KissMeData/002700/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	183600	859711297	1904	1904	1904	1904	12437
3	20231122	183500	859711297	1904	1904	1904	1904	0
4	20231122	183400	859711297	1904	1904	1904	1904	0
5	20231122	183300	859711297	1904	1904	1904	1904	0
6	20231122	183200	859711297	1904	1904	1904	1904	0
7	20231122	183100	859711297	1904	1904	1904	1904	0
8	20231122	183000	859711297	1904	1904	1904	1904	0
9	20231122	182900	859711297	1904	1904	1904	1904	0
10	20231122	182800	859711297	1904	1904	1904	1904	0
11	20231122	182700	859711297	1904	1904	1904	1904	0
12	20231122	182600	859711297	1904	1904	1904	1904	0
13	20231122	182500	859711297	1904	1904	1904	1904	0
14	20231122	182400	859711297	1904	1904	1904	1904	0
15	20231122	182300	859711297	1904	1904	1904	1904	0
16	20231122	182200	859711297	1904	1904	1904	1904	0
17	20231122	182100	859711297	1904	1904	1904	1904	0
18	20231122	182000	859711297	1904	1904	1904	1904	0
19	20231122	181900	859711297	1904	1904	1904	1904	0
20	20231122	181800	859711297	1904	1904	1904	1904	0
21	20231122	181700	859711297	1904	1904	1904	1904	0
22	20231122	181600	859711297	1904	1904	1904	1904	0
23	20231122	181500	859711297	1904	1904	1904	1904	0
24	20231122	181400	859711297	1904	1904	1904	1904	0
25	20231122	181300	859711297	1904	1904	1904	1904	0
26	20231122	181200	859711297	1904	1904	1904	1904	0
27	20231122	181100	859711297	1904	1904	1904	1904	0
28	20231122	181000	859711297	1904	1904	1904	1904	0
29	20231122	180900	859711297	1904	1904	1904	1904	0
30	20231122	180800	859711297	1904	1904	1904	1904	0
31	20231122	180700	859711297	1904	1904	1904	1904	0
32	20231122	180600	859711297	1904	1904	1904	1904	12437
33	20231122	180500	859711297	1904	1904	1904	1904	0
34	20231122	180400	859711297	1904	1904	1904	1904	0
35	20231122	180300	859711297	1904	1904	1904	1904	0
36	20231122	180200	859711297	1904	1904	1904	1904	0
37	20231122	180100	859711297	1904	1904	1904	1904	0
38	20231122	180000	859711297	1904	1904	1904	1904	0
39	20231122	175900	859711297	1904	1904	1904	1904	0
40	20231122	175800	859711297	1904	1904	1904	1904	0
41	20231122	175700	859711297	1904	1904	1904	1904	0
42	20231122	175600	859711297	1904	1904	1904	1904	0
43	20231122	175500	859711297	1904	1904	1904	1904	0
44	20231122	175400	859711297	1904	1904	1904	1904	0
45	20231122	175300	859711297	1904	1904	1904	1904	0
46	20231122	175200	859711297	1904	1904	1904	1904	0
47	20231122	175100	859711297	1904	1904	1904	1904	0
48	20231122	175000	859711297	1904	1904	1904	1904	0
49	20231122	174900	859711297	1904	1904	1904	1904	0
50	20231122	174800	859711297	1904	1904	1904	1904	0
51	20231122	174700	859711297	1904	1904	1904	1904	0
52	20231122	174600	859711297	1904	1904	1904	1904	0
53	20231122	174500	859711297	1904	1904	1904	1904	0
54	20231122	174400	859711297	1904	1904	1904	1904	0
55	20231122	174300	859711297	1904	1904	1904	1904	0
56	20231122	174200	859711297	1904	1904	1904	1904	0
57	20231122	174100	859711297	1904	1904	1904	1904	0
58	20231122	174000	859711297	1904	1904	1904	1904	0
59	20231122	173900	859711297	1904	1904	1904	1904	0
60	20231122	173800	859711297	1904	1904	1904	1904	0
61	20231122	173700	859711297	1904	1904	1904	1904	0
62	20231122	173600	859711297	1904	1904	1904	1904	12437
63	20231122	173500	859711297	1904	1904	1904	1904	0
64	20231122	173400	859711297	1904	1904	1904	1904	0
65	20231122	173300	859711297	1904	1904	1904	1904	0
66	20231122	173200	859711297	1904	1904	1904	1904	0
67	20231122	173100	859711297	1904	1904	1904	1904	0
68	20231122	173000	859711297	1904	1904	1904	1904	0
69	20231122	172900	859711297	1904	1904	1904	1904	0
70	20231122	172800	859711297	1904	1904	1904	1904	0
71	20231122	172700	859711297	1904	1904	1904	1904	0
72	20231122	172600	859711297	1904	1904	1904	1904	0
73	20231122	172500	859711297	1904	1904	1904	1904	0
74	20231122	172400	859711297	1904	1904	1904	1904	0
75	20231122	172300	859711297	1904	1904	1904	1904	0
