KissMeData/002700/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	183600	593737284	1883	1883	1883	1883	7998
3	20231120	183500	593737284	1883	1883	1883	1883	0
4	20231120	183400	593737284	1883	1883	1883	1883	0
5	20231120	183300	593737284	1883	1883	1883	1883	0
6	20231120	183200	593737284	1883	1883	1883	1883	0
7	20231120	183100	593737284	1883	1883	1883	1883	0
8	20231120	183000	593737284	1883	1883	1883	1883	0
9	20231120	182900	593737284	1883	1883	1883	1883	0
10	20231120	182800	593737284	1883	1883	1883	1883	0
11	20231120	182700	593737284	1883	1883	1883	1883	0
12	20231120	182600	593737284	1883	1883	1883	1883	0
13	20231120	182500	593737284	1883	1883	1883	1883	0
14	20231120	182400	593737284	1883	1883	1883	1883	0
15	20231120	182300	593737284	1883	1883	1883	1883	0
16	20231120	182200	593737284	1883	1883	1883	1883	0
17	20231120	182100	593737284	1883	1883	1883	1883	0
18	20231120	182000	593737284	1883	1883	1883	1883	0
19	20231120	181900	593737284	1883	1883	1883	1883	0
20	20231120	181800	593737284	1883	1883	1883	1883	0
21	20231120	181700	593737284	1883	1883	1883	1883	0
22	20231120	181600	593737284	1883	1883	1883	1883	0
23	20231120	181500	593737284	1883	1883	1883	1883	0
24	20231120	181400	593737284	1883	1883	1883	1883	0
25	20231120	181300	593737284	1883	1883	1883	1883	0
26	20231120	181200	593737284	1883	1883	1883	1883	0
27	20231120	181100	593737284	1883	1883	1883	1883	0
28	20231120	181000	593737284	1883	1883	1883	1883	0
29	20231120	180900	593737284	1883	1883	1883	1883	0
30	20231120	180800	593737284	1883	1883	1883	1883	0
31	20231120	180700	593737284	1883	1883	1883	1883	0
32	20231120	180600	593737284	1883	1883	1883	1883	7998
33	20231120	180500	593737284	1883	1883	1883	1883	0
34	20231120	180400	593737284	1883	1883	1883	1883	0
35	20231120	180300	593737284	1883	1883	1883	1883	0
36	20231120	180200	593737284	1883	1883	1883	1883	0
37	20231120	180100	593737284	1883	1883	1883	1883	0
38	20231120	180000	593737284	1883	1883	1883	1883	0
39	20231120	175900	593737284	1883	1883	1883	1883	0
40	20231120	175800	593737284	1883	1883	1883	1883	0
41	20231120	175700	593737284	1883	1883	1883	1883	0
42	20231120	175600	593737284	1883	1883	1883	1883	0
43	20231120	175500	593737284	1883	1883	1883	1883	0
44	20231120	175400	593737284	1883	1883	1883	1883	0
45	20231120	175300	593737284	1883	1883	1883	1883	0
46	20231120	175200	593737284	1883	1883	1883	1883	0
47	20231120	175100	593737284	1883	1883	1883	1883	0
48	20231120	175000	593737284	1883	1883	1883	1883	0
49	20231120	174900	593737284	1883	1883	1883	1883	0
50	20231120	174800	593737284	1883	1883	1883	1883	0
51	20231120	174700	593737284	1883	1883	1883	1883	0
52	20231120	174600	593737284	1883	1883	1883	1883	0
53	20231120	174500	593737284	1883	1883	1883	1883	0
54	20231120	174400	593737284	1883	1883	1883	1883	0
55	20231120	174300	593737284	1883	1883	1883	1883	0
56	20231120	174200	593737284	1883	1883	1883	1883	0
57	20231120	174100	593737284	1883	1883	1883	1883	0
58	20231120	174000	593737284	1883	1883	1883	1883	0
59	20231120	173900	593737284	1883	1883	1883	1883	0
60	20231120	173800	593737284	1883	1883	1883	1883	0
61	20231120	173700	593737284	1883	1883	1883	1883	0
62	20231120	173600	593737284	1883	1883	1883	1883	7998
63	20231120	173500	593737284	1883	1883	1883	1883	0
64	20231120	173400	593737284	1883	1883	1883	1883	0
65	20231120	173300	593737284	1883	1883	1883	1883	0
66	20231120	173200	593737284	1883	1883	1883	1883	0
67	20231120	173100	593737284	1883	1883	1883	1883	0
68	20231120	173000	593737284	1883	1883	1883	1883	0
69	20231120	172900	593737284	1883	1883	1883	1883	0
70	20231120	172800	593737284	1883	1883	1883	1883	0
71	20231120	172700	593737284	1883	1883	1883	1883	0
72	20231120	172600	593737284	1883	1883	1883	1883	0
73	20231120	172500	593737284	1883	1883	1883	1883	0
