KissMeData/002700/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	183700	672295583	1876	1876	1876	1876	11663
3	20231117	183600	672295583	1876	1876	1876	1876	0
4	20231117	183500	672295583	1876	1876	1876	1876	0
5	20231117	183400	672295583	1876	1876	1876	1876	0
6	20231117	183300	672295583	1876	1876	1876	1876	0
7	20231117	183200	672295583	1876	1876	1876	1876	0
8	20231117	183100	672295583	1876	1876	1876	1876	0
9	20231117	183000	672295583	1876	1876	1876	1876	0
10	20231117	182900	672295583	1876	1876	1876	1876	0
11	20231117	182800	672295583	1876	1876	1876	1876	0
12	20231117	182700	672295583	1876	1876	1876	1876	0
13	20231117	182600	672295583	1876	1876	1876	1876	0
14	20231117	182500	672295583	1876	1876	1876	1876	0
15	20231117	182400	672295583	1876	1876	1876	1876	0
16	20231117	182300	672295583	1876	1876	1876	1876	0
17	20231117	182200	672295583	1876	1876	1876	1876	0
18	20231117	182100	672295583	1876	1876	1876	1876	0
19	20231117	182000	672295583	1876	1876	1876	1876	0
20	20231117	181900	672295583	1876	1876	1876	1876	0
21	20231117	181800	672295583	1876	1876	1876	1876	0
22	20231117	181700	672295583	1876	1876	1876	1876	0
23	20231117	181600	672295583	1876	1876	1876	1876	0
24	20231117	181500	672295583	1876	1876	1876	1876	0
25	20231117	181400	672295583	1876	1876	1876	1876	0
26	20231117	181300	672295583	1876	1876	1876	1876	0
27	20231117	181200	672295583	1876	1876	1876	1876	0
28	20231117	181100	672295583	1876	1876	1876	1876	0
29	20231117	181000	672295583	1876	1876	1876	1876	0
30	20231117	180900	672295583	1876	1876	1876	1876	0
31	20231117	180800	672295583	1876	1876	1876	1876	0
32	20231117	180700	672295583	1876	1876	1876	1876	11663
33	20231117	180600	672295583	1876	1876	1876	1876	0
34	20231117	180500	672295583	1876	1876	1876	1876	0
35	20231117	180400	672295583	1876	1876	1876	1876	0
36	20231117	180300	672295583	1876	1876	1876	1876	0
37	20231117	180200	672295583	1876	1876	1876	1876	0
38	20231117	180100	672295583	1876	1876	1876	1876	0
39	20231117	180000	672295583	1876	1876	1876	1876	0
40	20231117	175900	672295583	1876	1876	1876	1876	0
41	20231117	175800	672295583	1876	1876	1876	1876	0
42	20231117	175700	672295583	1876	1876	1876	1876	0
43	20231117	175600	672295583	1876	1876	1876	1876	0
44	20231117	175500	672295583	1876	1876	1876	1876	0
45	20231117	175400	672295583	1876	1876	1876	1876	0
46	20231117	175300	672295583	1876	1876	1876	1876	0
47	20231117	175200	672295583	1876	1876	1876	1876	0
48	20231117	175100	672295583	1876	1876	1876	1876	0
49	20231117	175000	672295583	1876	1876	1876	1876	0
50	20231117	174900	672295583	1876	1876	1876	1876	0
51	20231117	174800	672295583	1876	1876	1876	1876	0
52	20231117	174700	672295583	1876	1876	1876	1876	0
53	20231117	174600	672295583	1876	1876	1876	1876	0
54	20231117	174500	672295583	1876	1876	1876	1876	0
55	20231117	174400	672295583	1876	1876	1876	1876	0
56	20231117	174300	672295583	1876	1876	1876	1876	0
57	20231117	174200	672295583	1876	1876	1876	1876	0
58	20231117	174100	672295583	1876	1876	1876	1876	0
59	20231117	174000	672295583	1876	1876	1876	1876	0
60	20231117	173900	672295583	1876	1876	1876	1876	0
61	20231117	173800	672295583	1876	1876	1876	1876	0
62	20231117	173700	672295583	1876	1876	1876	1876	11663
63	20231117	173600	672295583	1876	1876	1876	1876	0
64	20231117	173500	672295583	1876	1876	1876	1876	0
65	20231117	173400	672295583	1876	1876	1876	1876	0
66	20231117	173300	672295583	1876	1876	1876	1876	0
67	20231117	173200	672295583	1876	1876	1876	1876	0
68	20231117	173100	672295583	1876	1876	1876	1876	0
69	20231117	173000	672295583	1876	1876	1876	1876	0
70	20231117	172900	672295583	1876	1876	1876	1876	0
71	20231117	172800	672295583	1876	1876	1876	1876	0
72	20231117	172700	672295583	1876	1876	1876	1876	0
73	20231117	172600	672295583	1876	1876	1876	1876	0
74	20231117	172500	672295583	1876	1876	1876	1876	0
