KissMeData/002700/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	183700	526203340	1874	1874	1874	1874	5219
3	20231116	183600	526203340	1874	1874	1874	1874	0
4	20231116	183500	526203340	1874	1874	1874	1874	0
5	20231116	183400	526203340	1874	1874	1874	1874	0
6	20231116	183300	526203340	1874	1874	1874	1874	0
7	20231116	183200	526203340	1874	1874	1874	1874	0
8	20231116	183100	526203340	1874	1874	1874	1874	0
9	20231116	183000	526203340	1874	1874	1874	1874	0
10	20231116	182900	526203340	1874	1874	1874	1874	0
11	20231116	182800	526203340	1874	1874	1874	1874	0
12	20231116	182700	526203340	1874	1874	1874	1874	0
13	20231116	182600	526203340	1874	1874	1874	1874	0
14	20231116	182500	526203340	1874	1874	1874	1874	0
15	20231116	182400	526203340	1874	1874	1874	1874	0
16	20231116	182300	526203340	1874	1874	1874	1874	0
17	20231116	182200	526203340	1874	1874	1874	1874	0
18	20231116	182100	526203340	1874	1874	1874	1874	0
19	20231116	182000	526203340	1874	1874	1874	1874	0
20	20231116	181900	526203340	1874	1874	1874	1874	0
21	20231116	181800	526203340	1874	1874	1874	1874	0
22	20231116	181700	526203340	1874	1874	1874	1874	0
23	20231116	181600	526203340	1874	1874	1874	1874	0
24	20231116	181500	526203340	1874	1874	1874	1874	0
25	20231116	181400	526203340	1874	1874	1874	1874	0
26	20231116	181300	526203340	1874	1874	1874	1874	0
27	20231116	181200	526203340	1874	1874	1874	1874	0
28	20231116	181100	526203340	1874	1874	1874	1874	0
29	20231116	181000	526203340	1874	1874	1874	1874	0
30	20231116	180900	526203340	1874	1874	1874	1874	0
31	20231116	180800	526203340	1874	1874	1874	1874	0
32	20231116	180700	526203340	1874	1874	1874	1874	5219
33	20231116	180600	526203340	1874	1874	1874	1874	0
34	20231116	180500	526203340	1874	1874	1874	1874	0
35	20231116	180400	526203340	1874	1874	1874	1874	0
36	20231116	180300	526203340	1874	1874	1874	1874	0
37	20231116	180200	526203340	1874	1874	1874	1874	0
38	20231116	180100	526203340	1874	1874	1874	1874	0
39	20231116	180000	526203340	1874	1874	1874	1874	0
40	20231116	175900	526203340	1874	1874	1874	1874	0
41	20231116	175800	526203340	1874	1874	1874	1874	0
42	20231116	175700	526203340	1874	1874	1874	1874	0
43	20231116	175600	526203340	1874	1874	1874	1874	0
44	20231116	175500	526203340	1874	1874	1874	1874	0
45	20231116	175400	526203340	1874	1874	1874	1874	0
46	20231116	175300	526203340	1874	1874	1874	1874	0
47	20231116	175200	526203340	1874	1874	1874	1874	0
48	20231116	175100	526203340	1874	1874	1874	1874	0
49	20231116	175000	526203340	1874	1874	1874	1874	0
50	20231116	174900	526203340	1874	1874	1874	1874	0
51	20231116	174800	526203340	1874	1874	1874	1874	0
52	20231116	174700	526203340	1874	1874	1874	1874	0
53	20231116	174600	526203340	1874	1874	1874	1874	0
54	20231116	174500	526203340	1874	1874	1874	1874	0
55	20231116	174400	526203340	1874	1874	1874	1874	0
56	20231116	174300	526203340	1874	1874	1874	1874	0
57	20231116	174200	526203340	1874	1874	1874	1874	0
58	20231116	174100	526203340	1874	1874	1874	1874	0
59	20231116	174000	526203340	1874	1874	1874	1874	0
60	20231116	173900	526203340	1874	1874	1874	1874	0
61	20231116	173800	526203340	1874	1874	1874	1874	0
62	20231116	173700	526203340	1874	1874	1874	1874	5219
63	20231116	173600	526203340	1874	1874	1874	1874	0
64	20231116	173500	526203340	1874	1874	1874	1874	0
65	20231116	173400	526203340	1874	1874	1874	1874	0
66	20231116	173300	526203340	1874	1874	1874	1874	0
67	20231116	173200	526203340	1874	1874	1874	1874	0