76	20231122	172200	859711297	1904	1904	1904	1904	0
77	20231122	172100	859711297	1904	1904	1904	1904	0
78	20231122	172000	859711297	1904	1904	1904	1904	0
79	20231122	171900	859711297	1904	1904	1904	1904	0
80	20231122	171800	859711297	1904	1904	1904	1904	0
81	20231122	171700	859711297	1904	1904	1904	1904	0
82	20231122	171600	859711297	1904	1904	1904	1904	0
83	20231122	171500	859711297	1904	1904	1904	1904	0
84	20231122	171400	859711297	1904	1904	1904	1904	0
85	20231122	171300	859711297	1904	1904	1904	1904	0
86	20231122	171200	859711297	1904	1904	1904	1904	0
87	20231122	171100	859711297	1904	1904	1904	1904	0
88	20231122	171000	859711297	1904	1904	1904	1904	0
89	20231122	170900	859711297	1904	1904	1904	1904	0
90	20231122	170800	859711297	1904	1904	1904	1904	0
91	20231122	170700	859711297	1904	1904	1904	1904	0
92	20231122	170600	859711297	1904	1904	1904	1904	12437
93	20231122	170500	859711297	1904	1904	1904	1904	0
94	20231122	170400	859711297	1904	1904	1904	1904	0
95	20231122	170300	859711297	1904	1904	1904	1904	0
96	20231122	170200	859711297	1904	1904	1904	1904	0
97	20231122	170100	859711297	1904	1904	1904	1904	0
98	20231122	170000	859711297	1904	1904	1904	1904	0
99	20231122	165900	859711297	1904	1904	1904	1904	0
100	20231122	165800	859711297	1904	1904	1904	1904	0
101	20231122	165700	859711297	1904	1904	1904	1904	0
102	20231122	165600	859711297	1904	1904	1904	1904	0
103	20231122	165500	859711297	1904	1904	1904	1904	0
104	20231122	165400	859711297	1904	1904	1904	1904	0
105	20231122	165300	859711297	1904	1904	1904	1904	0
106	20231122	165200	859711297	1904	1904	1904	1904	0
107	20231122	165100	859711297	1904	1904	1904	1904	0
108	20231122	165000	859711297	1904	1904	1904	1904	0
109	20231122	164900	859711297	1904	1904	1904	1904	0
110	20231122	164800	859711297	1904	1904	1904	1904	0
111	20231122	164700	859711297	1904	1904	1904	1904	0
112	20231122	164600	859711297	1904	1904	1904	1904	0
113	20231122	164500	859711297	1904	1904	1904	1904	0
114	20231122	164400	859711297	1904	1904	1904	1904	0
115	20231122	164300	859711297	1904	1904	1904	1904	0
116	20231122	164200	859711297	1904	1904	1904	1904	0
117	20231122	164100	859711297	1904	1904	1904	1904	0
118	20231122	164000	859711297	1904	1904	1904	1904	0
119	20231122	163900	859711297	1904	1904	1904	1904	0
120	20231122	163800	859711297	1904	1904	1904	1904	0
121	20231122	163700	859711297	1904	1904	1904	1904	0
122	20231122	163600	859711297	1904	1904	1904	1904	12437
123	20231122	163500	859711297	1904	1904	1904	1904	0
124	20231122	163400	859711297	1904	1904	1904	1904	0
125	20231122	163300	859711297	1904	1904	1904	1904	0
126	20231122	163200	859711297	1904	1904	1904	1904	0
127	20231122	163100	859711297	1904	1904	1904	1904	0
128	20231122	163000	859711297	1904	1904	1904	1904	0
129	20231122	162900	859711297	1904	1904	1904	1904	0
130	20231122	162800	859711297	1904	1904	1904	1904	0
131	20231122	162700	859711297	1904	1904	1904	1904	0
132	20231122	162600	859711297	1904	1904	1904	1904	0
133	20231122	162500	859711297	1904	1904	1904	1904	0
134	20231122	162400	859711297	1904	1904	1904	1904	0
135	20231122	162300	859711297	1904	1904	1904	1904	0
136	20231122	162200	859711297	1904	1904	1904	1904	0
137	20231122	162100	859711297	1904	1904	1904	1904	0
138	20231122	162000	859711297	1904	1904	1904	1904	0
139	20231122	161900	859711297	1904	1904	1904	1904	0
140	20231122	161800	859711297	1904	1904	1904	1904	0
141	20231122	161700	859711297	1904	1904	1904	1904	0
142	20231122	161600	859711297	1904	1904	1904	1904	0
143	20231122	161500	859711297	1904	1904	1904	1904	0
144	20231122	161400	859711297	1904	1904	1904	1904	0
145	20231122	161300	859711297	1904	1904	1904	1904	0
146	20231122	161200	859711297	1904	1904	1904	1904	0
147	20231122	161100	859711297	1904	1904	1904	1904	0
148	20231122	161000	859711297	1904	1904	1904	1904	0
149	20231122	160900	859711297	1904	1904	1904	1904	0