75	20231117	172400	672295583	1876	1876	1876	1876	0
76	20231117	172300	672295583	1876	1876	1876	1876	0
77	20231117	172200	672295583	1876	1876	1876	1876	0
78	20231117	172100	672295583	1876	1876	1876	1876	0
79	20231117	172000	672295583	1876	1876	1876	1876	0
80	20231117	171900	672295583	1876	1876	1876	1876	0
81	20231117	171800	672295583	1876	1876	1876	1876	0
82	20231117	171700	672295583	1876	1876	1876	1876	0
83	20231117	171600	672295583	1876	1876	1876	1876	0
84	20231117	171500	672295583	1876	1876	1876	1876	0
85	20231117	171400	672295583	1876	1876	1876	1876	0
86	20231117	171300	672295583	1876	1876	1876	1876	0
87	20231117	171200	672295583	1876	1876	1876	1876	0
88	20231117	171100	672295583	1876	1876	1876	1876	0
89	20231117	171000	672295583	1876	1876	1876	1876	0
90	20231117	170900	672295583	1876	1876	1876	1876	0
91	20231117	170800	672295583	1876	1876	1876	1876	0
92	20231117	170700	672295583	1876	1876	1876	1876	11663
93	20231117	170600	672295583	1876	1876	1876	1876	0
94	20231117	170500	672295583	1876	1876	1876	1876	0
95	20231117	170400	672295583	1876	1876	1876	1876	0
96	20231117	170300	672295583	1876	1876	1876	1876	0
97	20231117	170200	672295583	1876	1876	1876	1876	0
98	20231117	170100	672295583	1876	1876	1876	1876	0
99	20231117	170000	672295583	1876	1876	1876	1876	0
100	20231117	165900	672295583	1876	1876	1876	1876	0
101	20231117	165800	672295583	1876	1876	1876	1876	0
102	20231117	165700	672295583	1876	1876	1876	1876	0
103	20231117	165600	672295583	1876	1876	1876	1876	0
104	20231117	165500	672295583	1876	1876	1876	1876	0
105	20231117	165400	672295583	1876	1876	1876	1876	0
106	20231117	165300	672295583	1876	1876	1876	1876	0
107	20231117	165200	672295583	1876	1876	1876	1876	0
108	20231117	165100	672295583	1876	1876	1876	1876	0
109	20231117	165000	672295583	1876	1876	1876	1876	0
110	20231117	164900	672295583	1876	1876	1876	1876	0
111	20231117	164800	672295583	1876	1876	1876	1876	0
112	20231117	164700	672295583	1876	1876	1876	1876	0
113	20231117	164600	672295583	1876	1876	1876	1876	0
114	20231117	164500	672295583	1876	1876	1876	1876	0
115	20231117	164400	672295583	1876	1876	1876	1876	0
116	20231117	164300	672295583	1876	1876	1876	1876	0
117	20231117	164200	672295583	1876	1876	1876	1876	0
118	20231117	164100	672295583	1876	1876	1876	1876	0
119	20231117	164000	672295583	1876	1876	1876	1876	0
120	20231117	163900	672295583	1876	1876	1876	1876	0
121	20231117	163800	672295583	1876	1876	1876	1876	0
122	20231117	163700	672295583	1876	1876	1876	1876	11663
123	20231117	163600	672295583	1876	1876	1876	1876	0
124	20231117	163500	672295583	1876	1876	1876	1876	0
125	20231117	163400	672295583	1876	1876	1876	1876	0
126	20231117	163300	672295583	1876	1876	1876	1876	0
127	20231117	163200	672295583	1876	1876	1876	1876	0
128	20231117	163100	672295583	1876	1876	1876	1876	0
129	20231117	163000	672295583	1876	1876	1876	1876	0
130	20231117	162900	672295583	1876	1876	1876	1876	0
131	20231117	162800	672295583	1876	1876	1876	1876	0
132	20231117	162700	672295583	1876	1876	1876	1876	0
133	20231117	162600	672295583	1876	1876	1876	1876	0
134	20231117	162500	672295583	1876	1876	1876	1876	0
135	20231117	162400	672295583	1876	1876	1876	1876	0
136	20231117	162300	672295583	1876	1876	1876	1876	0
137	20231117	162200	672295583	1876	1876	1876	1876	0
138	20231117	162100	672295583	1876	1876	1876	1876	0
139	20231117	162000	672295583	1876	1876	1876	1876	0
140	20231117	161900	672295583	1876	1876	1876	1876	0
141	20231117	161800	672295583	1876	1876	1876	1876	0
142	20231117	161700	672295583	1876	1876	1876	1876	0
143	20231117	161600	672295583	1876	1876	1876	1876	0
144	20231117	161500	672295583	1876	1876	1876	1876	0
145	20231117	161400	672295583	1876	1876	1876	1876	0
146	20231117	161300	672295583	1876	1876	1876	1876	0
147	20231117	161200	672295583	1876	1876	1876	1876	0
148	20231117	161100	672295583	1876	1876	1876	1876	0
