KissMeData/002700/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	183700	1040372089	1873	1873	1873	1873	5237
3	20231115	183600	1040372089	1873	1873	1873	1873	0
4	20231115	183500	1040372089	1873	1873	1873	1873	0
5	20231115	183400	1040372089	1873	1873	1873	1873	0
6	20231115	183300	1040372089	1873	1873	1873	1873	0
7	20231115	183200	1040372089	1873	1873	1873	1873	0
8	20231115	183100	1040372089	1873	1873	1873	1873	0
9	20231115	183000	1040372089	1873	1873	1873	1873	0
10	20231115	182900	1040372089	1873	1873	1873	1873	0
11	20231115	182800	1040372089	1873	1873	1873	1873	0
12	20231115	182700	1040372089	1873	1873	1873	1873	0
13	20231115	182600	1040372089	1873	1873	1873	1873	0
14	20231115	182500	1040372089	1873	1873	1873	1873	0
15	20231115	182400	1040372089	1873	1873	1873	1873	0
16	20231115	182300	1040372089	1873	1873	1873	1873	0
17	20231115	182200	1040372089	1873	1873	1873	1873	0
18	20231115	182100	1040372089	1873	1873	1873	1873	0
19	20231115	182000	1040372089	1873	1873	1873	1873	0
20	20231115	181900	1040372089	1873	1873	1873	1873	0
21	20231115	181800	1040372089	1873	1873	1873	1873	0
22	20231115	181700	1040372089	1873	1873	1873	1873	0
23	20231115	181600	1040372089	1873	1873	1873	1873	0
24	20231115	181500	1040372089	1873	1873	1873	1873	0
25	20231115	181400	1040372089	1873	1873	1873	1873	0
26	20231115	181300	1040372089	1873	1873	1873	1873	0
27	20231115	181200	1040372089	1873	1873	1873	1873	0
28	20231115	181100	1040372089	1873	1873	1873	1873	0
29	20231115	181000	1040372089	1873	1873	1873	1873	0
30	20231115	180900	1040372089	1873	1873	1873	1873	0
31	20231115	180800	1040372089	1873	1873	1873	1873	0
32	20231115	180700	1040372089	1873	1873	1873	1873	5237
33	20231115	180600	1040372089	1873	1873	1873	1873	0
34	20231115	180500	1040372089	1873	1873	1873	1873	0
35	20231115	180400	1040372089	1873	1873	1873	1873	0
36	20231115	180300	1040372089	1873	1873	1873	1873	0
37	20231115	180200	1040372089	1873	1873	1873	1873	0
38	20231115	180100	1040372089	1873	1873	1873	1873	0
39	20231115	180000	1040372089	1873	1873	1873	1873	0
40	20231115	175900	1040372089	1873	1873	1873	1873	0
41	20231115	175800	1040372089	1873	1873	1873	1873	0
42	20231115	175700	1040372089	1873	1873	1873	1873	0
43	20231115	175600	1040372089	1873	1873	1873	1873	0
44	20231115	175500	1040372089	1873	1873	1873	1873	0
45	20231115	175400	1040372089	1873	1873	1873	1873	0
46	20231115	175300	1040372089	1873	1873	1873	1873	0
47	20231115	175200	1040372089	1873	1873	1873	1873	0
48	20231115	175100	1040372089	1873	1873	1873	1873	0
49	20231115	175000	1040372089	1873	1873	1873	1873	0
50	20231115	174900	1040372089	1873	1873	1873	1873	0
51	20231115	174800	1040372089	1873	1873	1873	1873	0
52	20231115	174700	1040372089	1873	1873	1873	1873	0
53	20231115	174600	1040372089	1873	1873	1873	1873	0
54	20231115	174500	1040372089	1873	1873	1873	1873	0
55	20231115	174400	1040372089	1873	1873	1873	1873	0
56	20231115	174300	1040372089	1873	1873	1873	1873	0
57	20231115	174200	1040372089	1873	1873	1873	1873	0
58	20231115	174100	1040372089	1873	1873	1873	1873	0
59	20231115	174000	1040372089	1873	1873	1873	1873	0
60	20231115	173900	1040372089	1873	1873	1873	1873	0
61	20231115	173800	1040372089	1873	1873	1873	1873	0
62	20231115	173700	1040372089	1873	1873	1873	1873	5237
63	20231115	173600	1040372089	1873	1873	1873	1873	0
64	20231115	173500	1040372089	1873	1873	1873	1873	0
65	20231115	173400	1040372089	1873	1873	1873	1873	0
66	20231115	173300	1040372089	1873	1873	1873	1873	0
67	20231115	173200	1040372089	1873	1873	1873	1873	0
68	20231115	173100	1040372089	1873	1873	1873	1873	0
69	20231115	173000	1040372089	1873	1873	1873	1873	0
70	20231115	172900	1040372089	1873	1873	1873	1873	0
71	20231115	172800	1040372089	1873	1873	1873	1873	0
72	20231115	172700	1040372089	1873	1873	1873	1873	0
73	20231115	172600	1040372089	1873	1873	1873	1873	0
74	20231115	172500	1040372089	1873	1873	1873	1873	0