68	20231116	173100	526203340	1874	1874	1874	1874	0
69	20231116	173000	526203340	1874	1874	1874	1874	0
70	20231116	172900	526203340	1874	1874	1874	1874	0
71	20231116	172800	526203340	1874	1874	1874	1874	0
72	20231116	172700	526203340	1874	1874	1874	1874	0
73	20231116	172600	526203340	1874	1874	1874	1874	0
74	20231116	172500	526203340	1874	1874	1874	1874	0
75	20231116	172400	526203340	1874	1874	1874	1874	0
76	20231116	172300	526203340	1874	1874	1874	1874	0
77	20231116	172200	526203340	1874	1874	1874	1874	0
78	20231116	172100	526203340	1874	1874	1874	1874	0
79	20231116	172000	526203340	1874	1874	1874	1874	0
80	20231116	171900	526203340	1874	1874	1874	1874	0
81	20231116	171800	526203340	1874	1874	1874	1874	0
82	20231116	171700	526203340	1874	1874	1874	1874	0
83	20231116	171600	526203340	1874	1874	1874	1874	0
84	20231116	171500	526203340	1874	1874	1874	1874	0
85	20231116	171400	526203340	1874	1874	1874	1874	0
86	20231116	171300	526203340	1874	1874	1874	1874	0
87	20231116	171200	526203340	1874	1874	1874	1874	0
88	20231116	171100	526203340	1874	1874	1874	1874	0
89	20231116	171000	526203340	1874	1874	1874	1874	0
90	20231116	170900	526203340	1874	1874	1874	1874	0
91	20231116	170800	526203340	1874	1874	1874	1874	0
92	20231116	170700	526203340	1874	1874	1874	1874	5219
93	20231116	170600	526203340	1874	1874	1874	1874	0
94	20231116	170500	526203340	1874	1874	1874	1874	0
95	20231116	170400	526203340	1874	1874	1874	1874	0
96	20231116	170300	526203340	1874	1874	1874	1874	0
97	20231116	170200	526203340	1874	1874	1874	1874	0
98	20231116	170100	526203340	1874	1874	1874	1874	0
99	20231116	170000	526203340	1874	1874	1874	1874	0
100	20231116	165900	526203340	1874	1874	1874	1874	0
101	20231116	165800	526203340	1874	1874	1874	1874	0
102	20231116	165700	526203340	1874	1874	1874	1874	0
103	20231116	165600	526203340	1874	1874	1874	1874	0
104	20231116	165500	526203340	1874	1874	1874	1874	0
105	20231116	165400	526203340	1874	1874	1874	1874	0
106	20231116	165300	526203340	1874	1874	1874	1874	0
107	20231116	165200	526203340	1874	1874	1874	1874	0
108	20231116	165100	526203340	1874	1874	1874	1874	0
109	20231116	165000	526203340	1874	1874	1874	1874	0
110	20231116	164900	526203340	1874	1874	1874	1874	0
111	20231116	164800	526203340	1874	1874	1874	1874	0
112	20231116	164700	526203340	1874	1874	1874	1874	0
113	20231116	164600	526203340	1874	1874	1874	1874	0
114	20231116	164500	526203340	1874	1874	1874	1874	0
115	20231116	164400	526203340	1874	1874	1874	1874	0
116	20231116	164300	526203340	1874	1874	1874	1874	0
117	20231116	164200	526203340	1874	1874	1874	1874	0
118	20231116	164100	526203340	1874	1874	1874	1874	0
119	20231116	164000	526203340	1874	1874	1874	1874	0
120	20231116	163900	526203340	1874	1874	1874	1874	0
121	20231116	163800	526203340	1874	1874	1874	1874	0
122	20231116	163700	526203340	1874	1874	1874	1874	5219
123	20231116	163600	526203340	1874	1874	1874	1874	0
124	20231116	163500	526203340	1874	1874	1874	1874	0
125	20231116	163400	526203340	1874	1874	1874	1874	0
126	20231116	163300	526203340	1874	1874	1874	1874	0
127	20231116	163200	526203340	1874	1874	1874	1874	0
128	20231116	163100	526203340	1874	1874	1874	1874	0
129	20231116	163000	526203340	1874	1874	1874	1874	5219
130	20231116	162900	516422934	1874	1874	1874	1874	0
131	20231116	162800	516422934	1874	1874	1874	1874	0
132	20231116	162700	516422934	1874	1874	1874	1874	0
133	20231116	162600	516422934	1874	1874	1874	1874	0