149	20231117	161000	672295583	1876	1876	1876	1876	0
150	20231117	160900	672295583	1876	1876	1876	1876	0
151	20231117	160800	672295583	1876	1876	1876	1876	0
152	20231117	160700	672295583	1876	1876	1876	1876	11663
153	20231117	160600	672295583	1876	1876	1876	1876	0
154	20231117	160500	672295583	1876	1876	1876	1876	0
155	20231117	160400	672295583	1876	1876	1876	1876	0
156	20231117	160300	672295583	1876	1876	1876	1876	0
157	20231117	160200	672295583	1876	1876	1876	1876	0
158	20231117	160100	672295583	1876	1876	1876	1876	0
159	20231117	160000	672295583	1876	1876	1876	1876	0
160	20231117	155900	672295583	1876	1876	1876	1876	0
161	20231117	155800	672295583	1876	1876	1876	1876	0
162	20231117	155700	672295583	1876	1876	1876	1876	0
163	20231117	155600	672295583	1876	1876	1876	1876	0
164	20231117	155500	672295583	1876	1876	1876	1876	0
165	20231117	155400	672295583	1876	1876	1876	1876	0
166	20231117	155300	672295583	1876	1876	1876	1876	0
167	20231117	155200	672295583	1876	1876	1876	1876	0
168	20231117	155100	672295583	1876	1876	1876	1876	0
169	20231117	155000	672295583	1876	1876	1876	1876	0
170	20231117	154900	672295583	1876	1876	1876	1876	0
171	20231117	154800	672295583	1876	1876	1876	1876	0
172	20231117	154700	672295583	1876	1876	1876	1876	0
173	20231117	154600	672295583	1876	1876	1876	1876	0
174	20231117	154500	672295583	1876	1876	1876	1876	0
175	20231117	154400	672295583	1876	1876	1876	1876	0
176	20231117	154300	672295583	1876	1876	1876	1876	0
177	20231117	154200	672295583	1876	1876	1876	1876	0
178	20231117	154100	672295583	1876	1876	1876	1876	0
179	20231117	154000	672295583	1876	1876	1876	1876	0
180	20231117	153900	672295583	1876	1876	1876	1876	0
181	20231117	153800	672295583	1876	1876	1876	1876	0
182	20231117	153700	672295583	1876	1876	1876	1876	11663
183	20231117	153600	672295583	1876	1876	1876	1876	0
184	20231117	153500	672295583	1876	1876	1876	1876	0
185	20231117	153400	672295583	1876	1876	1876	1876	0
186	20231117	153300	672295583	1876	1876	1876	1876	0
187	20231117	153200	672295583	1876	1876	1876	1876	0
188	20231117	153100	672295583	1876	1876	1876	1876	0
189	20231117	153000	672295583	1876	1876	1876	1876	11663
190	20231117	152900	650415795	1876	1876	1876	1876	0
191	20231117	152800	650415795	1876	1876	1876	1876	0
192	20231117	152700	650415795	1876	1876	1876	1876	0
193	20231117	152600	650415795	1876	1876	1876	1876	0
194	20231117	152500	650415795	1876	1876	1876	1876	0
195	20231117	152400	650415795	1876	1876	1876	1876	0
196	20231117	152300	650415795	1876	1876	1876	1876	0
197	20231117	152200	650415795	1876	1876	1876	1876	0
198	20231117	152100	650415795	1876	1876	1876	1876	0
199	20231117	152000	650415795	1876	1876	1876	1876	0
200	20231117	151900	650415795	1876	1876	1876	1876	34
201	20231117	151800	650352011	1875	1875	1875	1875	14
202	20231117	151700	650325761	1876	1874	1876	1874	349
203	20231117	151600	649671052	1874	1874	1875	1874	2055
204	20231117	151500	645819927	1875	1874	1875	1874	540
205	20231117	151400	644807933	1874	1874	1874	1874	2501
206	20231117	151300	640121059	1874	1874	1874	1874	70
207	20231117	151200	639989879	1875	1874	1875	1874	1105
208	20231117	151100	637919108	1875	1875	1875	1875	692
209	20231117	151000	636621608	1874	1874	1874	1874	734
210	20231117	150900	635246092	1873	1873	1873	1873	0
211	20231117	150800	635246092	1873	1873	1873	1873	1
212	20231117	150700	635244219	1873	1873	1873	1873	115
213	20231117	150600	635028824	1874	1873	1874	1873	102
214	20231117	150500	634837777	1873	1873	1873	1873	1795
215	20231117	150400	631475742	1874	1874	1874	1874	15
216	20231117	150300	631447632	1873	1874	1874	1873	5
217	20231117	150200	631438263	1874	1874	1874	1874	270
218	20231117	150100	630932283	1874	1874	1874	1874	202
219	20231117	150000	630553735	1873	1873	1873	1873	1
220	20231117	145900	630551862	1874	1874	1874	1874	0