75	20231115	172400	1040372089	1873	1873	1873	1873	0
76	20231115	172300	1040372089	1873	1873	1873	1873	0
77	20231115	172200	1040372089	1873	1873	1873	1873	0
78	20231115	172100	1040372089	1873	1873	1873	1873	0
79	20231115	172000	1040372089	1873	1873	1873	1873	0
80	20231115	171900	1040372089	1873	1873	1873	1873	0
81	20231115	171800	1040372089	1873	1873	1873	1873	0
82	20231115	171700	1040372089	1873	1873	1873	1873	0
83	20231115	171600	1040372089	1873	1873	1873	1873	0
84	20231115	171500	1040372089	1873	1873	1873	1873	0
85	20231115	171400	1040372089	1873	1873	1873	1873	0
86	20231115	171300	1040372089	1873	1873	1873	1873	0
87	20231115	171200	1040372089	1873	1873	1873	1873	0
88	20231115	171100	1040372089	1873	1873	1873	1873	0
89	20231115	171000	1040372089	1873	1873	1873	1873	0
90	20231115	170900	1040372089	1873	1873	1873	1873	0
91	20231115	170800	1040372089	1873	1873	1873	1873	0
92	20231115	170700	1040372089	1873	1873	1873	1873	5237
93	20231115	170600	1040372089	1873	1873	1873	1873	0
94	20231115	170500	1040372089	1873	1873	1873	1873	0
95	20231115	170400	1040372089	1873	1873	1873	1873	0
96	20231115	170300	1040372089	1873	1873	1873	1873	0
97	20231115	170200	1040372089	1873	1873	1873	1873	0
98	20231115	170100	1040372089	1873	1873	1873	1873	0
99	20231115	170000	1040372089	1873	1873	1873	1873	0
100	20231115	165900	1040372089	1873	1873	1873	1873	0
101	20231115	165800	1040372089	1873	1873	1873	1873	0
102	20231115	165700	1040372089	1873	1873	1873	1873	0
103	20231115	165600	1040372089	1873	1873	1873	1873	0
104	20231115	165500	1040372089	1873	1873	1873	1873	0
105	20231115	165400	1040372089	1873	1873	1873	1873	0
106	20231115	165300	1040372089	1873	1873	1873	1873	0
107	20231115	165200	1040372089	1873	1873	1873	1873	0
108	20231115	165100	1040372089	1873	1873	1873	1873	0
109	20231115	165000	1040372089	1873	1873	1873	1873	0
110	20231115	164900	1040372089	1873	1873	1873	1873	0
111	20231115	164800	1040372089	1873	1873	1873	1873	0
112	20231115	164700	1040372089	1873	1873	1873	1873	0
113	20231115	164600	1040372089	1873	1873	1873	1873	0
114	20231115	164500	1040372089	1873	1873	1873	1873	0
115	20231115	164400	1040372089	1873	1873	1873	1873	0
116	20231115	164300	1040372089	1873	1873	1873	1873	0
117	20231115	164200	1040372089	1873	1873	1873	1873	0
118	20231115	164100	1040372089	1873	1873	1873	1873	0
119	20231115	164000	1040372089	1873	1873	1873	1873	0
120	20231115	163900	1040372089	1873	1873	1873	1873	0
121	20231115	163800	1040372089	1873	1873	1873	1873	0
122	20231115	163700	1040372089	1873	1873	1873	1873	5237
123	20231115	163600	1040372089	1873	1873	1873	1873	0
124	20231115	163500	1040372089	1873	1873	1873	1873	0
125	20231115	163400	1040372089	1873	1873	1873	1873	0
126	20231115	163300	1040372089	1873	1873	1873	1873	0
127	20231115	163200	1040372089	1873	1873	1873	1873	0
128	20231115	163100	1040372089	1873	1873	1873	1873	0
129	20231115	163000	1040372089	1873	1873	1873	1873	0
130	20231115	162900	1040372089	1873	1873	1873	1873	0
131	20231115	162800	1040372089	1873	1873	1873	1873	0
132	20231115	162700	1040372089	1873	1873	1873	1873	0
133	20231115	162600	1040372089	1873	1873	1873	1873	0
134	20231115	162500	1040372089	1873	1873	1873	1873	0
135	20231115	162400	1040372089	1873	1873	1873	1873	0
136	20231115	162300	1040372089	1873	1873	1873	1873	0
137	20231115	162200	1040372089	1873	1873	1873	1873	0
138	20231115	162100	1040372089	1873	1873	1873	1873	0
139	20231115	162000	1040372089	1873	1873	1873	1873	0
140	20231115	161900	1040372089	1873	1873	1873	1873	0
141	20231115	161800	1040372089	1873	1873	1873	1873	0
142	20231115	161700	1040372089	1873	1873	1873	1873	0
143	20231115	161600	1040372089	1873	1873	1873	1873	0
144	20231115	161500	1040372089	1873	1873	1873	1873	0
145	20231115	161400	1040372089	1873	1873	1873	1873	0
146	20231115	161300	1040372089	1873	1873	1873	1873	0
147	20231115	161200	1040372089	1873	1873	1873	1873	0