134	20231116	162500	516422934	1874	1874	1874	1874	0
135	20231116	162400	516422934	1874	1874	1874	1874	0
136	20231116	162300	516422934	1874	1874	1874	1874	0
137	20231116	162200	516422934	1874	1874	1874	1874	0
138	20231116	162100	516422934	1874	1874	1874	1874	0
139	20231116	162000	516422934	1874	1874	1874	1874	0
140	20231116	161900	516422934	1874	1873	1874	1873	201
141	20231116	161800	516046460	1872	1874	1874	1872	302
142	20231116	161700	515481112	1874	1874	1874	1874	100
143	20231116	161600	515293712	1874	1873	1874	1873	456
144	20231116	161500	514439390	1873	1871	1873	1871	1138
145	20231116	161400	512308263	1872	1872	1872	1872	0
146	20231116	161300	512308263	1872	1872	1872	1872	0
147	20231116	161200	512308263	1872	1872	1872	1872	16
148	20231116	161100	512278311	1872	1872	1872	1872	2
149	20231116	161000	512274567	1871	1871	1871	1871	10
150	20231116	160900	512255857	1872	1872	1872	1872	0
151	20231116	160800	512255857	1872	1872	1872	1872	152
152	20231116	160700	511971313	1873	1873	1873	1873	10
153	20231116	160600	511952583	1873	1873	1873	1873	0
154	20231116	160500	511952583	1873	1872	1873	1872	28
155	20231116	160400	511900140	1873	1873	1873	1873	11
156	20231116	160300	511879537	1873	1873	1873	1873	11
157	20231116	160200	511858934	1873	1873	1873	1873	24
158	20231116	160100	511813982	1873	1873	1873	1873	3
159	20231116	160000	511808363	1870	1874	1874	1870	38
160	20231116	155900	511737259	1874	1873	1874	1870	1124
161	20231116	155800	509635280	1874	1874	1874	1874	2668
162	20231116	155700	504635448	1874	1874	1874	1874	1874
163	20231116	155600	501123572	1874	1872	1874	1872	3161
164	20231116	155500	495204357	1872	1872	1872	1872	0
165	20231116	155400	495204357	1872	1872	1872	1872	0
166	20231116	155300	495204357	1872	1872	1872	1872	0
167	20231116	155200	495204357	1872	1872	1872	1872	0
168	20231116	155100	495204357	1872	1872	1872	1872	0
169	20231116	155000	495204357	1872	1872	1872	1872	0
170	20231116	154900	495204357	1872	1872	1872	1872	0
171	20231116	154800	495204357	1872	1872	1872	1872	100
172	20231116	154700	495017157	1872	1872	1872	1872	0
173	20231116	154600	495017157	1872	1872	1872	1872	0
174	20231116	154500	495017157	1872	1872	1872	1872	50
175	20231116	154400	494923557	1872	1872	1872	1872	64
176	20231116	154300	494803749	1873	1873	1873	1873	0
177	20231116	154200	494803749	1873	1873	1873	1873	2
178	20231116	154100	494800003	1869	1869	1869	1869	1000
179	20231116	154000	492931003	1873	1868	1873	1867	4983
180	20231116	153900	483627555	1868	1871	1872	1868	9660
181	20231116	153800	465579602	1871	1874	1874	1871	27
182	20231116	153700	465529019	1873	1873	1873	1873	0
183	20231116	153600	465529019	1873	1873	1873	1873	90
184	20231116	153500	465360449	1873	1873	1874	1873	334
185	20231116	153400	464734849	1873	1873	1873	1873	1
186	20231116	153300	464732976	1870	1873	1873	1870	5400
187	20231116	153200	454630696	1874	1874	1874	1874	133
188	20231116	153100	454381454	1874	1874	1874	1874	0
189	20231116	153000	454381454	1874	1874	1874	1874	54
190	20231116	152900	454280258	1874	1873	1874	1873	72
191	20231116	152800	454145400	1873	1873	1873	1873	125
192	20231116	152700	453911275	1873	1873	1873	1873	0
193	20231116	152600	453911275	1873	1873	1873	1873	5
194	20231116	152500	453901910	1872	1872	1872	1872	1283
195	20231116	152400	451500134	1873	1874	1874	1873	2628
196	20231116	152300	446577234	1874	1874	1874	1874	0
197	20231116	152200	446577234	1874	1874	1874	1874	20