221	20231117	145800	630551862	1874	1873	1874	1873	2
222	20231117	145700	630548115	1873	1873	1873	1873	2001
223	20231117	145600	626800242	1874	1874	1874	1874	0
224	20231117	145500	626800242	1874	1874	1874	1873	102
225	20231117	145400	626609095	1874	1874	1874	1874	0
226	20231117	145300	626609095	1874	1874	1874	1874	156
227	20231117	145200	626316751	1874	1874	1875	1874	2955
228	20231117	145100	620778928	1874	1874	1874	1874	0
229	20231117	145000	620778928	1874	1874	1874	1874	2792
230	20231117	144900	615546720	1875	1875	1875	1875	652
231	20231117	144800	614324220	1875	1875	1875	1875	1600
232	20231117	144700	611324220	1875	1875	1876	1875	900
233	20231117	144600	609636719	1875	1875	1875	1875	95
234	20231117	144500	609458594	1874	1874	1874	1874	0
235	20231117	144400	609458594	1874	1875	1875	1874	2386
236	20231117	144300	604987152	1875	1875	1875	1875	400
237	20231117	144200	604237152	1876	1876	1876	1876	550
238	20231117	144100	603205352	1876	1876	1876	1876	50
239	20231117	144000	603111552	1876	1876	1876	1876	250
240	20231117	143900	602642552	1877	1877	1877	1877	1
241	20231117	143800	602640675	1876	1876	1876	1876	9
242	20231117	143700	602623791	1877	1877	1877	1877	0
243	20231117	143600	602623791	1877	1877	1877	1877	0
244	20231117	143500	602623791	1877	1877	1877	1877	6
245	20231117	143400	602612529	1876	1876	1876	1876	0
246	20231117	143300	602612529	1876	1877	1877	1876	612
247	20231117	143200	601464005	1877	1877	1877	1877	120
248	20231117	143100	601238765	1877	1877	1877	1877	20
249	20231117	143000	601201225	1877	1877	1877	1877	0
250	20231117	142900	601201225	1877	1876	1877	1874	2601
251	20231117	142800	596326531	1876	1876	1876	1876	0
252	20231117	142700	596326531	1876	1876	1876	1876	100
253	20231117	142600	596138931	1876	1876	1876	1876	327
254	20231117	142500	595525479	1876	1876	1876	1876	45
255	20231117	142400	595441059	1876	1876	1876	1876	0
256	20231117	142300	595441059	1876	1876	1876	1876	357
257	20231117	142200	594771327	1876	1876	1876	1876	0
258	20231117	142100	594771327	1876	1876	1876	1874	1204
259	20231117	142000	592515023	1876	1876	1876	1876	2
260	20231117	141900	592511271	1876	1876	1876	1876	1
261	20231117	141800	592509395	1873	1876	1876	1873	23956
262	20231117	141700	547625288	1876	1877	1878	1876	3100
263	20231117	141600	541809550	1877	1876	1877	1876	420
264	20231117	141500	541021260	1876	1876	1876	1876	200
265	20231117	141400	540646060	1876	1876	1876	1876	50
266	20231117	141300	540552260	1876	1876	1876	1876	52
267	20231117	141200	540454708	1877	1876	1877	1876	5965
268	20231117	141100	529258741	1876	1877	1877	1876	1962
269	20231117	141000	525577729	1877	1877	1877	1877	20
270	20231117	140900	525540189	1877	1877	1877	1877	0
271	20231117	140800	525540189	1877	1877	1877	1877	3
272	20231117	140700	525534558	1877	1876	1877	1876	55
273	20231117	140600	525431373	1877	1877	1877	1877	0
274	20231117	140500	525431373	1877	1877	1877	1877	54
275	20231117	140400	525330015	1877	1876	1877	1876	271
276	20231117	140300	524821353	1877	1877	1877	1877	0
277	20231117	140200	524821353	1877	1876	1877	1876	141
278	20231117	140100	524556737	1877	1877	1877	1877	0
279	20231117	140000	524556737	1877	1875	1877	1875	36
280	20231117	135900	524489185	1876	1876	1876	1876	1160
281	20231117	135800	522313025	1876	1876	1876	1876	0
282	20231117	135700	522313025	1876	1876	1876	1876	5
283	20231117	135600	522303645	1876	1876	1876	1876	1
284	20231117	135500	522301769	1876	1876	1876	1876	1
285	20231117	135400	522299893	1876	1875	1876	1875	57
286	20231117	135300	522192985	1875	1875	1875	1875	0
287	20231117	135200	522192985	1875	1875	1875	1875	33
288	20231117	135100	522131110	1875	1875	1875	1875	3
289	20231117	135000	522125485	1875	1874	1875	1874	2
290	20231117	134900	522121736	1875	1875	1875	1875	955
291	20231117	134800	520331111	1875	1875	1875	1875	1000
292	20231117	134700	518456111	1875	1875	1875	1875	0