148	20231115	161100	1040372089	1873	1873	1873	1873	0
149	20231115	161000	1040372089	1873	1873	1873	1873	0
150	20231115	160900	1040372089	1873	1873	1873	1873	0
151	20231115	160800	1040372089	1873	1873	1873	1873	0
152	20231115	160700	1040372089	1873	1873	1873	1873	5237
153	20231115	160600	1040372089	1873	1873	1873	1873	0
154	20231115	160500	1040372089	1873	1873	1873	1873	0
155	20231115	160400	1040372089	1873	1873	1873	1873	0
156	20231115	160300	1040372089	1873	1873	1873	1873	0
157	20231115	160200	1040372089	1873	1873	1873	1873	0
158	20231115	160100	1040372089	1873	1873	1873	1873	0
159	20231115	160000	1040372089	1873	1873	1873	1873	0
160	20231115	155900	1040372089	1873	1873	1873	1873	0
161	20231115	155800	1040372089	1873	1873	1873	1873	0
162	20231115	155700	1040372089	1873	1873	1873	1873	0
163	20231115	155600	1040372089	1873	1873	1873	1873	0
164	20231115	155500	1040372089	1873	1873	1873	1873	0
165	20231115	155400	1040372089	1873	1873	1873	1873	0
166	20231115	155300	1040372089	1873	1873	1873	1873	0
167	20231115	155200	1040372089	1873	1873	1873	1873	0
168	20231115	155100	1040372089	1873	1873	1873	1873	0
169	20231115	155000	1040372089	1873	1873	1873	1873	0
170	20231115	154900	1040372089	1873	1873	1873	1873	0
171	20231115	154800	1040372089	1873	1873	1873	1873	0
172	20231115	154700	1040372089	1873	1873	1873	1873	0
173	20231115	154600	1040372089	1873	1873	1873	1873	0
174	20231115	154500	1040372089	1873	1873	1873	1873	0
175	20231115	154400	1040372089	1873	1873	1873	1873	0
176	20231115	154300	1040372089	1873	1873	1873	1873	0
177	20231115	154200	1040372089	1873	1873	1873	1873	0
178	20231115	154100	1040372089	1873	1873	1873	1873	0
179	20231115	154000	1040372089	1873	1873	1873	1873	0
180	20231115	153900	1040372089	1873	1873	1873	1873	0
181	20231115	153800	1040372089	1873	1873	1873	1873	0
182	20231115	153700	1040372089	1873	1873	1873	1873	5237
183	20231115	153600	1040372089	1873	1873	1873	1873	0
184	20231115	153500	1040372089	1873	1873	1873	1873	0
185	20231115	153400	1040372089	1873	1873	1873	1873	0
186	20231115	153300	1040372089	1873	1873	1873	1873	0
187	20231115	153200	1040372089	1873	1873	1873	1873	0
188	20231115	153100	1040372089	1873	1873	1873	1873	0
189	20231115	153000	1040372089	1873	1873	1873	1873	5237
190	20231115	152900	1030563188	1873	1873	1873	1873	0
191	20231115	152800	1030563188	1873	1873	1873	1873	0
192	20231115	152700	1030563188	1873	1873	1873	1873	0
193	20231115	152600	1030563188	1873	1873	1873	1873	0
194	20231115	152500	1030563188	1873	1873	1873	1873	0
195	20231115	152400	1030563188	1873	1873	1873	1873	0
196	20231115	152300	1030563188	1873	1873	1873	1873	0
197	20231115	152200	1030563188	1873	1873	1873	1873	0
198	20231115	152100	1030563188	1873	1873	1873	1873	0
199	20231115	152000	1030563188	1873	1873	1873	1873	0
200	20231115	151900	1030563188	1873	1872	1873	1872	36
201	20231115	151800	1030495762	1874	1872	1874	1872	13
202	20231115	151700	1030471408	1873	1875	1875	1873	3664
203	20231115	151600	1023608032	1875	1874	1875	1871	21326
204	20231115	151500	983694768	1874	1874	1874	1874	0
205	20231115	151400	983694768	1874	1874	1874	1874	5278
206	20231115	151300	973803796	1875	1874	1875	1874	58
207	20231115	151200	973695054	1875	1874	1875	1874	952
208	20231115	151100	971910554	1875	1873	1875	1873	215
209	20231115	151000	971507449	1875	1874	1875	1874	102
210	20231115	150900	971316299	1875	1874	1875	1874	5946
211	20231115	150800	960173493	1875	1875	1875	1873	392
212	20231115	150700	959438539	1874	1874	1875	1874	531
213	20231115	150600	958443437	1874	1874	1874	1874	1
214	20231115	150500	958441563	1875	1874	1875	1874	101
215	20231115	150400	958252287	1875	1875	1875	1875	10
216	20231115	150300	958233537	1875	1874	1875	1874	153
217	20231115	150200	957946809	1875	1874	1875	1873	881
218	20231115	150100	956295896	1875	1875	1875	1874	14
219	20231115	150000	956269656	1874	1874	1874	1874	1081
