618	1833	1831	1833	1831	41
214	20231018	150400	1121556500	1832	1831	1832	1831	271
215	20231018	150300	1121060239	1831	1830	1831	1830	687
216	20231018	150200	1119802929	1831	1831	1831	1831	207
217	20231018	150100	1119423912	1832	1832	1832	1832	300
218	20231018	150000	1118874312	1831	1831	1831	1831	9
219	20231018	145900	1118857833	1831	1832	1832	1831	18
220	20231018	145800	1118824858	1832	1832	1832	1832	3
221	20231018	145700	1118819362	1832	1832	1832	1832	25
222	20231018	145600	1118773562	1828	1828	1828	1828	322
223	20231018	145500	1118184946	1827	1828	1828	1827	2
224	20231018	145400	1118181291	1827	1828	1828	1827	52
225	20231018	145300	1118086283	1828	1828	1828	1828	0
226	20231018	145200	1118086283	1828	1828	1828	1828	0
227	20231018	145100	1118086283	1828	1828	1828	1828	1
228	20231018	145000	1118084455	1827	1832	1834	1827	1113
229	20231018	144900	1116048436	1833	1833	1833	1833	0
230	20231018	144800	1116048436	1833	1833	1833	1833	6
231	20231018	144700	1116037438	1833	1833	1833	1833	0
232	20231018	144600	1116037438	1833	1834	1834	1833	11
233	20231018	144500	1116017265	1827	1828	1828	1827	2000
234	20231018	144400	1112363160	1835	1835	1835	1835	0
235	20231018	144300	1112363160	1835	1830	1835	1824	237
236	20231018	144200	1111929279	1823	1831	1831	1823	1500
237	20231018	144100	1109192241	1835	1830	1835	1830	77
238	20231018	144000	1109051311	1830	1829	1830	1829	2
239	20231018	143900	1109047652	1829	1830	1830	1829	6
240	20231018	143800	1109036674	1823	1824	1824	1823	2000
241	20231018	143700	1105388840	1830	1829	1830	1824	328
242	20231018	143600	1104788865	1823	1825	1825	1823	11
243	20231018	143500	1104768792	1823	1825	1825	1823	4996
244	20231018	143400	1095656526	1825	1824	1830	1824	209
245	20231018	143300	1095275110	1825	1828	1828	1825	4003
246	20231018	143200	1087967148	1830	1830	1830	1830	0
247	20231018	143100	1087967148	1830	1829	1830	1827	541
248	20231018	143000	1086978614	1830	1830	1830	1829	57
249	20231018	142900	1086874305	1830	1830	1830	1830	100
250	20231018	142800	1086691305	1830	1828	1830	1827	2695
251	20231018	142700	1081766425	1828	1828	1828	1827	1451
252	20231018	142600	1079114023	1828	1830	1830	1828	596
253	20231018	142500	1078023427	1830	1829	1830	1828	129
254	20231018	142400	1077787517	1830	1832	1832	1828	5464
255	20231018	142300	1067788143	1833	1833	1835	1831	3287
256	20231018	142200	1061766835	1836	1832	1837	1832	552
257	20231018	142100	1060755098	1832	1830	1832	1830	48
258	20231018	142000	1060667250	1832	1832	1832	1831	11
259	20231018	141900	1060647099	1832	1830	1832	1830	1563
260	20231018	141800	1057786801	1830	1825	1830	1825	564
261	20231018	141700	1056756955	1823	1819	1823	1819	1388
262	20231018	141600	1054231485	1820	1821	1822	1819	7323
263	20231018	141500	1040902469	1823	1825	1826	1821	4760
264	20231018	141400	1032225060	1825	1826	1826	1824	5868
265	20231018	141300	1021515306	1826	1829	1829	1826	5573
266	20231018	141200	1011323902	1829	1831	1831	1829	8296
267	20231018	141100	996143545	1831	1834	1834	1831	8797
268	20231018	141000	980021708	1834	1837	1838	1834	4632
269	20231018	140900	971519568	1838	1839	1839	1837	11792
270	20231018	140800	949844936	1839	1841	1848	1839	2901
271	20231018	140700	944506353	1839	1840	1840	1839	4832
272	20231018	140600	935620205	1839	1841	1841	1839	5011
273	20231018	140500	926400160	1841	1843	1843	1841	12313