150	20231122	160800	859711297	1904	1904	1904	1904	0
151	20231122	160700	859711297	1904	1904	1904	1904	0
152	20231122	160600	859711297	1904	1904	1904	1904	12437
153	20231122	160500	859711297	1904	1904	1904	1904	0
154	20231122	160400	859711297	1904	1904	1904	1904	0
155	20231122	160300	859711297	1904	1904	1904	1904	0
156	20231122	160200	859711297	1904	1904	1904	1904	0
157	20231122	160100	859711297	1904	1904	1904	1904	0
158	20231122	160000	859711297	1904	1904	1904	1904	0
159	20231122	155900	859711297	1904	1904	1904	1904	0
160	20231122	155800	859711297	1904	1904	1904	1904	0
161	20231122	155700	859711297	1904	1904	1904	1904	0
162	20231122	155600	859711297	1904	1904	1904	1904	0
163	20231122	155500	859711297	1904	1904	1904	1904	0
164	20231122	155400	859711297	1904	1904	1904	1904	0
165	20231122	155300	859711297	1904	1904	1904	1904	0
166	20231122	155200	859711297	1904	1904	1904	1904	0
167	20231122	155100	859711297	1904	1904	1904	1904	0
168	20231122	155000	859711297	1904	1904	1904	1904	0
169	20231122	154900	859711297	1904	1904	1904	1904	0
170	20231122	154800	859711297	1904	1904	1904	1904	0
171	20231122	154700	859711297	1904	1904	1904	1904	0
172	20231122	154600	859711297	1904	1904	1904	1904	0
173	20231122	154500	859711297	1904	1904	1904	1904	0
174	20231122	154400	859711297	1904	1904	1904	1904	0
175	20231122	154300	859711297	1904	1904	1904	1904	0
176	20231122	154200	859711297	1904	1904	1904	1904	0
177	20231122	154100	859711297	1904	1904	1904	1904	0
178	20231122	154000	859711297	1904	1904	1904	1904	0
179	20231122	153900	859711297	1904	1904	1904	1904	0
180	20231122	153800	859711297	1904	1904	1904	1904	0
181	20231122	153700	859711297	1904	1904	1904	1904	0
182	20231122	153600	859711297	1904	1904	1904	1904	12437
183	20231122	153500	859711297	1904	1904	1904	1904	0
184	20231122	153400	859711297	1904	1904	1904	1904	0
185	20231122	153300	859711297	1904	1904	1904	1904	0
186	20231122	153200	859711297	1904	1904	1904	1904	0
187	20231122	153100	859711297	1904	1904	1904	1904	0
188	20231122	153000	859711297	1904	1904	1904	1904	12437
189	20231122	152900	836031249	1904	1904	1904	1904	0
190	20231122	152800	836031249	1904	1904	1904	1904	0
191	20231122	152700	836031249	1904	1904	1904	1904	0
192	20231122	152600	836031249	1904	1904	1904	1904	0
193	20231122	152500	836031249	1904	1904	1904	1904	0
194	20231122	152400	836031249	1904	1904	1904	1904	0
195	20231122	152300	836031249	1904	1904	1904	1904	0
196	20231122	152200	836031249	1904	1904	1904	1904	0
197	20231122	152100	836031249	1904	1904	1904	1904	0
198	20231122	152000	836031249	1904	1904	1904	1904	0
199	20231122	151900	836031249	1904	1905	1905	1904	833
200	20231122	151800	834445204	1905	1905	1905	1903	1123
201	20231122	151700	832307036	1904	1904	1904	1904	319
202	20231122	151600	831699660	1904	1904	1905	1904	28
203	20231122	151500	831646330	1904	1905	1905	1904	615
204	20231122	151400	830475369	1905	1904	1905	1904	610
205	20231122	151300	829313827	1905	1904	1905	1904	1503
206	20231122	151200	826450929	1905	1904	1905	1904	46
207	20231122	151100	826363315	1904	1904	1904	1903	1760
208	20231122	151000	823012277	1903	1903	1903	1903	1202
209	20231122	150900	820724871	1903	1903	1903	1903	2023
210	20231122	150800	816875102	1903	1903	1903	1903	50
211	20231122	150700	816779952	1903	1903	1904	1903	197
212	20231122	150600	816404876	1903	1903	1903	1903	15
213	20231122	150500	816376331	1903	1903	1903	1903	16
214	20231122	150400	816345883	1903	1902	1903	1902	19
215	20231122	150300	816309743	1902	1902	1904	1902	106
216	20231122	150200	816108111	1902	1903	1903	1902	147
217	20231122	150100	815828378	1903	1903	1903	1903	219
218	20231122	150000	815411621	1903	1904	1904	1902	457
219	20231122	145900	814541802	1904	1904	1904	1904	0
220	20231122	145800	814541802	1904	1904	1904	1904	13
221	20231122	145700	814517050	1904	1904	1904	1904	266