220	20231115	145900	954243862	1875	1875	1875	1875	157
221	20231115	145800	953949487	1875	1875	1875	1875	28
222	20231115	145700	953896987	1875	1875	1875	1874	1011
223	20231115	145600	952001367	1874	1874	1875	1874	382
224	20231115	145500	951285497	1875	1874	1875	1874	1014
225	20231115	145400	949384347	1875	1874	1875	1874	3
226	20231115	145300	949378723	1876	1876	1876	1876	162
227	20231115	145200	949074811	1876	1875	1876	1873	7631
228	20231115	145100	934766704	1875	1874	1875	1873	16997
229	20231115	145000	902924192	1872	1872	1872	1872	2
230	20231115	144900	902920448	1872	1872	1872	1872	60
231	20231115	144800	902808128	1874	1874	1874	1874	0
232	20231115	144700	902808128	1874	1874	1874	1874	0
233	20231115	144600	902808128	1874	1874	1874	1874	5
234	20231115	144500	902798758	1874	1874	1874	1874	0
235	20231115	144400	902798758	1874	1874	1874	1874	72
236	20231115	144300	902663830	1872	1872	1872	1872	203
237	20231115	144200	902283814	1871	1871	1871	1871	95
238	20231115	144100	902106069	1874	1874	1874	1874	4
239	20231115	144000	902098573	1871	1871	1871	1871	538
240	20231115	143900	901091975	1874	1874	1874	1874	19
241	20231115	143800	901056369	1872	1873	1873	1872	14918
242	20231115	143700	873122471	1874	1874	1875	1874	3217
243	20231115	143600	867093812	1874	1874	1874	1874	5510
244	20231115	143500	856768072	1875	1875	1875	1875	0
245	20231115	143400	856768072	1875	1875	1875	1875	1
246	20231115	143300	856766197	1874	1874	1874	1874	53
247	20231115	143200	856666875	1874	1874	1874	1874	50
248	20231115	143100	856573175	1874	1874	1874	1874	0
249	20231115	143000	856573175	1874	1874	1874	1874	1
250	20231115	142900	856571301	1874	1874	1874	1874	0
251	20231115	142800	856571301	1874	1874	1875	1874	64
252	20231115	142700	856451355	1875	1874	1875	1874	301
253	20231115	142600	855887280	1875	1875	1875	1875	0
254	20231115	142500	855887280	1875	1875	1875	1875	700
255	20231115	142400	854574780	1874	1874	1874	1874	1097
256	20231115	142300	852519002	1874	1875	1875	1874	62
257	20231115	142200	852402762	1875	1875	1875	1875	1
258	20231115	142100	852400887	1875	1875	1875	1875	1
259	20231115	142000	852399012	1874	1874	1875	1874	27
260	20231115	141900	852348405	1874	1874	1874	1874	71
261	20231115	141800	852215351	1875	1874	1875	1874	2
262	20231115	141700	852211602	1874	1874	1874	1874	3
263	20231115	141600	852205980	1875	1875	1875	1875	2122
264	20231115	141500	848227230	1875	1875	1875	1875	0
265	20231115	141400	848227230	1875	1875	1875	1875	0
266	20231115	141300	848227230	1875	1875	1875	1875	2
267	20231115	141200	848223480	1874	1874	1874	1874	2945
268	20231115	141100	842704550	1874	1874	1874	1874	10
269	20231115	141000	842685810	1875	1875	1875	1875	111
270	20231115	140900	842477685	1875	1876	1876	1875	184
271	20231115	140800	842132684	1875	1875	1875	1875	0
272	20231115	140700	842132684	1875	1875	1875	1875	1000
273	20231115	140600	840257684	1875	1875	1875	1875	201
274	20231115	140500	839880809	1875	1875	1875	1874	579
275	20231115	140400	838795314	1875	1875	1875	1875	275
276	20231115	140300	838279689	1875	1876	1876	1875	25
277	20231115	140200	838232812	1876	1876	1876	1876	144
278	20231115	140100	837962668	1875	1875	1876	1875	308
279	20231115	140000	837385167	1876	1876	1876	1876	210
280	20231115	135900	836991207	1876	1876	1876	1875	1047
281	20231115	135800	835027066	1876	1876	1876	1876	3200
282	20231115	135700	829023866	1876	1876	1876	1876	24
283	20231115	135600	828978842	1876	1876	1876	1876	6
284	20231115	135500	828967586	1876	1876	1876	1876	1
285	20231115	135400	828965710	1875	1875	1875	1875	1236
286	20231115	135300	826648210	1876	1876	1876	1876	0
287	20231115	135200	826648210	1876	1876	1876	1876	0
288	20231115	135100	826648210	1876	1874	1876	1874	103
289	20231115	135000	826454988	1876	1876	1876	1876	3
290	20231115	134900	826449360	1875	1875	1875	1872	1191
291	20231115	134800	824217670	1875	1875	1875	1875	414