274	20231018	140400	903725945	1843	1845	1845	1842	11742
275	20231018	140300	882072623	1845	1845	1845	1845	699
276	20231018	140200	880782968	1845	1846	1846	1845	515
277	20231018	140100	879832646	1846	1847	1847	1846	5166
278	20231018	140000	870296200	1848	1848	1848	1848	9
279	20231018	135900	870279568	1847	1846	1847	1846	184
280	20231018	135800	869939799	1846	1846	1846	1846	1
281	20231018	135700	869937953	1847	1847	1847	1847	3819
282	20231018	135600	862884260	1848	1847	1848	1847	41
283	20231018	135500	862808531	1847	1847	1848	1847	8
284	20231018	135400	862793753	1847	1846	1847	1846	1139
285	20231018	135300	860690021	1846	1847	1847	1846	138
286	20231018	135200	860435173	1847	1847	1847	1846	741
287	20231018	135100	859066581	1847	1847	1847	1847	533
288	20231018	135000	858082130	1848	1847	1848	1847	540
289	20231018	134900	857084748	1848	1848	1848	1848	3
290	20231018	134800	857079204	1847	1850	1850	1847	120
291	20231018	134700	856857435	1850	1848	1850	1847	1268
292	20231018	134600	854515336	1849	1849	1849	1848	7820
293	20231018	134500	840063945	1849	1850	1850	1849	47
294	20231018	134400	839977032	1850	1848	1850	1848	351
295	20231018	134300	839327780	1850	1849	1850	1849	2
296	20231018	134200	839324081	1848	1849	1849	1848	7473
297	20231018	134100	825513569	1850	1849	1850	1849	32
298	20231018	134000	825454399	1850	1849	1850	1849	151
299	20231018	133900	825175199	1849	1849	1849	1849	1
300	20231018	133800	825173350	1850	1849	1850	1849	1084
301	20231018	133700	823169031	1849	1849	1849	1849	1
302	20231018	133600	823167182	1850	1849	1850	1849	41
303	20231018	133500	823091367	1849	1849	1849	1849	58
304	20231018	133400	822984125	1849	1849	1849	1849	1711
305	20231018	133300	819820486	1849	1849	1849	1849	60
306	20231018	133200	819709546	1850	1850	1850	1850	300
307	20231018	133100	819154546	1850	1849	1850	1849	26
308	20231018	133000	819106458	1849	1849	1849	1849	100
309	20231018	132900	818921558	1849	1850	1850	1849	4002
310	20231018	132800	811517860	1849	1849	1849	1849	0
311	20231018	132700	811517860	1849	1849	1849	1849	71
312	20231018	132600	811386581	1849	1849	1849	1849	21
313	20231018	132500	811347752	1849	1849	1849	1849	60
314	20231018	132400	811236812	1850	1850	1850	1850	0
315	20231018	132300	811236812	1850	1849	1850	1849	236
316	20231018	132200	810800388	1849	1849	1849	1849	400
317	20231018	132100	810060788	1849	1848	1849	1848	1059
318	20231018	132000	808102756	1850	1849	1850	1848	3342
319	20231018	131900	801924247	1850	1850	1850	1850	0
320	20231018	131800	801924247	1850	1849	1850	1849	57
321	20231018	131700	801818852	1850	1849	1850	1849	3
322	20231018	131600	801813303	1849	1849	1849	1849	1342
323	20231018	131500	799331945	1850	1849	1850	1849	61
324	20231018	131400	799219154	1850	1849	1850	1849	3
325	20231018	131300	799213605	1849	1850	1850	1849	595
326	20231018	131200	798112950	1850	1850	1850	1850	0
327	20231018	131100	798112950	1850	1850	1850	1849	246
328	20231018	131000	797657894	1850	1849	1850	1849	160
329	20231018	130900	797361996	1849	1849	1849	1849	56
330	20231018	130800	797258452	1850	1850	1850	1850	545
331	20231018	130700	796250202	1849	1849	1849	1849	0
332	20231018	130600	796250202	1849	1848	1849	1848	341
333	20231018	130500	795619729	1849	1848	1849	1848	47
334	20231018	130400	795532872	1849	1848	1849	1848	1429