222	20231122	145600	814010586	1904	1904	1904	1904	1
223	20231122	145500	814008682	1904	1904	1904	1904	0
224	20231122	145400	814008682	1904	1904	1904	1904	62
225	20231122	145300	813890634	1904	1904	1904	1904	500
226	20231122	145200	812938634	1903	1902	1903	1902	1567
227	20231122	145100	809956643	1902	1903	1903	1902	1853
228	20231122	145000	806432197	1903	1903	1903	1903	5
229	20231122	144900	806422682	1903	1903	1903	1903	0
230	20231122	144800	806422682	1903	1903	1903	1903	327
231	20231122	144700	805800401	1903	1903	1903	1903	200
232	20231122	144600	805419801	1904	1904	1904	1904	0
233	20231122	144500	805419801	1904	1904	1904	1904	0
234	20231122	144400	805419801	1904	1904	1904	1904	4
235	20231122	144300	805412185	1904	1904	1904	1904	757
236	20231122	144200	803970857	1904	1904	1904	1904	597
237	20231122	144100	802834169	1904	1903	1904	1903	3047
238	20231122	144000	797033335	1903	1903	1903	1903	0
239	20231122	143900	797033335	1903	1903	1903	1903	0
240	20231122	143800	797033335	1903	1903	1903	1903	201
241	20231122	143700	796650832	1903	1903	1903	1903	100
242	20231122	143600	796460532	1903	1903	1903	1903	700
243	20231122	143500	795128432	1904	1904	1904	1904	0
244	20231122	143400	795128432	1904	1901	1904	1900	12261
245	20231122	143300	771808586	1901	1901	1901	1901	719
246	20231122	143200	770441767	1901	1902	1902	1901	1145
247	20231122	143100	768264177	1902	1903	1903	1902	154
248	20231122	143000	767971215	1902	1902	1902	1902	0
249	20231122	142900	767971215	1902	1902	1902	1902	214
250	20231122	142800	767564187	1903	1903	1903	1903	0
251	20231122	142700	767564187	1903	1902	1903	1902	804
252	20231122	142600	766034970	1902	1902	1902	1902	117
253	20231122	142500	765812436	1902	1902	1902	1902	0
254	20231122	142400	765812436	1902	1902	1902	1902	115
255	20231122	142300	765593706	1903	1903	1903	1903	10
256	20231122	142200	765574676	1903	1903	1903	1903	45
257	20231122	142100	765489041	1903	1903	1903	1903	40
258	20231122	142000	765412921	1903	1903	1903	1903	0
259	20231122	141900	765412921	1903	1903	1903	1903	0
260	20231122	141800	765412921	1903	1903	1903	1903	97
261	20231122	141700	765228330	1903	1903	1903	1903	16
262	20231122	141600	765197882	1903	1903	1903	1903	900
263	20231122	141500	763485182	1904	1903	1904	1903	102
264	20231122	141400	763291024	1903	1904	1904	1903	308
265	20231122	141300	762704892	1902	1902	1902	1902	0
266	20231122	141200	762704892	1902	1903	1903	1902	1601
267	20231122	141100	759659248	1903	1903	1903	1903	0
268	20231122	141000	759659248	1903	1903	1903	1903	0
269	20231122	140900	759659248	1903	1903	1903	1903	0
270	20231122	140800	759659248	1903	1903	1903	1903	0
271	20231122	140700	759659248	1903	1903	1903	1903	0
272	20231122	140600	759659248	1903	1903	1903	1903	0
273	20231122	140500	759659248	1903	1903	1903	1903	4
274	20231122	140400	759651636	1903	1903	1903	1903	10
275	20231122	140300	759632606	1903	1902	1903	1902	274
276	20231122	140200	759111189	1903	1902	1903	1902	116
277	20231122	140100	758890450	1902	1902	1902	1902	0
278	20231122	140000	758890450	1902	1902	1902	1902	91
279	20231122	135900	758717368	1902	1902	1902	1902	80
280	20231122	135800	758565208	1902	1903	1903	1902	101
281	20231122	135700	758373006	1903	1903	1903	1903	0
282	20231122	135600	758373006	1903	1903	1903	1903	0
283	20231122	135500	758373006	1903	1903	1903	1903	10
284	20231122	135400	758353976	1904	1904	1904	1904	10
285	20231122	135300	758334936	1902	1902	1902	1902	1404
286	20231122	135200	755664528	1902	1903	1903	1902	700
287	20231122	135100	754333126	1903	1903	1903	1903	2
288	20231122	135000	754329320	1903	1903	1903	1903	0
289	20231122	134900	754329320	1903	1902	1903	1902	1119
290	20231122	134800	752199873	1902	1902	1902	1902	0
291	20231122	134700	752199873	1902	1902	1902	1902	73
292	20231122	134600	752061027	1902	1902	1902	1902	0
293	20231122	134500	752061027	1902	1902	1902	1902	0