292	20231115	134700	823441420	1876	1876	1876	1876	6
293	20231115	134600	823430164	1876	1876	1876	1876	20
294	20231115	134500	823392644	1876	1876	1876	1876	0
295	20231115	134400	823392644	1876	1873	1876	1873	3
296	20231115	134300	823387022	1873	1875	1876	1873	282
297	20231115	134200	822858277	1875	1875	1875	1875	1
298	20231115	134100	822856402	1875	1875	1875	1875	13
299	20231115	134000	822832027	1875	1875	1875	1875	212
300	20231115	133900	822434527	1876	1876	1876	1876	1
301	20231115	133800	822432651	1872	1874	1874	1872	16300
302	20231115	133700	791909612	1876	1876	1876	1874	881
303	20231115	133600	790256961	1876	1876	1876	1876	0
304	20231115	133500	790256961	1876	1874	1876	1874	8
305	20231115	133400	790241967	1874	1874	1874	1874	0
306	20231115	133300	790241967	1874	1874	1874	1874	2
307	20231115	133200	790238219	1874	1874	1874	1874	166
308	20231115	133100	789927135	1874	1874	1874	1874	0
309	20231115	133000	789927135	1874	1874	1874	1874	0
310	20231115	132900	789927135	1874	1876	1876	1874	501
311	20231115	132800	788987870	1875	1875	1875	1875	1
312	20231115	132700	788985995	1875	1875	1875	1875	54
313	20231115	132600	788884745	1876	1876	1876	1875	63
314	20231115	132500	788766617	1876	1876	1876	1876	1
315	20231115	132400	788764741	1876	1874	1876	1874	814
316	20231115	132300	787239301	1874	1876	1876	1874	1515
317	20231115	132200	784400173	1876	1874	1876	1874	512
318	20231115	132100	783440677	1877	1877	1877	1874	12060
319	20231115	132000	760814639	1877	1875	1877	1875	7549
320	20231115	131900	746645566	1876	1875	1876	1875	16086
321	20231115	131800	716481146	1875	1874	1875	1874	991
322	20231115	131700	714624011	1874	1874	1874	1874	15
323	20231115	131600	714595901	1875	1875	1875	1875	0
324	20231115	131500	714595901	1875	1875	1875	1875	575
325	20231115	131400	713517776	1875	1875	1875	1875	0
326	20231115	131300	713517776	1875	1875	1875	1875	0
327	20231115	131200	713517776	1875	1872	1875	1872	10580
328	20231115	131100	693708618	1871	1871	1871	1871	10004
329	20231115	131000	674991134	1872	1872	1872	1872	120
330	20231115	130900	674766494	1872	1872	1872	1872	2234
331	20231115	130800	670584446	1872	1873	1873	1872	41
332	20231115	130700	670507668	1873	1873	1873	1873	4
333	20231115	130600	670500176	1875	1874	1875	1870	21040
334	20231115	130500	631139178	1874	1875	1875	1874	145
335	20231115	130400	630867331	1875	1874	1875	1874	3910
336	20231115	130300	623536181	1874	1875	1875	1874	577
337	20231115	130200	622454881	1875	1870	1875	1870	62733
338	20231115	130100	505040113	1870	1870	1870	1870	700
339	20231115	130000	503731113	1870	1870	1870	1870	0
340	20231115	125900	503731113	1870	1870	1870	1870	1
341	20231115	125800	503729243	1869	1869	1869	1869	1127
342	20231115	125700	501622880	1868	1868	1868	1868	106
343	20231115	125600	501424872	1868	1868	1868	1868	0
344	20231115	125500	501424872	1868	1868	1868	1868	859
345	20231115	125400	499820260	1868	1868	1868	1868	0
346	20231115	125300	499820260	1868	1868	1868	1868	2990
347	20231115	125200	494234940	1869	1870	1870	1868	21
348	20231115	125100	494195700	1869	1869	1869	1869	1
349	20231115	125000	494193831	1870	1870	1870	1870	0
350	20231115	124900	494193831	1870	1870	1870	1870	1
351	20231115	124800	494191961	1869	1869	1869	1869	0
352	20231115	124700	494191961	1869	1870	1870	1869	601
353	20231115	124600	493068192	1870	1869	1870	1869	1012
354	20231115	124500	491176752	1870	1870	1870	1870	54
355	20231115	124400	491075772	1868	1868	1868	1868	0
356	20231115	124300	491075772	1868	1868	1868	1868	1010
357	20231115	124200	489189092	1868	1868	1868	1868	0
358	20231115	124100	489189092	1868	1868	1868	1868	0
359	20231115	124000	489189092	1868	1868	1868	1868	130
360	20231115	123900	488946252	1868	1869	1869	1868	1268
361	20231115	123800	486577598	1868	1868	1868	1868	0
362	20231115	123700	486577598	1868	1868	1868	1868	210
363	20231115	123600	486185318	1869	1869	1869	1869	7286