74	20231120	172400	593737284	1883	1883	1883	1883	0
75	20231120	172300	593737284	1883	1883	1883	1883	0
76	20231120	172200	593737284	1883	1883	1883	1883	0
77	20231120	172100	593737284	1883	1883	1883	1883	0
78	20231120	172000	593737284	1883	1883	1883	1883	0
79	20231120	171900	593737284	1883	1883	1883	1883	0
80	20231120	171800	593737284	1883	1883	1883	1883	0
81	20231120	171700	593737284	1883	1883	1883	1883	0
82	20231120	171600	593737284	1883	1883	1883	1883	0
83	20231120	171500	593737284	1883	1883	1883	1883	0
84	20231120	171400	593737284	1883	1883	1883	1883	0
85	20231120	171300	593737284	1883	1883	1883	1883	0
86	20231120	171200	593737284	1883	1883	1883	1883	0
87	20231120	171100	593737284	1883	1883	1883	1883	0
88	20231120	171000	593737284	1883	1883	1883	1883	0
89	20231120	170900	593737284	1883	1883	1883	1883	0
90	20231120	170800	593737284	1883	1883	1883	1883	0
91	20231120	170700	593737284	1883	1883	1883	1883	0
92	20231120	170600	593737284	1883	1883	1883	1883	7998
93	20231120	170500	593737284	1883	1883	1883	1883	0
94	20231120	170400	593737284	1883	1883	1883	1883	0
95	20231120	170300	593737284	1883	1883	1883	1883	0
96	20231120	170200	593737284	1883	1883	1883	1883	0
97	20231120	170100	593737284	1883	1883	1883	1883	0
98	20231120	170000	593737284	1883	1883	1883	1883	0
99	20231120	165900	593737284	1883	1883	1883	1883	0
100	20231120	165800	593737284	1883	1883	1883	1883	0
101	20231120	165700	593737284	1883	1883	1883	1883	0
102	20231120	165600	593737284	1883	1883	1883	1883	0
103	20231120	165500	593737284	1883	1883	1883	1883	0
104	20231120	165400	593737284	1883	1883	1883	1883	0
105	20231120	165300	593737284	1883	1883	1883	1883	0
106	20231120	165200	593737284	1883	1883	1883	1883	0
107	20231120	165100	593737284	1883	1883	1883	1883	0
108	20231120	165000	593737284	1883	1883	1883	1883	0
109	20231120	164900	593737284	1883	1883	1883	1883	0
110	20231120	164800	593737284	1883	1883	1883	1883	0
111	20231120	164700	593737284	1883	1883	1883	1883	0
112	20231120	164600	593737284	1883	1883	1883	1883	0
113	20231120	164500	593737284	1883	1883	1883	1883	0
114	20231120	164400	593737284	1883	1883	1883	1883	0
115	20231120	164300	593737284	1883	1883	1883	1883	0
116	20231120	164200	593737284	1883	1883	1883	1883	0
117	20231120	164100	593737284	1883	1883	1883	1883	0
118	20231120	164000	593737284	1883	1883	1883	1883	0
119	20231120	163900	593737284	1883	1883	1883	1883	0
120	20231120	163800	593737284	1883	1883	1883	1883	0
121	20231120	163700	593737284	1883	1883	1883	1883	0
122	20231120	163600	593737284	1883	1883	1883	1883	7998
123	20231120	163500	593737284	1883	1883	1883	1883	0
124	20231120	163400	593737284	1883	1883	1883	1883	0
125	20231120	163300	593737284	1883	1883	1883	1883	0
126	20231120	163200	593737284	1883	1883	1883	1883	0
127	20231120	163100	593737284	1883	1883	1883	1883	0
128	20231120	163000	593737284	1883	1883	1883	1883	0
129	20231120	162900	593737284	1883	1883	1883	1883	0
130	20231120	162800	593737284	1883	1883	1883	1883	0
131	20231120	162700	593737284	1883	1883	1883	1883	0
132	20231120	162600	593737284	1883	1883	1883	1883	0
133	20231120	162500	593737284	1883	1883	1883	1883	0
134	20231120	162400	593737284	1883	1883	1883	1883	0
135	20231120	162300	593737284	1883	1883	1883	1883	0
136	20231120	162200	593737284	1883	1883	1883	1883	0
137	20231120	162100	593737284	1883	1883	1883	1883	0
138	20231120	162000	593737284	1883	1883	1883	1883	0
139	20231120	161900	593737284	1883	1883	1883	1883	0
140	20231120	161800	593737284	1883	1883	1883	1883	0
141	20231120	161700	593737284	1883	1883	1883	1883	0
142	20231120	161600	593737284	1883	1883	1883	1883	0
143	20231120	161500	593737284	1883	1883	1883	1883	0
144	20231120	161400	593737284	1883	1883	1883	1883	0
145	20231120	161300	593737284	1883	1883	1883	1883	0
146	20231120	161200	593737284	1883	1883	1883	1883	0