294	20231122	134400	752061027	1902	1902	1902	1902	5
295	20231122	134300	752051517	1902	1902	1902	1902	0
296	20231122	134200	752051517	1902	1902	1902	1902	101
297	20231122	134100	751859415	1903	1903	1903	1903	0
298	20231122	134000	751859415	1903	1903	1903	1903	2
299	20231122	133900	751855609	1902	1902	1902	1902	0
300	20231122	133800	751855609	1902	1902	1902	1902	0
301	20231122	133700	751855609	1902	1902	1902	1902	196
302	20231122	133600	751482817	1899	1899	1899	1899	2
303	20231122	133500	751479019	1899	1899	1899	1899	90
304	20231122	133400	751308109	1899	1900	1903	1899	380
305	20231122	133300	750586138	1900	1903	1904	1899	16814
306	20231122	133200	718626333	1903	1903	1903	1903	162
307	20231122	133100	718318047	1904	1904	1904	1904	0
308	20231122	133000	718318047	1904	1904	1904	1904	1960
309	20231122	132900	714586207	1904	1904	1904	1904	100
310	20231122	132800	714395807	1904	1904	1904	1904	1782
311	20231122	132700	711002879	1906	1905	1906	1905	250
312	20231122	132600	710526479	1906	1906	1906	1906	0
313	20231122	132500	710526479	1906	1906	1906	1906	29
314	20231122	132400	710471205	1904	1904	1904	1904	10
315	20231122	132300	710452165	1904	1905	1905	1904	4000
316	20231122	132200	702835623	1905	1905	1905	1905	0
317	20231122	132100	702835623	1905	1905	1905	1905	0
318	20231122	132000	702835623	1905	1905	1905	1905	1
319	20231122	131900	702833718	1905	1905	1905	1905	890
320	20231122	131800	701138268	1906	1906	1906	1906	26
321	20231122	131700	701088712	1906	1906	1906	1906	272
322	20231122	131600	700570280	1905	1905	1905	1905	200
323	20231122	131500	700189280	1906	1906	1906	1906	0
324	20231122	131400	700189280	1906	1906	1906	1906	0
325	20231122	131300	700189280	1906	1906	1906	1906	6
326	20231122	131200	700177844	1906	1906	1906	1906	245
327	20231122	131100	699710874	1906	1906	1906	1906	5
328	20231122	131000	699701344	1905	1905	1905	1905	10
329	20231122	130900	699682294	1905	1905	1905	1905	6
330	20231122	130800	699670864	1905	1905	1905	1905	1
331	20231122	130700	699668959	1905	1905	1905	1905	29
332	20231122	130600	699613714	1905	1905	1905	1905	110
333	20231122	130500	699404164	1904	1907	1907	1904	3157
334	20231122	130400	693391148	1907	1906	1907	1906	260
335	20231122	130300	692895353	1907	1907	1907	1907	55
336	20231122	130200	692790468	1907	1907	1907	1907	927
337	20231122	130100	691022679	1907	1907	1907	1907	829
338	20231122	130000	689441776	1907	1907	1907	1907	1881
339	20231122	125900	685854709	1906	1906	1906	1906	0
340	20231122	125800	685854709	1906	1907	1907	1906	301
341	20231122	125700	685281002	1906	1906	1907	1906	12
342	20231122	125600	685258129	1907	1907	1907	1907	0
343	20231122	125500	685258129	1907	1906	1907	1906	1992
344	20231122	125400	681461277	1906	1906	1906	1906	1025
345	20231122	125300	679507627	1906	1905	1906	1905	23
346	20231122	125200	679463799	1905	1905	1905	1905	25
347	20231122	125100	679416174	1904	1904	1904	1904	0
348	20231122	125000	679416174	1904	1904	1904	1904	7714
349	20231122	124900	664728718	1905	1905	1905	1905	1242
350	20231122	124800	662362708	1906	1906	1906	1906	0
351	20231122	124700	662362708	1906	1906	1906	1906	0
352	20231122	124600	662362708	1906	1906	1906	1906	0
353	20231122	124500	662362708	1906	1906	1906	1906	0
354	20231122	124400	662362708	1906	1906	1906	1906	0
355	20231122	124300	662362708	1906	1906	1906	1906	0
356	20231122	124200	662362708	1906	1906	1906	1905	19
357	20231122	124100	662326495	1906	1906	1906	1906	709
358	20231122	124000	660975141	1906	1907	1907	1906	536
359	20231122	123900	659953524	1906	1906	1906	1906	405
360	20231122	123800	659181594	1907	1906	1907	1906	277
361	20231122	123700	658653360	1906	1906	1906	1906	49
362	20231122	123600	658559966	1906	1905	1906	1905	20
363	20231122	123500	658521851	1904	1906	1906	1904	2510
364	20231122	123400	653739869	1907	1907	1907	1907	15
365	20231122	123300	653711264	1906	1906	1906	1906	1292