335	20231018	130300	792890951	1849	1848	1849	1848	66
336	20231018	130200	792768979	1848	1849	1849	1848	1375
337	20231018	130100	790226606	1849	1849	1849	1849	1020
338	20231018	130000	788340626	1855	1851	1855	1848	21628
339	20231018	125900	748338446	1851	1851	1851	1851	0
340	20231018	125800	748338446	1851	1851	1852	1851	416
341	20231018	125700	747568400	1851	1851	1851	1851	100
342	20231018	125600	747383300	1851	1851	1851	1851	256
343	20231018	125500	746909444	1851	1851	1851	1851	0
344	20231018	125400	746909444	1851	1851	1851	1851	31
345	20231018	125300	746852063	1851	1853	1853	1851	58
346	20231018	125200	746744687	1853	1853	1853	1853	400
347	20231018	125100	746003487	1856	1851	1856	1851	50
348	20231018	125000	745910925	1856	1851	1856	1851	40
349	20231018	124900	745836860	1851	1851	1851	1851	41
350	20231018	124800	745760969	1851	1850	1851	1850	73
351	20231018	124700	745625890	1851	1850	1851	1850	139
352	20231018	124600	745368738	1850	1851	1851	1850	554
353	20231018	124500	744343337	1850	1850	1850	1850	0
354	20231018	124400	744343337	1850	1852	1856	1850	5639
355	20231018	124300	733884821	1850	1850	1850	1850	61
356	20231018	124200	733771971	1850	1850	1850	1850	1563
357	20231018	124100	730880421	1850	1850	1850	1850	25
358	20231018	124000	730834171	1850	1852	1852	1850	5054
359	20231018	123900	721481049	1852	1852	1852	1852	0
360	20231018	123800	721481049	1852	1852	1852	1852	70
361	20231018	123700	721351409	1852	1852	1852	1852	71
362	20231018	123600	721219917	1852	1852	1852	1852	12
363	20231018	123500	721197693	1853	1853	1853	1853	500
364	20231018	123400	720271193	1853	1854	1854	1853	522
365	20231018	123300	719303926	1853	1853	1853	1853	444
366	20231018	123200	718481194	1853	1853	1853	1853	220
367	20231018	123100	718073534	1854	1851	1854	1851	3894
368	20231018	123000	710858610	1851	1851	1851	1851	2533
369	20231018	122900	706170027	1853	1853	1853	1853	100
370	20231018	122800	705984727	1851	1851	1851	1851	30
371	20231018	122700	705929197	1854	1850	1854	1850	131
372	20231018	122600	705686487	1854	1850	1854	1850	40
373	20231018	122500	705612439	1854	1850	1854	1850	8093
374	20231018	122400	690640369	1850	1851	1851	1850	1169
375	20231018	122300	688476610	1851	1851	1851	1851	60
376	20231018	122200	688365550	1851	1853	1853	1851	5031
377	20231018	122100	679048485	1853	1853	1853	1853	220
378	20231018	122000	678640825	1853	1853	1853	1853	0
379	20231018	121900	678640825	1853	1853	1853	1853	120
380	20231018	121800	678418465	1852	1852	1852	1852	18
381	20231018	121700	678385129	1853	1853	1853	1853	1
382	20231018	121600	678383276	1853	1853	1853	1853	11
383	20231018	121500	678362893	1852	1852	1852	1852	868
384	20231018	121400	676755357	1851	1851	1852	1851	883
385	20231018	121300	675120114	1852	1852	1852	1852	7
386	20231018	121200	675107150	1851	1851	1851	1851	50
387	20231018	121100	675014600	1851	1851	1851	1851	558
388	20231018	121000	673981742	1851	1852	1852	1851	31
389	20231018	120900	673924360	1852	1852	1852	1852	101
390	20231018	120800	673737308	1851	1852	1852	1851	258
391	20231018	120700	673259521	1852	1852	1852	1852	770
392	20231018	120600	671833481	1850	1850	1850	1850	1493
393	20231018	120500	669071431	1849	1852	1852	1849	52
394	20231018	120400	668975277	1849	1852	1852	1849	38
395	20231018	120300	668905000	1852	1852	1852	1852	2155