198	20231116	152100	446539754	1874	1874	1874	1874	100
199	20231116	152000	446352354	1874	1874	1874	1874	27
200	20231116	151900	446301756	1874	1873	1874	1873	133
201	20231116	151800	446052614	1874	1874	1874	1874	0
202	20231116	151700	446052614	1874	1874	1874	1874	1300
203	20231116	151600	443616414	1875	1874	1875	1874	568
204	20231116	151500	442551938	1873	1873	1873	1873	1000
205	20231116	151400	440678938	1874	1874	1874	1874	307
206	20231116	151300	440103620	1874	1874	1874	1873	1373
207	20231116	151200	437530639	1874	1874	1874	1874	1208
208	20231116	151100	435266847	1873	1873	1873	1873	409
209	20231116	151000	434500790	1873	1872	1874	1872	4460
210	20231116	150900	426147177	1872	1873	1873	1872	21
211	20231116	150800	426107854	1873	1873	1873	1873	455
212	20231116	150700	425255639	1873	1873	1873	1873	22
213	20231116	150600	425214433	1873	1873	1873	1873	11
214	20231116	150500	425193830	1873	1873	1873	1873	25
215	20231116	150400	425147005	1872	1872	1872	1872	1029
216	20231116	150300	423220717	1873	1873	1873	1873	897
217	20231116	150200	421540636	1873	1873	1873	1873	0
218	20231116	150100	421540636	1873	1873	1873	1873	0
219	20231116	150000	421540636	1873	1873	1873	1873	82
220	20231116	145900	421387050	1873	1872	1873	1872	1002
221	20231116	145800	419511304	1873	1873	1873	1872	223
222	20231116	145700	419093825	1872	1873	1873	1872	2566
223	20231116	145600	414290271	1872	1872	1872	1872	2161
224	20231116	145500	410244879	1871	1871	1871	1871	1097
225	20231116	145400	408192392	1871	1871	1871	1871	1
226	20231116	145300	408190521	1870	1870	1871	1870	4892
227	20231116	145200	399041081	1870	1870	1870	1870	0
228	20231116	145100	399041081	1870	1868	1870	1868	411
229	20231116	145000	398273331	1870	1870	1870	1870	0
230	20231116	144900	398273331	1870	1870	1870	1870	0
231	20231116	144800	398273331	1870	1870	1870	1870	29
232	20231116	144700	398219101	1870	1870	1870	1870	0
233	20231116	144600	398219101	1870	1870	1870	1870	0
234	20231116	144500	398219101	1870	1870	1870	1870	0
235	20231116	144400	398219101	1870	1869	1870	1869	107
236	20231116	144300	398019114	1869	1869	1869	1869	0
237	20231116	144200	398019114	1869	1869	1869	1869	0
238	20231116	144100	398019114	1869	1869	1869	1869	15
239	20231116	144000	397991079	1870	1870	1870	1870	3
240	20231116	143900	397985469	1870	1868	1870	1868	3364
241	20231116	143800	391701515	1868	1868	1868	1868	203
242	20231116	143700	391322311	1869	1869	1869	1869	1
243	20231116	143600	391320442	1870	1870	1870	1870	53
244	20231116	143500	391221332	1868	1868	1868	1868	2178
245	20231116	143400	387152828	1868	1865	1868	1865	6532
246	20231116	143300	374970639	1868	1868	1868	1868	10
247	20231116	143200	374951959	1868	1868	1868	1868	10
248	20231116	143100	374933279	1869	1869	1869	1869	5
249	20231116	143000	374923934	1869	1865	1869	1865	320
250	20231116	142900	374327054	1865	1866	1866	1865	5047
251	20231116	142800	364909953	1866	1866	1866	1866	1000
252	20231116	142700	363043953	1866	1866	1866	1866	0
253	20231116	142600	363043953	1866	1866	1866	1866	0
254	20231116	142500	363043953	1866	1868	1870	1866	1775
255	20231116	142400	359730723	1866	1866	1866	1866	500
256	20231116	142300	358797723	1865	1866	1866	1865	13300
257	20231116	142200	333992511	1866	1868	1868	1866	15000
258	20231116	142100	306000865	1868	1868	1868	1868	0
259	20231116	142000	306000865	1868	1868	1868	1868	1
260	20231116	141900	305998997	1870	1870	1870	1870	0
261	20231116	141800	305998997	1870	1870	1870	1870	0