366	20231122	123200	651248712	1906	1906	1906	1905	1330
367	20231122	123100	648714232	1906	1906	1906	1906	2000
368	20231122	123000	644902232	1907	1907	1907	1907	198
369	20231122	122900	644524646	1907	1907	1907	1907	315
370	20231122	122800	643923941	1906	1907	1907	1906	5512
371	20231122	122700	633418061	1906	1906	1906	1906	100
372	20231122	122600	633227461	1906	1906	1906	1906	378
373	20231122	122500	632506993	1906	1906	1906	1906	2015
374	20231122	122400	628666403	1906	1906	1907	1906	538
375	20231122	122300	627640965	1904	1905	1905	1904	2478
376	20231122	122200	622920565	1904	1904	1904	1904	48
377	20231122	122100	622829173	1904	1904	1904	1903	974
378	20231122	122000	620974697	1903	1903	1903	1903	50
379	20231122	121900	620879547	1903	1903	1903	1903	0
380	20231122	121800	620879547	1903	1904	1904	1903	1105
381	20231122	121700	618776730	1903	1903	1903	1903	4050
382	20231122	121600	611069580	1904	1904	1904	1904	854
383	20231122	121500	609443564	1903	1903	1903	1903	1
384	20231122	121400	609441661	1903	1903	1903	1903	2
385	20231122	121300	609437855	1903	1903	1903	1903	432
386	20231122	121200	608615759	1903	1903	1903	1903	0
387	20231122	121100	608615759	1903	1903	1903	1903	1252
388	20231122	121000	606233203	1903	1903	1903	1903	9
389	20231122	120900	606216076	1902	1902	1902	1902	425
390	20231122	120800	605407726	1901	1901	1901	1901	0
391	20231122	120700	605407726	1901	1901	1901	1901	2
392	20231122	120600	605403924	1901	1901	1901	1901	262
393	20231122	120500	604905862	1902	1902	1902	1902	0
394	20231122	120400	604905862	1902	1901	1902	1901	1324
395	20231122	120300	602388937	1901	1901	1902	1901	862
396	20231122	120200	600750274	1901	1901	1901	1901	0
397	20231122	120100	600750274	1901	1901	1901	1901	2
398	20231122	120000	600746472	1901	1900	1901	1900	4
399	20231122	115900	600738870	1900	1900	1900	1900	0
400	20231122	115800	600738870	1900	1901	1901	1900	1856
401	20231122	115700	597211564	1901	1901	1901	1901	8
402	20231122	115600	597196356	1901	1901	1901	1901	2039
403	20231122	115500	593320217	1903	1903	1903	1903	0
404	20231122	115400	593320217	1903	1903	1903	1903	30
405	20231122	115300	593263127	1903	1903	1903	1903	110
406	20231122	115200	593053797	1901	1901	1901	1901	370
407	20231122	115100	592350427	1902	1902	1902	1902	50
408	20231122	115000	592255327	1903	1903	1903	1903	100
409	20231122	114900	592065027	1902	1902	1902	1902	100
410	20231122	114800	591874827	1902	1902	1902	1902	1
411	20231122	114700	591872925	1902	1902	1902	1902	230
412	20231122	114600	591435465	1902	1902	1902	1902	1
413	20231122	114500	591433563	1903	1903	1903	1903	2205
414	20231122	114400	587237448	1902	1902	1902	1902	0
415	20231122	114300	587237448	1902	1902	1902	1902	0
416	20231122	114200	587237448	1902	1901	1902	1901	161
417	20231122	114100	586931285	1900	1901	1901	1900	11
418	20231122	114000	586910375	1901	1901	1901	1901	1951
419	20231122	113900	583201524	1901	1901	1901	1901	0
420	20231122	113800	583201524	1901	1900	1901	1900	70
421	20231122	113700	583068474	1901	1901	1901	1901	0
422	20231122	113600	583068474	1901	1901	1901	1901	2
423	20231122	113500	583064672	1901	1899	1901	1899	210
424	20231122	113400	582665830	1899	1899	1899	1899	0
425	20231122	113300	582665830	1899	1899	1899	1899	230
426	20231122	113200	582229060	1900	1900	1900	1900	10
427	20231122	113100	582210060	1900	1901	1901	1900	12
428	20231122	113000	582187259	1900	1900	1900	1900	0
429	20231122	112900	582187259	1900	1900	1900	1900	53
430	20231122	112800	582086559	1899	1901	1901	1899	1162
431	20231122	112700	579879597	1901	1900	1901	1900	1598
432	20231122	112600	576843387	1900	1900	1900	1900	2
433	20231122	112500	576839587	1900	1900	1900	1900	301
434	20231122	112400	576267687	1900	1900	1900	1900	43
435	20231122	112300	576185987	1900	1900	1900	1900	10
436	20231122	112200	576166987	1899	1900	1900	1899	184