293	20231117	134600	518456111	1875	1875	1875	1875	249
294	20231117	134500	517989236	1875	1875	1875	1875	100
295	20231117	134400	517801736	1875	1876	1876	1875	114
296	20231117	134300	517587976	1876	1876	1876	1876	0
297	20231117	134200	517587976	1876	1876	1876	1876	532
298	20231117	134100	516589944	1876	1876	1876	1876	320
299	20231117	134000	515989624	1876	1875	1876	1875	608
300	20231117	133900	514849619	1875	1875	1875	1875	554
301	20231117	133800	513810869	1875	1875	1875	1875	17
302	20231117	133700	513778994	1875	1875	1875	1875	0
303	20231117	133600	513778994	1875	1875	1875	1875	0
304	20231117	133500	513778994	1875	1875	1875	1875	0
305	20231117	133400	513778994	1875	1875	1875	1875	0
306	20231117	133300	513778994	1875	1875	1875	1875	2
307	20231117	133200	513775244	1875	1875	1875	1875	4
308	20231117	133100	513767744	1874	1874	1874	1874	2165
309	20231117	133000	509710534	1875	1875	1875	1875	0
310	20231117	132900	509710534	1875	1874	1875	1874	812
311	20231117	132800	508188746	1874	1874	1874	1874	380
312	20231117	132700	507476626	1875	1875	1875	1875	6
313	20231117	132600	507465376	1875	1875	1875	1875	0
314	20231117	132500	507465376	1875	1875	1875	1875	713
315	20231117	132400	506128501	1875	1875	1875	1875	0
316	20231117	132300	506128501	1875	1875	1875	1875	1
317	20231117	132200	506126626	1876	1876	1876	1876	81
318	20231117	132100	505974670	1875	1875	1875	1875	0
319	20231117	132000	505974670	1875	1876	1876	1875	2710
320	20231117	131900	500893410	1876	1876	1876	1876	1907
321	20231117	131800	497315878	1876	1876	1876	1876	0
322	20231117	131700	497315878	1876	1876	1876	1876	0
323	20231117	131600	497315878	1876	1876	1876	1876	0
324	20231117	131500	497315878	1876	1876	1876	1876	10
325	20231117	131400	497297118	1876	1875	1876	1875	4176
326	20231117	131300	489463599	1875	1875	1875	1875	0
327	20231117	131200	489463599	1875	1875	1875	1875	0
328	20231117	131100	489463599	1875	1875	1875	1875	0
329	20231117	131000	489463599	1875	1875	1875	1875	482
330	20231117	130900	488559849	1875	1875	1875	1875	0
331	20231117	130800	488559849	1875	1875	1875	1875	0
332	20231117	130700	488559849	1875	1875	1875	1875	0
333	20231117	130600	488559849	1875	1875	1875	1875	33
334	20231117	130500	488497974	1875	1875	1875	1875	0
335	20231117	130400	488497974	1875	1873	1875	1873	173
336	20231117	130300	488173943	1875	1874	1875	1874	100
337	20231117	130200	487986451	1875	1875	1875	1875	0
338	20231117	130100	487986451	1875	1875	1875	1875	11
339	20231117	130000	487965826	1875	1875	1875	1875	36
340	20231117	125900	487898326	1875	1874	1875	1874	21
341	20231117	125800	487858966	1873	1873	1873	1873	0
342	20231117	125700	487858966	1873	1873	1873	1873	10
343	20231117	125600	487840236	1872	1872	1872	1872	5
344	20231117	125500	487830876	1872	1872	1872	1872	133
345	20231117	125400	487581900	1874	1874	1874	1874	500
346	20231117	125300	486644900	1872	1873	1873	1872	110
347	20231117	125200	486438970	1874	1874	1874	1874	371
348	20231117	125100	485743716	1875	1875	1875	1875	151
349	20231117	125000	485460591	1875	1875	1875	1875	0
350	20231117	124900	485460591	1875	1875	1875	1875	1
351	20231117	124800	485458716	1875	1875	1875	1875	0
352	20231117	124700	485458716	1875	1875	1875	1875	0
353	20231117	124600	485458716	1875	1875	1875	1875	0
354	20231117	124500	485458716	1875	1875	1875	1875	10
355	20231117	124400	485439966	1875	1875	1875	1875	100
356	20231117	124300	485252466	1875	1875	1875	1875	650
357	20231117	124200	484033716	1875	1875	1875	1875	300
358	20231117	124100	483471216	1875	1875	1875	1875	35
359	20231117	124000	483405591	1875	1875	1875	1875	0
360	20231117	123900	483405591	1875	1875	1875	1875	110
361	20231117	123800	483199341	1875	1874	1875	1874	200
362	20231117	123700	482824498	1874	1874	1874	1874	50
363	20231117	123600	482730798	1874	1874	1874	1874	703
364	20231117	123500	481413376	1874	1871	1874	1871	9335