396	20231018	120200	664913940	1852	1852	1852	1852	0
397	20231018	120100	664913940	1852	1852	1852	1852	2
398	20231018	120000	664910236	1849	1849	1849	1849	0
399	20231018	115900	664910236	1849	1849	1849	1849	67
400	20231018	115800	664786353	1849	1849	1849	1849	152
401	20231018	115700	664505305	1849	1849	1849	1849	80
402	20231018	115600	664357385	1849	1851	1851	1849	6227
403	20231018	115500	652835732	1851	1852	1852	1851	4558
404	20231018	115400	644395396	1852	1852	1852	1852	200
405	20231018	115300	644024996	1852	1852	1852	1852	0
406	20231018	115200	644024996	1852	1852	1853	1852	136
407	20231018	115100	643773104	1852	1852	1852	1852	0
408	20231018	115000	643773104	1852	1854	1854	1852	766
409	20231018	114900	642354115	1854	1854	1854	1854	4
410	20231018	114800	642346699	1854	1854	1854	1854	0
411	20231018	114700	642346699	1854	1854	1854	1854	109
412	20231018	114600	642144613	1854	1854	1854	1854	0
413	20231018	114500	642144613	1854	1854	1854	1854	0
414	20231018	114400	642144613	1854	1854	1854	1854	1
415	20231018	114300	642142759	1853	1853	1853	1853	100
416	20231018	114200	641957459	1853	1852	1853	1852	514
417	20231018	114100	641005026	1852	1854	1854	1852	1985
418	20231018	114000	637327868	1854	1854	1854	1854	214
419	20231018	113900	636931112	1856	1855	1856	1855	645
420	20231018	113800	635734567	1856	1856	1856	1856	25
421	20231018	113700	635688167	1856	1855	1856	1855	181
422	20231018	113600	635352232	1854	1854	1854	1854	110
423	20231018	113500	635148292	1854	1854	1854	1854	0
424	20231018	113400	635148292	1854	1854	1854	1854	0
425	20231018	113300	635148292	1854	1853	1854	1853	141
426	20231018	113200	634886978	1853	1854	1854	1853	1182
427	20231018	113100	632695784	1854	1854	1854	1854	214
428	20231018	113000	632299028	1854	1854	1854	1854	0
429	20231018	112900	632299028	1854	1854	1854	1854	0
430	20231018	112800	632299028	1854	1854	1854	1854	5
431	20231018	112700	632289758	1857	1855	1857	1855	208
432	20231018	112600	631903810	1857	1857	1857	1857	1
433	20231018	112500	631901953	1858	1857	1858	1857	2500
434	20231018	112400	627257683	1857	1857	1857	1857	150
435	20231018	112300	626979133	1857	1857	1857	1857	1152
436	20231018	112200	624839869	1857	1857	1857	1857	1
437	20231018	112100	624838012	1857	1857	1857	1857	0
438	20231018	112000	624838012	1857	1857	1857	1857	1000
439	20231018	111900	622981012	1857	1857	1857	1857	100
440	20231018	111800	622795312	1857	1857	1857	1857	6
441	20231018	111700	622784170	1858	1858	1858	1852	213
442	20231018	111600	622388734	1852	1855	1855	1852	7201
443	20231018	111500	609051872	1852	1855	1855	1852	135
444	20231018	111400	608801834	1860	1854	1860	1854	309
445	20231018	111300	608227436	1854	1854	1854	1854	53
446	20231018	111200	608129174	1853	1852	1853	1852	2277
447	20231018	111100	603911170	1852	1852	1852	1852	5002
448	20231018	111000	594647466	1852	1852	1852	1852	1828
449	20231018	110900	591262010	1853	1854	1854	1853	6321
450	20231018	110800	579548986	1854	1854	1854	1854	294
451	20231018	110700	579003910	1854	1854	1854	1854	126
452	20231018	110600	578770306	1854	1854	1854	1854	5160
453	20231018	110500	569203666	1854	1854	1854	1854	65
454	20231018	110400	569083156	1854	1854	1854	1854	200
455	20231018	110300	568712356	1854	1854	1854	1854	14067
456	20231018	110200	542632138	1855	1855	1860	1855	5075