262	20231116	141700	305998997	1870	1870	1870	1870	0
263	20231116	141600	305998997	1870	1870	1870	1870	5
264	20231116	141500	305989647	1870	1870	1870	1870	100
265	20231116	141400	305802647	1870	1870	1870	1870	0
266	20231116	141300	305802647	1870	1870	1870	1870	0
267	20231116	141200	305802647	1870	1870	1870	1870	8
268	20231116	141100	305787687	1870	1870	1870	1870	18
269	20231116	141000	305754027	1870	1870	1870	1870	1
270	20231116	140900	305752157	1870	1870	1870	1870	4
271	20231116	140800	305744677	1870	1869	1870	1869	33
272	20231116	140700	305682973	1869	1869	1869	1869	150
273	20231116	140600	305402623	1869	1869	1869	1869	267
274	20231116	140500	304903600	1869	1869	1869	1869	0
275	20231116	140400	304903600	1869	1869	1869	1869	0
276	20231116	140300	304903600	1869	1869	1869	1869	0
277	20231116	140200	304903600	1869	1869	1869	1869	300
278	20231116	140100	304342900	1869	1869	1869	1869	4
279	20231116	140000	304335424	1870	1870	1870	1870	25
280	20231116	135900	304288674	1870	1870	1870	1870	100
281	20231116	135800	304101674	1870	1870	1870	1870	1
282	20231116	135700	304099804	1866	1866	1866	1866	573
283	20231116	135600	303030586	1866	1866	1866	1866	0
284	20231116	135500	303030586	1866	1866	1866	1866	125
285	20231116	135400	302797336	1866	1866	1866	1866	8
286	20231116	135300	302782408	1866	1866	1866	1866	0
287	20231116	135200	302782408	1866	1867	1867	1866	700
288	20231116	135100	301476008	1866	1866	1866	1866	0
289	20231116	135000	301476008	1866	1866	1866	1866	0
290	20231116	134900	301476008	1866	1866	1866	1866	513
291	20231116	134800	300518750	1866	1866	1866	1866	830
292	20231116	134700	298969970	1866	1869	1869	1866	3834
293	20231116	134600	291813034	1870	1869	1870	1869	73
294	20231116	134500	291676574	1870	1870	1870	1870	0
295	20231116	134400	291676574	1870	1870	1870	1870	2
296	20231116	134300	291672834	1867	1867	1867	1867	0
297	20231116	134200	291672834	1867	1867	1867	1866	2387
298	20231116	134100	287216306	1867	1867	1867	1867	2
299	20231116	134000	287212572	1867	1868	1868	1867	2221
300	20231116	133900	283063889	1868	1868	1868	1868	0
301	20231116	133800	283063889	1868	1868	1868	1868	210
302	20231116	133700	282671609	1868	1868	1868	1868	0
303	20231116	133600	282671609	1868	1868	1868	1868	0
304	20231116	133500	282671609	1868	1869	1869	1868	505
305	20231116	133400	281727792	1869	1869	1869	1869	2
306	20231116	133300	281724054	1870	1870	1870	1870	1
307	20231116	133200	281722184	1870	1870	1870	1870	10
308	20231116	133100	281703484	1871	1871	1871	1871	0
309	20231116	133000	281703484	1871	1869	1871	1869	230
310	20231116	132900	281273604	1871	1871	1871	1871	0
311	20231116	132800	281273604	1871	1871	1871	1871	200
312	20231116	132700	280899404	1871	1871	1871	1871	11
313	20231116	132600	280878823	1871	1870	1871	1870	5
314	20231116	132500	280869469	1871	1869	1871	1869	64
315	20231116	132400	280749831	1871	1871	1871	1871	1
316	20231116	132300	280747960	1871	1871	1871	1871	0
317	20231116	132200	280747960	1871	1871	1871	1871	904
318	20231116	132100	279056576	1871	1871	1871	1871	0
319	20231116	132000	279056576	1871	1871	1871	1871	85
320	20231116	131900	278897541	1871	1871	1871	1871	1
321	20231116	131800	278895670	1871	1871	1871	1871	50
322	20231116	131700	278802120	1871	1871	1871	1871	0
323	20231116	131600	278802120	1871	1869	1871	1869	7
324	20231116	131500	278789027	1871	1871	1871	1871	0
325	20231116	131400	278789027	1871	1871	1871	1871	0
326	20231116	131300	278789027	1871	1869	1871	1869	132