437	20231122	112100	575817477	1900	1900	1901	1900	57
438	20231122	112000	575709152	1901	1900	1903	1900	3113
439	20231122	111900	569794329	1900	1901	1901	1900	869
440	20231122	111800	568142392	1901	1901	1901	1901	1
441	20231122	111700	568140491	1901	1901	1903	1901	356
442	20231122	111600	567463368	1901	1902	1902	1901	1705
443	20231122	111500	564222101	1903	1903	1903	1903	0
444	20231122	111400	564222101	1903	1902	1903	1902	56
445	20231122	111300	564115539	1901	1901	1901	1901	129
446	20231122	111200	563870310	1903	1903	1903	1901	27
447	20231122	111100	563818955	1903	1902	1903	1901	11060
448	20231122	111000	542793369	1903	1903	1903	1903	0
449	20231122	110900	542793369	1903	1903	1903	1903	167
450	20231122	110800	542475568	1904	1904	1904	1902	25
451	20231122	110700	542427983	1902	1902	1902	1902	0
452	20231122	110600	542427983	1902	1902	1902	1902	10
453	20231122	110500	542408963	1902	1902	1902	1902	4017
454	20231122	110400	534768629	1902	1903	1903	1902	900
455	20231122	110300	533056529	1904	1904	1904	1903	425
456	20231122	110200	532247634	1904	1903	1904	1903	2
457	20231122	110100	532243827	1904	1904	1904	1904	99
458	20231122	110000	532055331	1904	1904	1904	1904	0
459	20231122	105900	532055331	1904	1904	1904	1904	168
460	20231122	105800	531735459	1904	1909	1909	1904	1672
461	20231122	105700	528547252	1909	1909	1909	1904	37
462	20231122	105600	528476709	1909	1908	1909	1908	147
463	20231122	105500	528196232	1908	1905	1908	1905	2182
464	20231122	105400	524039320	1905	1904	1905	1904	21
465	20231122	105300	523999335	1904	1904	1904	1904	105
466	20231122	105200	523799415	1904	1904	1904	1904	0
467	20231122	105100	523799415	1904	1903	1904	1902	197
468	20231122	105000	523424508	1903	1903	1903	1903	21
469	20231122	104900	523384545	1903	1903	1903	1903	305
470	20231122	104800	522804130	1902	1902	1902	1902	3018
471	20231122	104700	517063894	1902	1902	1902	1902	3245
472	20231122	104600	510891904	1902	1902	1902	1902	5
473	20231122	104500	510882394	1903	1903	1903	1903	250
474	20231122	104400	510406644	1903	1903	1903	1903	0
475	20231122	104300	510406644	1903	1902	1903	1902	2435
476	20231122	104200	505775074	1903	1902	1903	1902	509
477	20231122	104100	504806946	1903	1903	1903	1903	115
478	20231122	104000	504588101	1903	1903	1903	1903	631
479	20231122	103900	503387308	1903	1902	1903	1902	5530
480	20231122	103800	492869198	1902	1902	1903	1902	3052
481	20231122	103700	487064291	1902	1903	1903	1902	7722
482	20231122	103600	472370743	1904	1904	1905	1904	11359
483	20231122	103500	450743102	1904	1906	1906	1904	5020
484	20231122	103400	441183755	1906	1906	1906	1906	45
485	20231122	103300	441097985	1906	1905	1906	1905	74
486	20231122	103200	440956946	1905	1905	1905	1905	0
487	20231122	103100	440956946	1905	1907	1907	1905	1613
488	20231122	103000	437883201	1907	1907	1907	1907	43
489	20231122	102900	437801200	1907	1907	1907	1907	10
490	20231122	102800	437782130	1907	1907	1907	1907	234
491	20231122	102700	437335892	1907	1908	1908	1907	1446
492	20231122	102600	434578369	1909	1909	1909	1909	416
493	20231122	102500	433784225	1909	1909	1909	1909	29
494	20231122	102400	433728864	1909	1909	1909	1907	211
495	20231122	102300	433326067	1909	1909	1910	1905	2853
496	20231122	102200	427881316	1907	1907	1909	1907	3549
497	20231122	102100	421107998	1907	1907	1907	1907	33
498	20231122	102000	421045067	1907	1906	1907	1906	10
499	20231122	101900	421026002	1906	1907	1907	1906	1935
500	20231122	101800	417336112	1907	1906	1907	1906	31
501	20231122	101700	417277019	1905	1904	1905	1904	160
502	20231122	101600	416972224	1904	1906	1906	1904	77
503	20231122	101500	416825573	1907	1905	1907	1905	1036
504	20231122	101400	414851954	1905	1907	1907	1905	1944
505	20231122	101300	411145702	1907	1906	1907	1906	2205
506	20231122	101200	406942967	1906	1907	1907	1906	151
507	20231122	101100	406655111	1906	1906	1906	1906	200
508	20231122	101000	406273911	1905	1909	1909	1905	250