457	20231018	110100	533213925	1855	1859	1859	1855	324
458	20231018	110000	532611625	1859	1859	1859	1859	381
459	20231018	105900	531903346	1859	1854	1859	1854	8
460	20231018	105800	531888508	1854	1859	1860	1854	1203
461	20231018	105700	529651946	1854	1859	1859	1854	1501
462	20231018	105600	526869087	1854	1854	1854	1854	26
463	20231018	105500	526820883	1854	1854	1854	1854	0
464	20231018	105400	526820883	1854	1856	1856	1854	2198
465	20231018	105300	522743696	1856	1860	1860	1856	101
466	20231018	105200	522555840	1860	1860	1860	1860	1
467	20231018	105100	522553980	1855	1855	1855	1855	808
468	20231018	105000	521055140	1855	1855	1855	1855	250
469	20231018	104900	520591390	1855	1854	1855	1854	201
470	20231018	104800	520218536	1860	1860	1860	1854	457
471	20231018	104700	519369122	1860	1860	1860	1860	100
472	20231018	104600	519183122	1860	1854	1860	1854	1550
473	20231018	104500	516309404	1854	1858	1858	1854	1116
474	20231018	104400	514239160	1860	1860	1860	1860	31
475	20231018	104300	514181500	1860	1860	1860	1860	1675
476	20231018	104200	511066000	1860	1859	1860	1859	1165
477	20231018	104100	508899865	1859	1859	1859	1859	1728
478	20231018	104000	505687513	1859	1859	1859	1859	3358
479	20231018	103900	499444991	1860	1859	1860	1859	104
480	20231018	103800	499251553	1859	1859	1859	1859	184
481	20231018	103700	498909497	1860	1859	1860	1859	522
482	20231018	103600	497938919	1859	1860	1860	1859	30
483	20231018	103500	497883139	1860	1860	1860	1860	15
484	20231018	103400	497855239	1860	1860	1860	1860	25
485	20231018	103300	497808739	1860	1860	1860	1859	1415
486	20231018	103200	495176939	1859	1859	1859	1859	0
487	20231018	103100	495176939	1859	1859	1859	1859	1191
488	20231018	103000	492962870	1859	1859	1859	1859	11
489	20231018	102900	492942421	1859	1859	1860	1858	670
490	20231018	102800	491696952	1859	1860	1860	1859	1632
491	20231018	102700	488661438	1860	1859	1860	1859	60
492	20231018	102600	488549848	1859	1858	1859	1854	4666
493	20231018	102500	479888087	1860	1862	1862	1860	3041
494	20231018	102400	474227681	1862	1862	1862	1861	97
495	20231018	102300	474047090	1862	1861	1862	1858	3818
496	20231018	102200	466941123	1858	1863	1863	1858	4889
497	20231018	102100	457842535	1863	1858	1864	1858	32495
498	20231018	102000	397367649	1857	1853	1857	1853	4137
499	20231018	101900	389694364	1853	1853	1853	1853	42
500	20231018	101800	389616538	1853	1853	1853	1851	1339
501	20231018	101700	387137337	1853	1853	1853	1852	75
502	20231018	101600	386998413	1853	1854	1854	1853	26
503	20231018	101500	386950210	1854	1854	1854	1854	29
504	20231018	101400	386896444	1854	1854	1854	1851	69
505	20231018	101300	386768599	1854	1854	1854	1851	321
506	20231018	101200	386174323	1851	1851	1851	1849	3534
507	20231018	101100	379639909	1851	1851	1854	1851	772
508	20231018	101000	378210922	1849	1849	1849	1849	25926
509	20231018	100900	330273748	1849	1851	1851	1849	3926
510	20231018	100800	323013112	1851	1851	1851	1850	8885
511	20231018	100700	306574476	1852	1852	1852	1852	8
512	20231018	100600	306559660	1852	1852	1852	1852	1382
513	20231018	100500	304000196	1852	1852	1852	1852	0
514	20231018	100400	304000196	1852	1853	1853	1852	589
515	20231018	100300	302909263	1853	1853	1853	1853	500
516	20231018	100200	301982763	1854	1856	1856	1854	4166
517	20231018	100100	294257759	1854	1856	1856	1854	1889