327	20231116	131200	278542297	1871	1871	1871	1869	11
328	20231116	131100	278521726	1869	1869	1871	1869	53
329	20231116	131000	278422620	1870	1869	1870	1869	18
330	20231116	130900	278388968	1870	1869	1870	1869	71
331	20231116	130800	278256256	1869	1870	1870	1868	71
332	20231116	130700	278123508	1868	1868	1870	1868	1649
333	20231116	130600	275043127	1868	1868	1868	1866	109
334	20231116	130500	274839523	1866	1867	1868	1866	147
335	20231116	130400	274565086	1867	1866	1867	1866	16
336	20231116	130300	274535222	1867	1867	1867	1866	61
337	20231116	130200	274421339	1867	1866	1867	1866	1917
338	20231116	130100	270842309	1867	1866	1867	1866	16
339	20231116	130000	270812445	1867	1866	1867	1865	1009
340	20231116	125900	268929651	1865	1866	1866	1865	21
341	20231116	125800	268890473	1866	1865	1866	1865	127
342	20231116	125700	268653500	1865	1865	1865	1865	250
343	20231116	125600	268187250	1865	1865	1865	1865	8
344	20231116	125500	268172330	1865	1865	1865	1865	9
345	20231116	125400	268155545	1865	1865	1865	1865	6
346	20231116	125300	268144355	1865	1865	1865	1865	8
347	20231116	125200	268129435	1865	1865	1866	1865	109
348	20231116	125100	267926050	1865	1865	1865	1865	4
349	20231116	125000	267918590	1865	1865	1866	1865	2078
350	20231116	124900	264043050	1865	1865	1865	1865	9
351	20231116	124800	264026265	1866	1866	1866	1865	1413
352	20231116	124700	261389612	1866	1866	1866	1866	8
353	20231116	124600	261374684	1866	1866	1866	1866	1228
354	20231116	124500	259083236	1866	1866	1866	1866	388
355	20231116	124400	258359228	1866	1866	1866	1866	8
356	20231116	124300	258344300	1866	1866	1866	1866	8
357	20231116	124200	258329372	1867	1867	1868	1867	3400
358	20231116	124100	251981027	1867	1867	1867	1867	8
359	20231116	124000	251966091	1867	1867	1867	1867	8
360	20231116	123900	251951155	1867	1867	1867	1867	4
361	20231116	123800	251943687	1868	1868	1868	1867	306
362	20231116	123700	251372084	1868	1868	1868	1868	1008
363	20231116	123600	249489140	1868	1868	1868	1868	404
364	20231116	123500	248734468	1868	1868	1868	1868	3009
365	20231116	123400	243113656	1868	1869	1869	1868	18
366	20231116	123300	243080022	1869	1871	1871	1869	428
367	20231116	123200	242280085	1869	1869	1869	1869	9
368	20231116	123100	242263264	1869	1869	1869	1869	8
369	20231116	123000	242248312	1869	1869	1869	1869	4
370	20231116	122900	242240836	1869	1868	1869	1868	1262
371	20231116	122800	239882163	1868	1868	1868	1868	8
372	20231116	122700	239867219	1869	1868	1869	1868	84
373	20231116	122600	239710227	1868	1868	1869	1868	73
374	20231116	122500	239573798	1868	1868	1868	1868	9
375	20231116	122400	239556986	1868	1868	1868	1868	5
376	20231116	122300	239547646	1868	1868	1868	1868	8
377	20231116	122200	239532702	1868	1868	1868	1868	9
378	20231116	122100	239515890	1869	1868	1869	1868	6
379	20231116	122000	239504680	1868	1868	1868	1868	1730
380	20231116	121900	236273040	1868	1868	1868	1868	12
381	20231116	121800	236250624	1868	1868	1868	1868	4
382	20231116	121700	236243152	1868	1868	1868	1868	8
383	20231116	121600	236228208	1868	1868	1871	1868	43
384	20231116	121500	236147782	1868	1868	1868	1868	4
385	20231116	121400	236140310	1868	1871	1871	1868	75
386	20231116	121300	236000009	1868	1868	1868	1868	8
387	20231116	121200	235985065	1868	1868	1868	1868	5
388	20231116	121100	235975725	1868	1867	1868	1867	8
389	20231116	121000	235960785	1867	1867	1871	1867	9
390	20231116	120900	235943978	1871	1867	1871	1867	7