147	20231120	161100	593737284	1883	1883	1883	1883	0
148	20231120	161000	593737284	1883	1883	1883	1883	0
149	20231120	160900	593737284	1883	1883	1883	1883	0
150	20231120	160800	593737284	1883	1883	1883	1883	0
151	20231120	160700	593737284	1883	1883	1883	1883	0
152	20231120	160600	593737284	1883	1883	1883	1883	7998
153	20231120	160500	593737284	1883	1883	1883	1883	0
154	20231120	160400	593737284	1883	1883	1883	1883	0
155	20231120	160300	593737284	1883	1883	1883	1883	0
156	20231120	160200	593737284	1883	1883	1883	1883	0
157	20231120	160100	593737284	1883	1883	1883	1883	0
158	20231120	160000	593737284	1883	1883	1883	1883	0
159	20231120	155900	593737284	1883	1883	1883	1883	0
160	20231120	155800	593737284	1883	1883	1883	1883	0
161	20231120	155700	593737284	1883	1883	1883	1883	0
162	20231120	155600	593737284	1883	1883	1883	1883	0
163	20231120	155500	593737284	1883	1883	1883	1883	0
164	20231120	155400	593737284	1883	1883	1883	1883	0
165	20231120	155300	593737284	1883	1883	1883	1883	0
166	20231120	155200	593737284	1883	1883	1883	1883	0
167	20231120	155100	593737284	1883	1883	1883	1883	0
168	20231120	155000	593737284	1883	1883	1883	1883	0
169	20231120	154900	593737284	1883	1883	1883	1883	0
170	20231120	154800	593737284	1883	1883	1883	1883	0
171	20231120	154700	593737284	1883	1883	1883	1883	0
172	20231120	154600	593737284	1883	1883	1883	1883	0
173	20231120	154500	593737284	1883	1883	1883	1883	0
174	20231120	154400	593737284	1883	1883	1883	1883	0
175	20231120	154300	593737284	1883	1883	1883	1883	0
176	20231120	154200	593737284	1883	1883	1883	1883	0
177	20231120	154100	593737284	1883	1883	1883	1883	0
178	20231120	154000	593737284	1883	1883	1883	1883	0
179	20231120	153900	593737284	1883	1883	1883	1883	0
180	20231120	153800	593737284	1883	1883	1883	1883	0
181	20231120	153700	593737284	1883	1883	1883	1883	0
182	20231120	153600	593737284	1883	1883	1883	1883	7998
183	20231120	153500	593737284	1883	1883	1883	1883	0
184	20231120	153400	593737284	1883	1883	1883	1883	0
185	20231120	153300	593737284	1883	1883	1883	1883	0
186	20231120	153200	593737284	1883	1883	1883	1883	0
187	20231120	153100	593737284	1883	1883	1883	1883	0
188	20231120	153000	593737284	1883	1883	1883	1883	7998
189	20231120	152900	578677050	1882	1882	1882	1882	0
190	20231120	152800	578677050	1882	1882	1882	1882	0
191	20231120	152700	578677050	1882	1882	1882	1882	0
192	20231120	152600	578677050	1882	1882	1882	1882	0
193	20231120	152500	578677050	1882	1882	1882	1882	0
194	20231120	152400	578677050	1882	1882	1882	1882	0
195	20231120	152300	578677050	1882	1882	1882	1882	0
196	20231120	152200	578677050	1882	1882	1882	1882	0
197	20231120	152100	578677050	1882	1882	1882	1882	0
198	20231120	152000	578677050	1882	1882	1882	1882	0
199	20231120	151900	578677050	1882	1879	1882	1879	275
200	20231120	151800	578160259	1882	1882	1882	1882	0
201	20231120	151700	578160259	1882	1882	1882	1882	619
202	20231120	151600	576995301	1882	1879	1882	1879	23219
203	20231120	151500	533332411	1879	1879	1879	1879	28
204	20231120	151400	533279799	1879	1878	1879	1878	295
205	20231120	151300	532725656	1879	1879	1879	1879	27
206	20231120	151200	532674923	1878	1878	1878	1877	3500
207	20231120	151100	526104525	1878	1879	1879	1878	31
208	20231120	151000	526046279	1878	1878	1878	1877	6664
209	20231120	150900	513537381	1879	1879	1879	1879	0
210	20231120	150800	513537381	1879	1880	1880	1879	29
211	20231120	150700	513482889	1878	1879	1879	1878	287
212	20231120	150600	512943618	1879	1879	1879	1879	25
213	20231120	150500	512896643	1879	1880	1880	1879	38
214	20231120	150400	512825204	1879	1880	1880	1879	75
215	20231120	150300	512684278	1879	1879	1879	1879	391
216	20231120	150200	511949589	1879	1879	1879	1879	200
217	20231120	150100	511573789	1880	1880	1880	1880	528
218	20231120	150000	510581149	1880	1880	1880	1880	1000