365	20231117	123400	463933321	1870	1870	1870	1870	1555
366	20231117	123300	461025471	1871	1871	1871	1871	0
367	20231117	123200	461025471	1871	1871	1871	1871	1300
368	20231117	123100	458593171	1871	1871	1871	1871	0
369	20231117	123000	458593171	1871	1871	1871	1871	0
370	20231117	122900	458593171	1871	1871	1871	1871	0
371	20231117	122800	458593171	1871	1870	1871	1870	690
372	20231117	122700	457302680	1871	1871	1871	1871	0
373	20231117	122600	457302680	1871	1870	1871	1870	761
374	20231117	122500	455879609	1871	1871	1871	1871	1
375	20231117	122400	455877738	1870	1870	1870	1870	100
376	20231117	122300	455690738	1870	1870	1870	1870	4181
377	20231117	122200	447872268	1870	1870	1871	1870	3386
378	20231117	122100	441538748	1870	1871	1871	1870	10
379	20231117	122000	441520047	1870	1870	1870	1870	1991
380	20231117	121900	437796877	1870	1870	1870	1870	380
381	20231117	121800	437086277	1870	1870	1870	1870	1
382	20231117	121700	437084407	1870	1870	1870	1870	0
383	20231117	121600	437084407	1870	1869	1870	1868	1736
384	20231117	121500	433841271	1871	1871	1871	1871	0
385	20231117	121400	433841271	1871	1871	1871	1871	0
386	20231117	121300	433841271	1871	1871	1871	1871	0
387	20231117	121200	433841271	1871	1871	1871	1871	0
388	20231117	121100	433841271	1871	1871	1871	1871	0
389	20231117	121000	433841271	1871	1869	1871	1868	2516
390	20231117	120900	429139305	1871	1871	1871	1871	0
391	20231117	120800	429139305	1871	1870	1871	1870	92
392	20231117	120700	428967264	1869	1869	1869	1869	1714
393	20231117	120600	425763798	1869	1869	1869	1869	0
394	20231117	120500	425763798	1869	1870	1870	1869	11
395	20231117	120400	425743236	1870	1870	1870	1870	0
396	20231117	120300	425743236	1870	1870	1870	1870	0
397	20231117	120200	425743236	1870	1870	1870	1870	150
398	20231117	120100	425462736	1872	1872	1872	1872	90
399	20231117	120000	425294256	1872	1872	1872	1872	0
400	20231117	115900	425294256	1872	1872	1872	1872	0
401	20231117	115800	425294256	1872	1872	1872	1872	5
402	20231117	115700	425284896	1872	1872	1872	1872	0
403	20231117	115600	425284896	1872	1869	1872	1869	9420
404	20231117	115500	407678904	1872	1872	1872	1872	0
405	20231117	115400	407678904	1872	1872	1872	1872	2
406	20231117	115300	407675160	1869	1869	1869	1869	4220
407	20231117	115200	399787980	1873	1873	1873	1873	0
408	20231117	115100	399787980	1873	1869	1873	1869	4764
409	20231117	115000	390884050	1873	1873	1873	1873	0
410	20231117	114900	390884050	1873	1873	1873	1873	20
411	20231117	114800	390846590	1873	1873	1873	1873	0
412	20231117	114700	390846590	1873	1873	1873	1873	2
413	20231117	114600	390842844	1873	1873	1873	1873	0
414	20231117	114500	390842844	1873	1871	1873	1870	4012
415	20231117	114400	383339120	1871	1871	1871	1871	0
416	20231117	114300	383339120	1871	1872	1872	1871	548
417	20231117	114200	382313771	1873	1873	1873	1873	1
418	20231117	114100	382311898	1873	1873	1873	1873	0
419	20231117	114000	382311898	1873	1873	1873	1873	2
420	20231117	113900	382308152	1872	1872	1872	1872	15
421	20231117	113800	382280072	1873	1873	1873	1873	1000
422	20231117	113700	380407072	1873	1873	1873	1873	2
423	20231117	113600	380403326	1872	1872	1872	1872	0
424	20231117	113500	380403326	1872	1872	1872	1872	45
425	20231117	113400	380319086	1872	1872	1872	1872	1
426	20231117	113300	380317214	1873	1873	1873	1873	0
427	20231117	113200	380317214	1873	1873	1873	1873	13
428	20231117	113100	380292865	1873	1873	1873	1873	0
429	20231117	113000	380292865	1873	1873	1873	1873	0
430	20231117	112900	380292865	1873	1873	1873	1873	0
431	20231117	112800	380292865	1873	1873	1873	1873	0
432	20231117	112700	380292865	1873	1873	1873	1873	0
433	20231117	112600	380292865	1873	1873	1873	1873	0
434	20231117	112500	380292865	1873	1872	1873	1872	500
435	20231117	112400	379356491	1871	1872	1872	1871	712
436	20231117	112300	378023628	1872	1872	1872	1872	200