391	20231116	120800	235930905	1867	1867	1867	1867	8
392	20231116	120700	235915969	1871	1867	1871	1867	10
393	20231116	120600	235897291	1867	1867	1867	1867	7
394	20231116	120500	235884222	1866	1866	1871	1866	10
395	20231116	120400	235865557	1866	1866	1866	1866	8
396	20231116	120300	235850629	1866	1871	1871	1866	5
397	20231116	120200	235841294	1866	1866	1866	1866	9
398	20231116	120100	235824500	1866	1866	1866	1866	56
399	20231116	120000	235720004	1866	1866	1866	1866	8
400	20231116	115900	235705076	1866	1866	1866	1866	9
401	20231116	115800	235688282	1866	1866	1866	1866	4
402	20231116	115700	235680818	1866	1871	1871	1866	258
403	20231116	115600	235198890	1866	1866	1866	1866	9
404	20231116	115500	235182096	1866	1871	1871	1866	5
405	20231116	115400	235172761	1866	1866	1866	1866	11
406	20231116	115300	235152235	1867	1871	1871	1867	55
407	20231116	115200	235049350	1866	1866	1866	1866	5
408	20231116	115100	235040020	1866	1871	1871	1866	18
409	20231116	115000	235006382	1866	1866	1871	1866	118
410	20231116	114900	234785644	1866	1866	1866	1866	376
411	20231116	114800	234084028	1866	1866	1866	1866	8
412	20231116	114700	234069100	1866	1866	1866	1866	1289
413	20231116	114600	231663826	1866	1866	1866	1866	12
414	20231116	114500	231641434	1866	1866	1866	1866	4666
415	20231116	114400	222934678	1866	1866	1866	1866	8
416	20231116	114300	222919750	1866	1866	1866	1866	14
417	20231116	114200	222893626	1866	1867	1867	1866	1179
418	20231116	114100	220692438	1867	1867	1867	1867	8
419	20231116	114000	220677502	1867	1872	1872	1867	14
420	20231116	113900	220651314	1867	1868	1868	1867	860
421	20231116	113800	219045592	1868	1868	1868	1868	5
422	20231116	113700	219036252	1867	1867	1867	1867	8117
423	20231116	113600	203881813	1872	1868	1872	1867	5957
424	20231116	113500	192754133	1868	1868	1868	1868	8
425	20231116	113400	192739189	1868	1868	1868	1868	4
426	20231116	113300	192731717	1872	1868	1872	1868	13
427	20231116	113200	192707413	1868	1868	1872	1868	18
428	20231116	113100	192673781	1868	1868	1868	1868	204
429	20231116	113000	192292709	1868	1869	1869	1868	2509
430	20231116	112900	187605638	1869	1869	1869	1869	9
431	20231116	112800	187588817	1869	1869	1869	1869	4
432	20231116	112700	187581341	1869	1870	1870	1869	19
433	20231116	112600	187545815	1872	1870	1872	1870	235
434	20231116	112500	187106361	1870	1870	1870	1870	504
435	20231116	112400	186163881	1870	1870	1872	1870	9
436	20231116	112300	186147049	1870	1870	1870	1870	9
437	20231116	112200	186130219	1870	1872	1872	1870	568
438	20231116	112100	185068055	1870	1872	1872	1870	10
439	20231116	112000	185049351	1870	1870	1870	1870	8
440	20231116	111900	185034391	1870	1870	1870	1870	5
441	20231116	111800	185025041	1870	1872	1872	1870	75
442	20231116	111700	184884657	1872	1870	1872	1870	137
443	20231116	111600	184628201	1870	1870	1870	1870	5
444	20231116	111500	184618851	1870	1870	1870	1870	8
445	20231116	111400	184603891	1870	1870	1870	1870	108
446	20231116	111300	184401931	1870	1870	1870	1870	144
447	20231116	111200	184132651	1870	1870	1870	1870	5
448	20231116	111100	184123301	1870	1870	1870	1870	913
449	20231116	111000	182415991	1870	1870	1870	1870	73
450	20231116	110900	182279481	1870	1869	1870	1869	112
451	20231116	110800	182070151	1868	1868	1868	1868	0
452	20231116	110700	182070151	1868	1868	1868	1868	179
453	20231116	110600	181735779	1868	1868	1868	1867	2794
454	20231116	110500	176516588	1868	1868	1868	1868	1
455	20231116	110400	176514720	1869	1869	1869	1869	6