509	20231122	100900	405797635	1905	1910	1911	1905	3266
510	20231122	100800	399559728	1910	1907	1910	1904	16736
511	20231122	100700	367610161	1903	1904	1907	1903	2128
512	20231122	100600	363554308	1903	1903	1903	1903	438
513	20231122	100500	362720794	1903	1903	1903	1903	2
514	20231122	100400	362716988	1902	1903	1903	1902	206
515	20231122	100300	362325122	1903	1903	1903	1902	815
516	20231122	100200	360774184	1903	1903	1903	1903	177
517	20231122	100100	360437353	1903	1903	1904	1903	5133
518	20231122	100000	350669248	1903	1904	1904	1903	674
519	20231122	095900	349386570	1905	1904	1905	1903	3285
520	20231122	095800	343131278	1904	1900	1904	1900	32578
521	20231122	095700	281190685	1900	1899	1900	1899	5575
522	20231122	095600	270600026	1899	1899	1899	1899	5225
523	20231122	095500	260677751	1898	1898	1898	1898	856
524	20231122	095400	259053063	1897	1897	1898	1897	25
525	20231122	095300	259005628	1897	1897	1897	1897	3100
526	20231122	095200	253124928	1897	1898	1898	1897	136
527	20231122	095100	252866802	1899	1898	1899	1898	7
528	20231122	095000	252853514	1897	1898	1899	1897	796
529	20231122	094900	251343167	1898	1898	1898	1898	100
530	20231122	094800	251153367	1900	1900	1900	1900	201
531	20231122	094700	250771467	1898	1899	1899	1898	1559
532	20231122	094600	247812301	1898	1899	1899	1898	2000
533	20231122	094500	244016294	1898	1900	1900	1898	2297
534	20231122	094400	239655514	1900	1899	1900	1899	302
535	20231122	094300	239081716	1898	1900	1900	1898	861
536	20231122	094200	237447536	1900	1900	1900	1900	200
537	20231122	094100	237067536	1900	1899	1900	1899	800
538	20231122	094000	235548123	1899	1899	1899	1899	255
539	20231122	093900	235063878	1899	1899	1900	1898	939
540	20231122	093800	233280860	1900	1900	1900	1899	1020
541	20231122	093700	231343860	1900	1899	1900	1899	1034
542	20231122	093600	229380293	1899	1899	1899	1899	4440
543	20231122	093500	220948733	1899	1900	1900	1899	3171
544	20231122	093400	214924335	1900	1900	1901	1900	3865
545	20231122	093300	207580825	1900	1900	1900	1900	18225
546	20231122	093200	172953325	1900	1901	1901	1897	2017
547	20231122	093100	169125680	1901	1900	1901	1898	2472
548	20231122	093000	164429365	1900	1899	1900	1899	15
549	20231122	092900	164400876	1900	1900	1900	1900	108
550	20231122	092800	164195676	1900	1899	1900	1898	3001
551	20231122	092700	158495601	1899	1901	1901	1899	5772
552	20231122	092600	147529287	1901	1900	1901	1900	6133
553	20231122	092500	135876515	1900	1900	1900	1900	101
554	20231122	092400	135684615	1899	1900	1900	1899	309
555	20231122	092300	135097520	1900	1901	1902	1899	660
556	20231122	092200	133843318	1900	1898	1900	1897	11629
557	20231122	092100	111761509	1898	1898	1898	1897	370
558	20231122	092000	111059250	1898	1899	1899	1897	3133
559	20231122	091900	105113018	1899	1897	1899	1897	6222
560	20231122	091800	93305265	1897	1897	1897	1897	1209
561	20231122	091700	91011792	1897	1899	1899	1897	3034
562	20231122	091600	85253149	1899	1899	1899	1898	108
563	20231122	091500	85048058	1899	1898	1899	1898	1218
564	20231122	091400	82736274	1898	1897	1900	1897	1929
565	20231122	091300	79071957	1899	1896	1899	1896	9868
566	20231122	091200	60344177	1896	1895	1896	1894	1870
567	20231122	091100	56800089	1896	1895	1896	1895	618
568	20231122	091000	55628732	1896	1896	1896	1895	2989
569	20231122	090900	49961902	1896	1895	1896	1895	25
570	20231122	090800	49914524	1895	1895	1895	1894	1611
571	20231122	090700	46861689	1895	1894	1897	1894	2532
572	20231122	090600	42063846	1895	1894	1895	1894	705
573	20231122	090500	40728076	1895	1895	1895	1895	1420
574	20231122	090400	38037176	1895	1893	1895	1892	4159
575	20231122	090300	30163482	1890	1890	1892	1889	1054
576	20231122	090200	28170624	1890	1891	1891	1890	744
577	20231122	090100	26763935	1891	1888	1891	1887	5408
578	20231122	090000	16558156	1890	1890	1890	1888	8462