219	20231120	145900	508701149	1880	1880	1880	1880	27
220	20231120	145800	508650389	1879	1879	1879	1879	28
221	20231120	145700	508597777	1879	1879	1879	1879	27
222	20231120	145600	508547044	1880	1880	1880	1880	0
223	20231120	145500	508547044	1880	1879	1880	1879	2782
224	20231120	145400	503319633	1879	1879	1879	1879	566
225	20231120	145300	502256119	1879	1879	1879	1879	292
226	20231120	145200	501707451	1879	1879	1879	1879	28
227	20231120	145100	501654839	1878	1878	1878	1878	0
228	20231120	145000	501654839	1878	1879	1880	1878	2766
229	20231120	144900	496459910	1879	1879	1879	1879	75
230	20231120	144800	496318985	1879	1881	1881	1879	434
231	20231120	144700	495503468	1881	1880	1881	1880	35
232	20231120	144600	495437634	1880	1881	1881	1880	228
233	20231120	144500	495008966	1881	1881	1881	1881	31
234	20231120	144400	494950655	1881	1881	1881	1881	52
235	20231120	144300	494852843	1881	1881	1881	1881	228
236	20231120	144200	494423975	1881	1881	1881	1881	0
237	20231120	144100	494423975	1881	1880	1881	1880	30
238	20231120	144000	494367548	1879	1879	1879	1879	0
239	20231120	143900	494367548	1879	1880	1880	1879	1465
240	20231120	143800	491614147	1881	1880	1881	1880	361
241	20231120	143700	490935440	1881	1881	1881	1881	27
242	20231120	143600	490884653	1881	1881	1881	1881	0
243	20231120	143500	490884653	1881	1881	1881	1881	28
244	20231120	143400	490831985	1880	1881	1881	1880	77
245	20231120	143300	490687198	1881	1881	1881	1881	0
246	20231120	143200	490687198	1881	1881	1881	1881	68
247	20231120	143100	490559290	1881	1881	1881	1881	27
248	20231120	143000	490508503	1881	1881	1881	1881	2
249	20231120	142900	490504741	1881	1881	1881	1881	55
250	20231120	142800	490401286	1881	1881	1881	1881	27
251	20231120	142700	490350499	1881	1881	1881	1881	28
252	20231120	142600	490297831	1881	1881	1881	1881	0
253	20231120	142500	490297831	1881	1881	1881	1881	0
254	20231120	142400	490297831	1881	1878	1881	1878	33
255	20231120	142300	490235852	1877	1878	1878	1877	198
256	20231120	142200	489864178	1877	1880	1880	1877	10199
257	20231120	142100	470710094	1880	1880	1881	1880	141
258	20231120	142000	470444987	1881	1881	1881	1881	28
259	20231120	141900	470392319	1881	1881	1881	1881	329
260	20231120	141800	469773470	1881	1881	1881	1881	27
261	20231120	141700	469722683	1881	1881	1881	1881	28
262	20231120	141600	469670015	1881	1881	1881	1881	11
263	20231120	141500	469649324	1881	1881	1881	1881	554
264	20231120	141400	468607250	1881	1881	1881	1881	27
265	20231120	141300	468556463	1881	1881	1881	1881	4
266	20231120	141200	468548939	1881	1881	1881	1881	128
267	20231120	141100	468308171	1881	1881	1881	1881	0
268	20231120	141000	468308171	1881	1881	1881	1881	0
269	20231120	140900	468308171	1881	1881	1881	1881	55
270	20231120	140800	468204716	1881	1882	1882	1881	84
271	20231120	140700	468046656	1883	1883	1883	1883	0
272	20231120	140600	468046656	1883	1883	1883	1883	0
273	20231120	140500	468046656	1883	1883	1883	1883	0
274	20231120	140400	468046656	1883	1883	1883	1883	2
275	20231120	140300	468042890	1878	1882	1882	1878	4052
276	20231120	140200	460432204	1883	1883	1883	1883	60
277	20231120	140100	460319224	1882	1882	1882	1882	10
278	20231120	140000	460300404	1882	1883	1883	1882	29
279	20231120	135900	460245798	1883	1883	1883	1883	0
280	20231120	135800	460245798	1883	1882	1883	1882	1629
281	20231120	135700	457179942	1883	1882	1883	1882	128
282	20231120	135600	456939018	1882	1882	1882	1882	3
283	20231120	135500	456933372	1883	1882	1883	1882	197
284	20231120	135400	456562591	1883	1883	1883	1883	56
285	20231120	135300	456457143	1883	1883	1883	1883	42
286	20231120	135200	456378057	1884	1884	1884	1884	0
287	20231120	135100	456378057	1884	1884	1884	1884	0
288	20231120	135000	456378057	1884	1883	1884	1883	59