437	20231117	112200	377649228	1872	1872	1872	1872	200
438	20231117	112100	377274828	1873	1873	1873	1873	14
439	20231117	112000	377248606	1873	1873	1873	1873	0
440	20231117	111900	377248606	1873	1873	1873	1873	5
441	20231117	111800	377239241	1873	1873	1873	1873	0
442	20231117	111700	377239241	1873	1873	1873	1873	1
443	20231117	111600	377237368	1871	1871	1871	1871	800
444	20231117	111500	375740568	1874	1874	1874	1874	0
445	20231117	111400	375740568	1874	1874	1874	1874	0
446	20231117	111300	375740568	1874	1874	1874	1874	0
447	20231117	111200	375740568	1874	1874	1874	1874	0
448	20231117	111100	375740568	1874	1874	1874	1874	0
449	20231117	111000	375740568	1874	1874	1874	1874	0
450	20231117	110900	375740568	1874	1874	1874	1874	0
451	20231117	110800	375740568	1874	1874	1874	1874	0
452	20231117	110700	375740568	1874	1874	1874	1874	1
453	20231117	110600	375738694	1874	1874	1874	1874	0
454	20231117	110500	375738694	1874	1874	1874	1874	1
455	20231117	110400	375736820	1872	1870	1872	1870	4
456	20231117	110300	375729334	1870	1871	1871	1870	740
457	20231117	110200	374345399	1871	1871	1871	1871	15
458	20231117	110100	374317334	1873	1873	1873	1873	0
459	20231117	110000	374317334	1873	1873	1873	1873	0
460	20231117	105900	374317334	1873	1873	1873	1873	0
461	20231117	105800	374317334	1873	1873	1873	1873	0
462	20231117	105700	374317334	1873	1873	1873	1873	2
463	20231117	105600	374313588	1870	1870	1870	1870	1
464	20231117	105500	374311718	1870	1870	1870	1870	0
465	20231117	105400	374311718	1870	1870	1870	1870	50
466	20231117	105300	374218218	1873	1873	1873	1873	1
467	20231117	105200	374216345	1873	1873	1873	1873	1
468	20231117	105100	374214472	1870	1871	1871	1870	11587
469	20231117	105000	352539830	1871	1871	1871	1871	0
470	20231117	104900	352539830	1871	1874	1874	1871	304
471	20231117	104800	351970904	1871	1872	1872	1871	622
472	20231117	104700	350806642	1874	1874	1874	1874	1
473	20231117	104600	350804768	1871	1872	1872	1871	8960
474	20231117	104500	334038934	1872	1873	1873	1872	1000
475	20231117	104400	332166089	1873	1873	1873	1873	404
476	20231117	104300	331409397	1873	1873	1873	1873	1
477	20231117	104200	331407524	1876	1873	1876	1873	1001
478	20231117	104100	329532648	1876	1876	1876	1876	0
479	20231117	104000	329532648	1876	1876	1876	1876	165
480	20231117	103900	329223108	1876	1876	1876	1876	1
481	20231117	103800	329221232	1873	1874	1875	1873	1191
482	20231117	103700	326989904	1874	1874	1874	1874	37
483	20231117	103600	326920566	1874	1875	1875	1874	1000
484	20231117	103500	325046366	1876	1876	1876	1876	0
485	20231117	103400	325046366	1876	1876	1876	1876	0
486	20231117	103300	325046366	1876	1876	1876	1876	2
487	20231117	103200	325042614	1874	1875	1875	1874	500
488	20231117	103100	324105341	1875	1875	1875	1875	0
489	20231117	103000	324105341	1875	1875	1875	1875	2
490	20231117	102900	324101591	1875	1875	1875	1875	3
491	20231117	102800	324095966	1875	1875	1875	1875	0
492	20231117	102700	324095966	1875	1875	1875	1875	0
493	20231117	102600	324095966	1875	1875	1875	1875	0
494	20231117	102500	324095966	1875	1875	1875	1875	0
495	20231117	102400	324095966	1875	1876	1876	1875	850
496	20231117	102300	322501416	1876	1874	1876	1874	702
497	20231117	102200	321185864	1874	1876	1876	1874	24002
498	20231117	102100	276202763	1875	1876	1876	1875	612
499	20231117	102000	275055194	1876	1876	1876	1876	293
500	20231117	101900	274505526	1876	1876	1876	1876	0
501	20231117	101800	274505526	1876	1878	1878	1876	31
502	20231117	101700	274447310	1878	1878	1878	1878	0
503	20231117	101600	274447310	1878	1877	1878	1877	135
504	20231117	101500	274193790	1877	1877	1877	1877	0
505	20231117	101400	274193790	1877	1877	1877	1877	0
506	20231117	101300	274193790	1877	1877	1877	1877	6
507	20231117	101200	274182528	1877	1877	1877	1877	3
508	20231117	101100	274176897	1878	1878	1878	1878	2000