456	20231116	110300	176503506	1869	1869	1869	1869	2514
457	20231116	110200	171804840	1870	1869	1870	1869	537
458	20231116	110100	170801183	1870	1870	1870	1869	970
459	20231116	110000	168988248	1870	1869	1870	1869	7
460	20231116	105900	168975163	1869	1870	1870	1869	2943
461	20231116	105800	163474695	1869	1869	1869	1869	64
462	20231116	105700	163355079	1869	1869	1869	1869	0
463	20231116	105600	163355079	1869	1869	1869	1868	334
464	20231116	105500	162731049	1868	1870	1870	1868	4308
465	20231116	105400	154678642	1870	1870	1870	1870	18
466	20231116	105300	154644982	1870	1870	1870	1870	4031
467	20231116	105200	147107012	1870	1870	1871	1870	1662
468	20231116	105100	143999061	1870	1870	1870	1870	0
469	20231116	105000	143999061	1870	1871	1871	1870	2617
470	20231116	104900	139102942	1872	1873	1873	1872	1646
471	20231116	104800	136020835	1873	1873	1873	1873	46
472	20231116	104700	135934677	1874	1874	1874	1874	13
473	20231116	104600	135910315	1874	1874	1874	1874	2
474	20231116	104500	135906567	1875	1873	1875	1873	76
475	20231116	104400	135764167	1873	1873	1873	1873	1
476	20231116	104300	135762294	1875	1875	1875	1875	716
477	20231116	104200	134419794	1875	1875	1875	1875	1
478	20231116	104100	134417919	1876	1876	1876	1876	1000
479	20231116	104000	132541919	1876	1874	1876	1874	398
480	20231116	103900	131795873	1876	1876	1876	1876	10
481	20231116	103800	131777113	1876	1876	1876	1876	1
482	20231116	103700	131775237	1874	1875	1875	1874	1236
483	20231116	103600	129458907	1876	1876	1876	1876	9
484	20231116	103500	129442023	1876	1876	1876	1876	254
485	20231116	103400	128965519	1876	1876	1876	1875	5710
486	20231116	103300	118259059	1876	1877	1877	1876	815
487	20231116	103200	116730116	1877	1877	1877	1877	1046
488	20231116	103100	114766774	1877	1876	1877	1876	7858
489	20231116	103000	100018568	1876	1876	1876	1876	2
490	20231116	102900	100014816	1876	1876	1876	1875	257
491	20231116	102800	99532884	1876	1876	1876	1876	105
492	20231116	102700	99335904	1876	1875	1876	1875	31
493	20231116	102600	99277769	1876	1873	1876	1873	195
494	20231116	102500	98912142	1876	1876	1876	1875	530
495	20231116	102400	97918008	1877	1871	1877	1871	6075
496	20231116	102300	86518213	1873	1872	1873	1872	6409
497	20231116	102200	74515353	1872	1871	1872	1871	2
498	20231116	102100	74511610	1872	1870	1872	1870	708
499	20231116	102000	73186746	1870	1871	1871	1870	965
500	20231116	101900	71382193	1872	1871	1872	1871	874
501	20231116	101800	69746937	1871	1871	1871	1871	11
502	20231116	101700	69726356	1870	1871	1871	1870	1118
503	20231116	101600	67634678	1872	1871	1872	1871	302
504	20231116	101500	67069634	1872	1870	1872	1870	138
505	20231116	101400	66811433	1872	1872	1872	1872	0
506	20231116	101300	66811433	1872	1872	1872	1870	535
507	20231116	101200	65810913	1872	1872	1872	1870	7
508	20231116	101100	65797811	1872	1873	1873	1870	30
509	20231116	101000	65741665	1873	1869	1873	1869	10491
510	20231116	100900	46107735	1867	1867	1867	1867	0
511	20231116	100800	46107735	1867	1871	1871	1867	4529
512	20231116	100700	37645996	1872	1871	1872	1871	1239
513	20231116	100600	35327807	1871	1870	1871	1870	65
514	20231116	100500	35206226	1866	1865	1869	1864	1838
515	20231116	100400	31774726	1869	1869	1869	1868	501
516	20231116	100300	30838363	1864	1864	1864	1864	563
517	20231116	100200	29788931	1864	1864	1864	1864	59
518	20231116	100100	29678955	1864	1865	1871	1863	4806
519	20231116	100000	20716164	1866	1872	1872	1866	10839