289	20231120	134900	456266907	1884	1884	1884	1884	0
290	20231120	134800	456266907	1884	1878	1884	1878	10643
291	20231120	134700	436236399	1878	1878	1878	1878	781
292	20231120	134600	434769681	1879	1878	1879	1878	368
293	20231120	134500	434078549	1878	1879	1879	1878	28
294	20231120	134400	434025938	1879	1879	1879	1879	1299
295	20231120	134300	431585117	1879	1879	1879	1879	28
296	20231120	134200	431532505	1878	1878	1879	1878	213
297	20231120	134100	431132464	1879	1879	1879	1879	31
298	20231120	134000	431074215	1878	1881	1881	1878	9143
299	20231120	133900	413893686	1881	1881	1881	1881	27
300	20231120	133800	413842899	1881	1881	1881	1881	50
301	20231120	133700	413748849	1881	1881	1881	1881	147
302	20231120	133600	413472342	1882	1882	1882	1882	819
303	20231120	133500	411930984	1882	1883	1883	1882	809
304	20231120	133400	410408436	1883	1882	1883	1882	29
305	20231120	133300	410353830	1882	1882	1882	1882	568
306	20231120	133200	409284854	1882	1882	1882	1882	605
307	20231120	133100	408146244	1882	1882	1882	1882	82
308	20231120	133000	407991920	1882	1882	1882	1882	0
309	20231120	132900	407991920	1882	1882	1882	1882	108
310	20231120	132800	407788664	1881	1881	1881	1881	0
311	20231120	132700	407788664	1881	1882	1882	1880	23678
312	20231120	132600	363257116	1883	1883	1883	1883	0
313	20231120	132500	363257116	1883	1883	1883	1883	28
314	20231120	132400	363204392	1883	1883	1883	1883	28
315	20231120	132300	363151668	1882	1882	1882	1882	1
316	20231120	132200	363149786	1883	1883	1883	1883	27
317	20231120	132100	363098945	1883	1882	1883	1882	1084
318	20231120	132000	361058729	1882	1882	1882	1882	2676
319	20231120	131900	356022497	1883	1883	1883	1883	27
320	20231120	131800	355971656	1882	1883	1883	1882	81
321	20231120	131700	355819186	1883	1883	1883	1883	1
322	20231120	131600	355817303	1883	1883	1883	1883	27
323	20231120	131500	355766462	1882	1883	1883	1882	41
324	20231120	131400	355689272	1882	1884	1884	1882	12139
325	20231120	131300	332837149	1885	1885	1885	1885	127
326	20231120	131200	332597754	1885	1885	1885	1885	58
327	20231120	131100	332488424	1885	1885	1885	1885	4
328	20231120	131000	332480884	1884	1883	1884	1883	10652
329	20231120	130900	312415370	1883	1883	1883	1883	1418
330	20231120	130800	309745276	1883	1884	1884	1883	2689
331	20231120	130700	304680819	1884	1883	1884	1883	36
332	20231120	130600	304613003	1884	1882	1884	1882	56
333	20231120	130500	304507557	1882	1882	1882	1882	130
334	20231120	130400	304262897	1883	1883	1883	1883	95
335	20231120	130300	304084012	1883	1883	1883	1883	27
336	20231120	130200	304033171	1883	1883	1883	1883	0
337	20231120	130100	304033171	1883	1884	1884	1883	121
338	20231120	130000	303805265	1884	1884	1884	1884	32
339	20231120	125900	303744977	1884	1884	1884	1884	0
340	20231120	125800	303744977	1884	1884	1884	1884	29
341	20231120	125700	303690341	1883	1884	1884	1883	128
342	20231120	125600	303449289	1884	1884	1884	1884	0
343	20231120	125500	303449289	1884	1883	1884	1883	38
344	20231120	125400	303377707	1884	1884	1884	1884	200
345	20231120	125300	303000907	1884	1884	1884	1884	12
346	20231120	125200	302978299	1883	1883	1883	1883	1528
347	20231120	125100	300101075	1882	1882	1882	1882	57
348	20231120	125000	299993801	1881	1882	1882	1881	400
349	20231120	124900	299241273	1883	1883	1883	1883	28
350	20231120	124800	299188549	1883	1883	1883	1883	127
351	20231120	124700	298949408	1882	1882	1882	1882	0
352	20231120	124600	298949408	1882	1882	1882	1882	1568
353	20231120	124500	295998432	1882	1882	1882	1882	27
354	20231120	124400	295947618	1882	1882	1882	1882	93
355	20231120	124300	295772592	1882	1882	1882	1882	28
356	20231120	124200	295719896	1882	1882	1882	1882	0
357	20231120	124100	295719896	1882	1882	1882	1882	27
358	20231120	124000	295669082	1882	1882	1882	1882	27
359	20231120	123900	295618268	1881	1880	1881	1880	5123