364	20231115	123500	472567784	1869	1869	1869	1869	0
365	20231115	123400	472567784	1869	1869	1869	1869	8
366	20231115	123300	472552832	1869	1869	1869	1869	200
367	20231115	123200	472179032	1868	1869	1869	1868	446
368	20231115	123100	471345698	1869	1869	1869	1869	2971
369	20231115	123000	465792899	1868	1868	1868	1868	100
370	20231115	122900	465606099	1868	1868	1868	1868	11
371	20231115	122800	465585551	1868	1868	1868	1868	3
372	20231115	122700	465579947	1869	1869	1869	1869	78
373	20231115	122600	465434165	1868	1868	1868	1868	1500
374	20231115	122500	462632165	1868	1869	1869	1868	219
375	20231115	122400	462223072	1868	1868	1868	1868	0
376	20231115	122300	462223072	1868	1868	1868	1868	0
377	20231115	122200	462223072	1868	1868	1868	1868	100
378	20231115	122100	462036272	1868	1868	1868	1868	2747
379	20231115	122000	456904876	1867	1868	1868	1867	1073
380	20231115	121900	454900517	1869	1869	1869	1869	97
381	20231115	121800	454719224	1869	1869	1869	1869	90
382	20231115	121700	454551014	1869	1869	1869	1869	268
383	20231115	121600	454050122	1868	1868	1868	1868	712
384	20231115	121500	452720106	1868	1868	1868	1868	418
385	20231115	121400	451939282	1868	1868	1868	1868	0
386	20231115	121300	451939282	1868	1868	1868	1868	0
387	20231115	121200	451939282	1868	1868	1868	1868	0
388	20231115	121100	451939282	1868	1868	1868	1868	0
389	20231115	121000	451939282	1868	1868	1868	1868	543
390	20231115	120900	450924958	1868	1869	1869	1868	4000
391	20231115	120800	443452665	1870	1870	1870	1870	0
392	20231115	120700	443452665	1870	1870	1870	1870	0
393	20231115	120600	443452665	1870	1870	1870	1870	20
394	20231115	120500	443415265	1870	1870	1870	1870	11
395	20231115	120400	443394695	1870	1870	1870	1870	0
396	20231115	120300	443394695	1870	1870	1870	1870	0
397	20231115	120200	443394695	1870	1870	1870	1870	0
398	20231115	120100	443394695	1870	1868	1870	1868	501
399	20231115	120000	442458825	1868	1868	1868	1868	0
400	20231115	115900	442458825	1868	1868	1868	1868	10
401	20231115	115800	442440145	1870	1870	1870	1870	1
402	20231115	115700	442438275	1870	1870	1870	1870	1
403	20231115	115600	442436405	1868	1870	1870	1868	15
404	20231115	115500	442408381	1867	1870	1870	1867	34
405	20231115	115400	442344900	1870	1870	1870	1870	0
406	20231115	115300	442344900	1870	1868	1870	1868	210
407	20231115	115200	441952600	1868	1868	1868	1868	0
408	20231115	115100	441952600	1868	1868	1868	1868	300
409	20231115	115000	441392200	1868	1868	1868	1868	287
410	20231115	114900	440856084	1868	1868	1868	1868	10
411	20231115	114800	440837404	1868	1868	1868	1868	561
412	20231115	114700	439789456	1868	1868	1868	1868	142
413	20231115	114600	439524200	1869	1869	1869	1869	20
414	20231115	114500	439486820	1869	1869	1869	1869	0
415	20231115	114400	439486820	1869	1869	1869	1869	600
416	20231115	114300	438365420	1869	1869	1869	1869	0
417	20231115	114200	438365420	1869	1869	1869	1869	14
418	20231115	114100	438339254	1870	1870	1870	1870	0
419	20231115	114000	438339254	1870	1870	1870	1870	0
420	20231115	113900	438339254	1870	1870	1870	1870	31
421	20231115	113800	438281284	1870	1868	1870	1867	16705
422	20231115	113700	407090333	1868	1868	1868	1868	800
423	20231115	113600	405595933	1870	1870	1870	1870	1552
424	20231115	113500	402693693	1870	1870	1870	1870	54
425	20231115	113400	402592713	1870	1867	1870	1867	481
426	20231115	113300	401694680	1867	1869	1869	1867	6200
427	20231115	113200	390113678	1870	1870	1870	1870	10
428	20231115	113100	390094978	1869	1869	1869	1869	0
429	20231115	113000	390094978	1869	1869	1869	1869	700
430	20231115	112900	388786678	1870	1870	1870	1870	0
431	20231115	112800	388786678	1870	1870	1870	1870	270
432	20231115	112700	388281778	1870	1870	1870	1870	3
433	20231115	112600	388276168	1870	1870	1870	1870	17
434	20231115	112500	388244378	1870	1870	1870	1870	30
435	20231115	112400	388188278	1870	1870	1870	1870	0
436	20231115	112300	388188278	1870	1870	1870	1870	10