509	20231117	101000	270420897	1878	1878	1878	1878	2561
510	20231117	100900	265611339	1878	1878	1878	1878	0
511	20231117	100800	265611339	1878	1878	1878	1878	54
512	20231117	100700	265509927	1879	1879	1879	1879	40
513	20231117	100600	265434767	1879	1875	1879	1875	1249
514	20231117	100500	263092736	1875	1875	1875	1875	299
515	20231117	100400	262532111	1875	1877	1881	1874	5961
516	20231117	100300	251330665	1876	1872	1876	1872	17541
517	20231117	100200	218473712	1871	1871	1872	1871	7892
518	20231117	100100	203707270	1870	1871	1871	1870	221
519	20231117	100000	203293999	1870	1871	1871	1870	2623
520	20231117	095900	198388366	1870	1869	1870	1869	397
521	20231117	095800	197645977	1868	1870	1870	1868	2132
522	20231117	095700	193661517	1870	1870	1871	1870	278
523	20231117	095600	193141489	1869	1868	1869	1868	3087
524	20231117	095500	187372520	1870	1869	1870	1868	6683
525	20231117	095400	174887290	1869	1869	1869	1869	51
526	20231117	095300	174791971	1869	1869	1869	1869	3311
527	20231117	095200	168603712	1869	1869	1870	1869	188
528	20231117	095100	168252224	1869	1870	1870	1869	1171
529	20231117	095000	166063454	1868	1869	1869	1868	266
530	20231117	094900	165566312	1869	1870	1870	1869	1170
531	20231117	094800	163379412	1870	1870	1870	1870	100
532	20231117	094700	163192412	1870	1868	1870	1868	344
533	20231117	094600	162549812	1870	1870	1870	1870	101
534	20231117	094500	162360942	1869	1869	1869	1869	1292
535	20231117	094400	159946194	1869	1868	1869	1868	124
536	20231117	094300	159714455	1868	1869	1869	1868	879
537	20231117	094200	158072355	1869	1869	1869	1869	20
538	20231117	094100	158034975	1869	1870	1870	1869	9374
539	20231117	094000	140511392	1871	1870	1871	1870	1034
540	20231117	093900	138577801	1871	1871	1871	1871	4
541	20231117	093800	138570317	1872	1872	1872	1872	1
542	20231117	093700	138568445	1872	1869	1872	1869	61
543	20231117	093600	138454430	1869	1870	1870	1869	3091
544	20231117	093500	132677350	1870	1872	1872	1869	5077
545	20231117	093400	123173242	1872	1872	1872	1872	24
546	20231117	093300	123128314	1872	1872	1872	1872	19
547	20231117	093200	123092746	1872	1872	1872	1872	33
548	20231117	093100	123030970	1872	1872	1872	1872	7
549	20231117	093000	123017866	1872	1868	1872	1868	48
550	20231117	092900	122928117	1868	1868	1871	1868	2896
551	20231117	092800	117517594	1868	1868	1868	1868	1231
552	20231117	092700	115218086	1867	1866	1867	1866	10687
553	20231117	092600	95265467	1866	1866	1867	1866	1570
554	20231117	092500	92335827	1867	1866	1867	1866	652
555	20231117	092400	91119043	1867	1867	1867	1867	2017
556	20231117	092300	87353304	1867	1867	1867	1866	7365
557	20231117	092200	73608997	1868	1868	1868	1868	1
558	20231117	092100	73607129	1868	1868	1868	1868	1
559	20231117	092000	73605261	1866	1866	1866	1866	842
560	20231117	091900	72034089	1867	1867	1867	1867	1768
561	20231117	091800	68733233	1869	1866	1869	1866	4715
562	20231117	091700	59930728	1866	1865	1866	1865	137
563	20231117	091600	59675213	1866	1867	1867	1866	2448
564	20231117	091500	55106842	1867	1867	1867	1867	1683
565	20231117	091400	51964681	1867	1867	1867	1867	952
566	20231117	091300	50187297	1867	1869	1869	1867	150
567	20231117	091200	49907047	1869	1869	1869	1869	1002
568	20231117	091100	48034309	1866	1866	1866	1866	0
569	20231117	091000	48034309	1866	1868	1868	1866	698
570	20231117	090900	46731771	1869	1869	1869	1869	523
571	20231117	090800	45754284	1869	1868	1869	1868	1090
572	20231117	090700	43717164	1868	1866	1868	1866	1556
573	20231117	090600	40813642	1864	1864	1864	1864	4963
574	20231117	090500	31562610	1864	1863	1866	1863	280
575	20231117	090400	31040690	1863	1866	1866	1863	2760
576	20231117	090300	25893083	1868	1870	1870	1868	2202
577	20231117	090200	21777561	1870	1869	1874	1869	4485
578	20231117	090100	13380990	1873	1872	1874	1870	4639
579	20231117	090000	4702889	1872	1873	1873	1872	2457