360	20231120	123800	285987001	1881	1881	1881	1881	228
361	20231120	123700	285558133	1882	1882	1882	1882	27
362	20231120	123600	285507319	1882	1882	1882	1882	0
363	20231120	123500	285507319	1882	1882	1882	1882	28
364	20231120	123400	285454623	1882	1882	1882	1882	30
365	20231120	123300	285398163	1882	1882	1882	1882	7
366	20231120	123200	285384989	1880	1881	1882	1880	3528
367	20231120	123100	278749335	1882	1883	1883	1881	79
368	20231120	123000	278600632	1882	1882	1882	1882	50
369	20231120	122900	278506532	1883	1883	1883	1883	28
370	20231120	122800	278453808	1883	1883	1883	1883	27
371	20231120	122700	278402967	1883	1883	1883	1883	104
372	20231120	122600	278207135	1883	1882	1883	1882	29
373	20231120	122500	278152529	1882	1883	1883	1882	528
374	20231120	122400	277158805	1882	1883	1883	1882	670
375	20231120	122300	275897835	1883	1882	1883	1882	152
376	20231120	122200	275611693	1883	1883	1883	1883	55
377	20231120	122100	275508128	1883	1883	1883	1883	0
378	20231120	122000	275508128	1883	1883	1883	1883	28
379	20231120	121900	275455404	1883	1883	1883	1883	27
380	20231120	121800	275404563	1883	1883	1883	1883	0
381	20231120	121700	275404563	1883	1883	1883	1883	127
382	20231120	121600	275165422	1883	1883	1883	1882	58
383	20231120	121500	275056210	1884	1884	1884	1884	13
384	20231120	121400	275031718	1884	1883	1884	1883	127
385	20231120	121300	274792550	1884	1884	1884	1884	15
386	20231120	121200	274764290	1884	1883	1884	1883	185
387	20231120	121100	274415850	1884	1883	1884	1883	103
388	20231120	121000	274221872	1883	1882	1883	1882	38
389	20231120	120900	274150328	1882	1882	1882	1882	1500
390	20231120	120800	271327328	1883	1883	1883	1883	399
391	20231120	120700	270576011	1884	1884	1884	1884	28
392	20231120	120600	270523259	1884	1884	1884	1884	0
393	20231120	120500	270523259	1884	1883	1884	1883	29
394	20231120	120400	270468625	1884	1883	1884	1883	764
395	20231120	120300	269029914	1883	1883	1883	1883	37
396	20231120	120200	268960243	1883	1883	1883	1883	0
397	20231120	120100	268960243	1883	1883	1883	1883	4424
398	20231120	120000	260629851	1883	1883	1883	1883	0
399	20231120	115900	260629851	1883	1883	1883	1883	27
400	20231120	115800	260579010	1883	1883	1883	1883	28
401	20231120	115700	260526286	1883	1883	1883	1883	0
402	20231120	115600	260526286	1883	1882	1883	1882	606
403	20231120	115500	259385767	1883	1883	1883	1883	27
404	20231120	115400	259334926	1882	1882	1882	1882	1
405	20231120	115300	259333044	1882	1883	1883	1882	234
406	20231120	115200	258892622	1882	1883	1883	1882	29
407	20231120	115100	258838017	1883	1883	1883	1883	531
408	20231120	115000	257838144	1883	1883	1883	1883	32
409	20231120	114900	257777888	1882	1883	1883	1882	77
410	20231120	114800	257632947	1883	1883	1883	1883	1
411	20231120	114700	257631064	1882	1882	1883	1882	90
412	20231120	114600	257461656	1883	1883	1883	1883	47
413	20231120	114500	257373155	1883	1883	1883	1883	0
414	20231120	114400	257373155	1883	1883	1883	1883	28
415	20231120	114300	257320431	1882	1883	1883	1882	1052
416	20231120	114200	255340540	1883	1883	1883	1883	0
417	20231120	114100	255340540	1883	1882	1883	1882	41
418	20231120	114000	255263350	1883	1883	1883	1883	27
419	20231120	113900	255212509	1882	1882	1882	1882	100
420	20231120	113800	255024309	1883	1883	1883	1883	28
421	20231120	113700	254971585	1882	1883	1883	1882	526
422	20231120	113600	253981625	1883	1882	1883	1882	1317
423	20231120	113500	251502714	1883	1882	1883	1882	5369
424	20231120	113400	241396356	1882	1882	1882	1882	1027
425	20231120	113300	239463542	1882	1882	1882	1882	588
426	20231120	113200	238356926	1882	1881	1882	1881	327
427	20231120	113100	237741812	1882	1882	1882	1882	28
428	20231120	113000	237689116	1882	1882	1882	1882	11
429	20231120	112900	237668414	1882	1882	1882	1882	27