437	20231115	112200	388169578	1869	1869	1869	1869	59
438	20231115	112100	388059307	1869	1869	1869	1869	45
439	20231115	112000	387975202	1869	1869	1869	1869	3000
440	20231115	111900	382368202	1870	1870	1870	1870	0
441	20231115	111800	382368202	1870	1869	1870	1869	876
442	20231115	111700	380730957	1869	1869	1869	1869	3
443	20231115	111600	380725350	1869	1869	1869	1869	5
444	20231115	111500	380716005	1869	1869	1869	1869	0
445	20231115	111400	380716005	1869	1870	1870	1869	845
446	20231115	111300	379135856	1870	1869	1870	1869	302
447	20231115	111200	378571417	1869	1869	1869	1869	510
448	20231115	111100	377618227	1870	1870	1870	1870	1
449	20231115	111000	377616357	1870	1870	1870	1870	0
450	20231115	110900	377616357	1870	1870	1870	1870	46
451	20231115	110800	377530337	1869	1869	1869	1869	60
452	20231115	110700	377418197	1870	1870	1870	1870	3
453	20231115	110600	377412587	1870	1869	1870	1869	11
454	20231115	110500	377392027	1870	1869	1870	1869	41
455	20231115	110400	377315358	1870	1870	1870	1870	808
456	20231115	110300	375804398	1870	1870	1870	1870	1562
457	20231115	110200	372883458	1871	1870	1871	1869	3893
458	20231115	110100	365602095	1870	1870	1870	1870	2001
459	20231115	110000	361860225	1869	1870	1870	1869	70
460	20231115	105900	361729335	1870	1870	1870	1870	0
461	20231115	105800	361729335	1870	1870	1870	1870	2000
462	20231115	105700	357989335	1871	1871	1871	1871	20
463	20231115	105600	357951915	1871	1871	1871	1871	2
464	20231115	105500	357948173	1871	1871	1871	1871	0
465	20231115	105400	357948173	1871	1871	1871	1871	0
466	20231115	105300	357948173	1871	1871	1871	1871	0
467	20231115	105200	357948173	1871	1871	1871	1871	60
468	20231115	105100	357835913	1871	1871	1871	1871	70
469	20231115	105000	357704943	1871	1871	1871	1871	0
470	20231115	104900	357704943	1871	1871	1871	1871	0
471	20231115	104800	357704943	1871	1871	1871	1871	0
472	20231115	104700	357704943	1871	1870	1871	1870	250
473	20231115	104600	357237194	1871	1871	1871	1871	160
474	20231115	104500	356937834	1870	1869	1870	1869	1448
475	20231115	104400	354230669	1870	1870	1870	1870	0
476	20231115	104300	354230669	1870	1868	1871	1868	354
477	20231115	104200	353568986	1871	1870	1871	1868	6000
478	20231115	104100	342348825	1871	1871	1871	1871	0
479	20231115	104000	342348825	1871	1871	1872	1871	2953
480	20231115	103900	336821159	1871	1871	1871	1871	0
481	20231115	103800	336821159	1871	1872	1872	1871	306
482	20231115	103700	336248527	1872	1872	1872	1872	1001
483	20231115	103600	334374655	1871	1871	1871	1871	11
484	20231115	103500	334354074	1871	1871	1871	1871	2757
485	20231115	103400	329195727	1871	1871	1871	1871	0
486	20231115	103300	329195727	1871	1871	1871	1871	1030
487	20231115	103200	327268597	1871	1871	1871	1871	7
488	20231115	103100	327255500	1870	1870	1870	1870	0
489	20231115	103000	327255500	1870	1871	1871	1870	1142
490	20231115	102900	325119117	1871	1871	1871	1871	600
491	20231115	102800	323996517	1871	1871	1871	1871	400
492	20231115	102700	323248117	1870	1870	1870	1870	411
493	20231115	102600	322479547	1870	1870	1871	1870	116
494	20231115	102500	322262626	1870	1870	1871	1870	4
495	20231115	102400	322255144	1870	1870	1870	1870	208
496	20231115	102300	321866184	1870	1870	1870	1870	3
497	20231115	102200	321860574	1871	1871	1871	1871	15
498	20231115	102100	321832509	1870	1870	1870	1870	306
499	20231115	102000	321260289	1870	1870	1870	1870	129
500	20231115	101900	321019059	1870	1870	1870	1870	18
501	20231115	101800	320985399	1870	1870	1870	1870	0
502	20231115	101700	320985399	1870	1870	1870	1870	954
503	20231115	101600	319201419	1870	1871	1871	1870	1148
504	20231115	101500	317054639	1871	1871	1871	1871	3786
505	20231115	101400	309971033	1870	1870	1870	1870	1313
506	20231115	101300	307515723	1871	1871	1871	1871	1000
507	20231115	101200	305644723	1870	1870	1870	1870	111
508	20231115	101100	305437153	1870	1869	1870	1869	145