518	20231018	100000	290754717	1856	1855	1856	1855	1019
519	20231018	095900	288863461	1856	1856	1856	1856	0
520	20231018	095800	288863461	1856	1855	1856	1855	105
521	20231018	095700	288668645	1856	1856	1856	1855	194
522	20231018	095600	288308681	1856	1856	1856	1856	2697
523	20231018	095500	283303049	1857	1857	1857	1857	4351
524	20231018	095400	275223242	1857	1857	1857	1857	456
525	20231018	095300	274376450	1858	1858	1858	1857	1931
526	20231018	095200	270788915	1858	1859	1859	1858	278
527	20231018	095100	270272114	1859	1859	1859	1859	965
528	20231018	095000	268478179	1859	1860	1860	1859	1950
529	20231018	094900	264852526	1861	1860	1861	1860	2860
530	20231018	094800	259530081	1862	1860	1862	1860	5262
531	20231018	094700	249742359	1861	1862	1862	1860	15982
532	20231018	094600	219999881	1862	1859	1862	1859	4270
533	20231018	094500	212051900	1860	1860	1860	1860	17269
534	20231018	094400	179931560	1860	1859	1860	1859	10559
535	20231018	094300	160293455	1859	1858	1859	1858	1375
536	20231018	094200	157737734	1858	1857	1858	1857	176
537	20231018	094100	157410900	1857	1856	1857	1856	4331
538	20231018	094000	149368238	1857	1856	1857	1856	1909
539	20231018	093900	145823282	1856	1857	1857	1856	680
540	20231018	093800	144560994	1857	1856	1857	1856	2322
541	20231018	093700	140250362	1855	1855	1855	1855	2550
542	20231018	093600	135520112	1855	1854	1855	1854	1957
543	20231018	093500	131891830	1854	1854	1854	1854	567
544	20231018	093400	130840612	1854	1854	1854	1854	1517
545	20231018	093300	128028094	1853	1854	1854	1853	336
546	20231018	093200	127405485	1854	1854	1854	1853	71
547	20231018	093100	127273901	1854	1855	1855	1853	198
548	20231018	093000	126906768	1855	1853	1855	1853	429
549	20231018	092900	126111693	1855	1853	1855	1853	868
550	20231018	092800	124503287	1853	1853	1854	1853	4433
551	20231018	092700	116286562	1853	1852	1853	1851	1250
552	20231018	092600	113972395	1853	1853	1853	1852	421
553	20231018	092500	113192288	1853	1852	1853	1852	1269
554	20231018	092400	110840834	1851	1851	1853	1847	8451
555	20231018	092300	95229531	1852	1849	1852	1849	8042
556	20231018	092200	80350672	1848	1849	1849	1848	2743
557	20231018	092100	75279165	1850	1849	1850	1849	3171
558	20231018	092000	69414806	1849	1846	1849	1846	1602
559	20231018	091900	66453101	1846	1847	1847	1846	477
560	20231018	091800	65572083	1847	1847	1847	1847	5
561	20231018	091700	65562848	1845	1845	1845	1845	135
562	20231018	091600	65313773	1845	1845	1845	1845	1521
563	20231018	091500	62507528	1845	1847	1847	1845	1695
564	20231018	091400	59378798	1847	1847	1847	1847	591
565	20231018	091300	58287221	1847	1847	1847	1847	100
566	20231018	091200	58102521	1846	1846	1846	1846	690
567	20231018	091100	56828781	1846	1848	1848	1846	2310
568	20231018	091000	52564386	1848	1850	1850	1848	2003
569	20231018	090900	48858842	1849	1849	1849	1849	1000
570	20231018	090800	47009842	1849	1849	1850	1849	1980
571	20231018	090700	43348551	1850	1850	1850	1850	825
572	20231018	090600	41822301	1850	1850	1852	1849	2103
573	20231018	090500	37933774	1848	1850	1852	1848	815
574	20231018	090400	36426262	1850	1844	1850	1844	4512
575	20231018	090300	28081155	1846	1848	1848	1843	2154
576	20231018	090200	24110068	1848	1848	1848	1848	1
577	20231018	090100	24108220	1849	1850	1850	1849	229
578	20231018	090000	23684679	1850	1841	1850	1841	12862