430	20231120	112800	237617600	1882	1882	1882	1882	0
431	20231120	112700	237617600	1882	1881	1882	1881	5412
432	20231120	112600	227437599	1881	1882	1882	1881	3547
433	20231120	112500	220765645	1882	1882	1882	1882	0
434	20231120	112400	220765645	1882	1882	1882	1882	221
435	20231120	112300	220349723	1882	1882	1882	1882	27
436	20231120	112200	220298909	1881	1882	1882	1881	155
437	20231120	112100	220007353	1882	1881	1882	1881	33
438	20231120	112000	219945252	1881	1881	1882	1881	631
439	20231120	111900	218758314	1881	1881	1881	1881	800
440	20231120	111800	217253514	1882	1881	1882	1881	1238
441	20231120	111700	214924808	1881	1882	1882	1881	77
442	20231120	111600	214779944	1882	1882	1882	1882	0
443	20231120	111500	214779944	1882	1882	1882	1882	78
444	20231120	111400	214633148	1882	1882	1882	1882	27
445	20231120	111300	214582334	1881	1882	1882	1881	20
446	20231120	111200	214544704	1882	1882	1882	1882	200
447	20231120	111100	214168304	1882	1882	1882	1882	29
448	20231120	111000	214113726	1882	1882	1882	1882	2
449	20231120	110900	214109962	1882	1882	1882	1882	328
450	20231120	110800	213492666	1882	1882	1882	1882	62
451	20231120	110700	213375982	1882	1882	1882	1882	2
452	20231120	110600	213372218	1883	1883	1883	1883	276
453	20231120	110500	212852510	1883	1882	1883	1882	528
454	20231120	110400	211858580	1882	1882	1882	1882	0
455	20231120	110300	211858580	1882	1882	1882	1882	944
456	20231120	110200	210081972	1883	1883	1883	1883	28
457	20231120	110100	210029248	1883	1882	1883	1882	2022
458	20231120	110000	206223822	1883	1883	1883	1883	90
459	20231120	105900	206054352	1883	1883	1883	1883	28
460	20231120	105800	206001628	1882	1883	1883	1882	622
461	20231120	105700	204830477	1883	1883	1883	1883	38
462	20231120	105600	204758923	1882	1883	1883	1882	34
463	20231120	105500	204694907	1883	1882	1883	1881	2805
464	20231120	105400	199415869	1880	1881	1882	1880	1643
465	20231120	105300	196325400	1881	1881	1881	1881	28
466	20231120	105200	196272732	1881	1881	1881	1881	1
467	20231120	105100	196270851	1880	1879	1880	1879	2851
468	20231120	105000	190911423	1880	1880	1880	1880	28
469	20231120	104900	190858783	1878	1878	1878	1878	0
470	20231120	104800	190858783	1878	1878	1878	1878	10
471	20231120	104700	190840003	1878	1879	1879	1878	363
472	20231120	104600	190158006	1879	1879	1879	1879	502
473	20231120	104500	189214748	1879	1878	1879	1878	32
474	20231120	104400	189154625	1879	1879	1879	1879	80
475	20231120	104300	189004305	1879	1879	1879	1879	20
476	20231120	104200	188966725	1879	1879	1879	1879	38
477	20231120	104100	188895323	1877	1877	1877	1877	0
478	20231120	104000	188895323	1877	1879	1879	1877	2101
479	20231120	103900	184947695	1880	1879	1880	1879	196
480	20231120	103800	184579283	1880	1880	1880	1879	606
481	20231120	103700	183440504	1880	1880	1880	1880	10
482	20231120	103600	183421704	1880	1880	1880	1880	58
483	20231120	103500	183312664	1879	1879	1879	1879	1491
484	20231120	103400	180511075	1879	1879	1879	1879	1
485	20231120	103300	180509196	1879	1877	1879	1876	152
486	20231120	103200	180224012	1879	1879	1879	1879	27
487	20231120	103100	180173279	1878	1878	1878	1877	220
488	20231120	103000	179760120	1878	1878	1878	1878	354
489	20231120	102900	179095308	1878	1878	1878	1878	382
490	20231120	102800	178377912	1877	1877	1877	1877	10
491	20231120	102700	178359142	1878	1878	1878	1878	39
492	20231120	102600	178285900	1878	1878	1878	1878	43
493	20231120	102500	178205146	1878	1878	1878	1878	0
494	20231120	102400	178205146	1878	1878	1878	1878	328
495	20231120	102300	177589162	1878	1878	1878	1878	27
496	20231120	102200	177538456	1878	1878	1878	1878	0
497	20231120	102100	177538456	1878	1877	1878	1877	6
498	20231120	102000	177527193	1876	1877	1877	1875	820
499	20231120	101900	175989232	1876	1875	1878	1875	2643
500	20231120	101800	171033201	1876	1877	1877	1876	6959