509	20231115	101000	305166128	1870	1870	1870	1870	0
510	20231115	100900	305166128	1870	1870	1870	1870	0
511	20231115	100800	305166128	1870	1870	1870	1870	0
512	20231115	100700	305166128	1870	1870	1870	1870	1560
513	20231115	100600	302248928	1870	1868	1870	1868	630
514	20231115	100500	301071707	1868	1868	1868	1868	1
515	20231115	100400	301069839	1868	1868	1868	1868	0
516	20231115	100300	301069839	1868	1868	1869	1868	4144
517	20231115	100200	293328835	1869	1869	1869	1869	1366
518	20231115	100100	290775781	1869	1869	1869	1869	660
519	20231115	100000	289542241	1869	1869	1869	1869	841
520	20231115	095900	287970412	1869	1869	1869	1869	20
521	20231115	095800	287933032	1870	1870	1870	1870	282
522	20231115	095700	287405692	1870	1870	1870	1870	10
523	20231115	095600	287386992	1870	1871	1871	1870	10
524	20231115	095500	287368291	1869	1869	1869	1869	40
525	20231115	095400	287293531	1871	1870	1871	1870	2
526	20231115	095300	287289790	1871	1871	1871	1871	0
527	20231115	095200	287289790	1871	1870	1871	1870	20
528	20231115	095100	287252389	1870	1869	1870	1869	965
529	20231115	095000	285448554	1869	1870	1870	1869	713
530	20231115	094900	284115245	1870	1870	1870	1870	0
531	20231115	094800	284115245	1870	1870	1870	1870	704
532	20231115	094700	282798765	1871	1871	1871	1870	2482
533	20231115	094600	278156964	1872	1871	1872	1871	11
534	20231115	094500	278136381	1869	1870	1871	1869	3966
535	20231115	094400	270717702	1869	1870	1870	1869	2013
536	20231115	094300	266953403	1870	1869	1870	1869	67
537	20231115	094200	266828174	1869	1869	1869	1869	373
538	20231115	094100	266131037	1869	1869	1869	1869	96
539	20231115	094000	265951613	1869	1869	1869	1869	2205
540	20231115	093900	261830468	1870	1871	1871	1870	744
541	20231115	093800	260439121	1871	1870	1871	1870	608
542	20231115	093700	259302153	1870	1870	1871	1870	202
543	20231115	093600	258924412	1870	1870	1870	1870	1039
544	20231115	093500	256981482	1871	1871	1871	1871	121
545	20231115	093400	256755091	1871	1872	1872	1869	146
546	20231115	093300	256482007	1872	1872	1872	1872	314
547	20231115	093200	255894199	1872	1873	1873	1870	3639
548	20231115	093100	249089200	1872	1868	1873	1868	5283
549	20231115	093000	239211159	1868	1868	1868	1868	1825
550	20231115	092900	235802059	1868	1868	1868	1868	2001
551	20231115	092800	232064191	1868	1869	1870	1868	1985
552	20231115	092700	228353118	1870	1870	1870	1870	5540
553	20231115	092600	217993318	1868	1868	1868	1868	34
554	20231115	092500	217929806	1870	1872	1872	1868	1104
555	20231115	092400	215865266	1872	1869	1872	1869	11924
556	20231115	092300	193568614	1869	1868	1869	1868	11283
557	20231115	092200	172491969	1867	1867	1867	1867	41
558	20231115	092100	172415422	1868	1868	1868	1868	1000
559	20231115	092000	170547422	1865	1865	1865	1865	1
560	20231115	091900	170545557	1868	1865	1868	1865	6201
561	20231115	091800	158971090	1865	1867	1868	1865	3583
562	20231115	091700	152279131	1868	1865	1868	1865	844
563	20231115	091600	150704669	1868	1865	1868	1865	1372
564	20231115	091500	148145883	1868	1865	1868	1865	33
565	20231115	091400	148084335	1864	1867	1868	1864	3000
566	20231115	091300	142490107	1868	1865	1868	1865	5712
567	20231115	091200	131837209	1865	1868	1868	1865	325
568	20231115	091100	131230934	1867	1865	1867	1865	8262
569	20231115	091000	115807184	1865	1864	1865	1864	14946
570	20231115	090900	87946630	1864	1864	1864	1864	214
571	20231115	090800	87547734	1864	1865	1865	1863	873
572	20231115	090700	85921281	1865	1862	1865	1861	2501
573	20231115	090600	81266730	1867	1862	1867	1862	3127
574	20231115	090500	75444201	1862	1869	1869	1862	4893
575	20231115	090400	66328513	1869	1868	1869	1863	10672
576	20231115	090300	46426331	1868	1867	1868	1865	1023
577	20231115	090200	44517387	1863	1863	1867	1863	1619
578	20231115	090100	41500890	1863	1867	1867	1863	12603
579	20231115	090000	18010819	1867	1865	1867	1865	9457