501	20231120	101700	157978090	1876	1877	1877	1876	1105
502	20231120	101600	155905039	1876	1876	1876	1876	1555
503	20231120	101500	152987859	1877	1876	1877	1876	1029
504	20231120	101400	151057426	1876	1879	1879	1876	1134
505	20231120	101300	148928887	1879	1879	1879	1879	19
506	20231120	101200	148893186	1879	1879	1879	1879	84
507	20231120	101100	148735350	1879	1879	1879	1879	0
508	20231120	101000	148735350	1879	1879	1879	1879	28
509	20231120	100900	148682738	1879	1879	1879	1879	27
510	20231120	100800	148632005	1879	1879	1879	1879	150
511	20231120	100700	148350155	1879	1879	1879	1879	55
512	20231120	100600	148246810	1879	1879	1879	1879	32
513	20231120	100500	148186682	1879	1880	1880	1879	328
514	20231120	100400	147570070	1880	1881	1881	1880	971
515	20231120	100300	145744559	1881	1880	1881	1880	2897
516	20231120	100200	140298198	1879	1880	1880	1879	1501
517	20231120	100100	137477818	1879	1878	1879	1877	3190
518	20231120	100000	131485816	1879	1879	1879	1879	1500
519	20231120	095900	128667316	1879	1879	1879	1879	101
520	20231120	095800	128477537	1879	1878	1879	1878	173
521	20231120	095700	128152642	1876	1876	1876	1876	21
522	20231120	095600	128113246	1878	1876	1878	1876	1268
523	20231120	095500	125732022	1876	1876	1876	1876	5122
524	20231120	095400	116123150	1876	1876	1876	1876	253
525	20231120	095300	115648522	1876	1876	1878	1876	4264
526	20231120	095200	107649256	1876	1876	1878	1876	5466
527	20231120	095100	97395038	1878	1878	1878	1877	4904
528	20231120	095000	88190201	1878	1877	1878	1877	100
529	20231120	094900	88002470	1877	1877	1877	1877	237
530	20231120	094800	87557621	1877	1877	1877	1877	1
531	20231120	094700	87555744	1877	1874	1877	1874	7491
532	20231120	094600	73516742	1875	1876	1876	1875	4527
533	20231120	094500	65026529	1877	1877	1877	1877	1195
534	20231120	094400	62783514	1878	1878	1879	1878	1334
535	20231120	094300	60277727	1879	1879	1879	1878	2427
536	20231120	094200	55719694	1879	1879	1879	1879	881
537	20231120	094100	54064295	1879	1880	1880	1879	3404
538	20231120	094000	47667178	1880	1880	1880	1879	328
539	20231120	093900	47050638	1880	1880	1880	1880	38
540	20231120	093800	46979198	1880	1880	1880	1880	53
541	20231120	093700	46879558	1881	1881	1881	1879	191
542	20231120	093600	46520337	1881	1880	1881	1880	1952
543	20231120	093500	42850266	1879	1878	1879	1878	31
544	20231120	093400	42792037	1878	1879	1879	1878	47
545	20231120	093300	42703744	1879	1880	1880	1879	1005
546	20231120	093200	40815322	1881	1880	1881	1879	1393
547	20231120	093100	38197701	1880	1879	1880	1879	46
548	20231120	093000	38111227	1879	1879	1880	1878	81
549	20231120	092900	37958994	1879	1879	1879	1878	1063
550	20231120	092800	35962027	1878	1879	1879	1878	355
551	20231120	092700	35295309	1879	1879	1879	1879	503
552	20231120	092600	34350172	1879	1877	1879	1877	556
553	20231120	092500	33306461	1876	1875	1876	1875	8260
554	20231120	092400	17813113	1875	1875	1875	1875	2078
555	20231120	092300	13916863	1874	1874	1874	1874	684
556	20231120	092200	12635047	1874	1875	1875	1874	1035
557	20231120	092100	10694451	1873	1873	1873	1873	67
558	20231120	092000	10568960	1873	1873	1873	1873	1200
559	20231120	091900	8321360	1873	1874	1875	1873	444
560	20231120	091800	7489426	1874	1874	1874	1874	77
561	20231120	091700	7345128	1874	1874	1874	1874	56
562	20231120	091600	7240184	1875	1875	1875	1875	63
563	20231120	091500	7122059	1875	1875	1875	1875	38
564	20231120	091400	7050809	1875	1875	1875	1875	26
565	20231120	091300	7002059	1875	1874	1875	1874	33
566	20231120	091200	6940189	1874	1874	1875	1874	43
567	20231120	091100	6859580	1874	1875	1875	1874	135
568	20231120	091000	6606490	1875	1875	1875	1875	48
569	20231120	090900	6516490	1875	1875	1875	1875	12
570	20231120	090800	6493990	1873	1873	1873	1873	0
571	20231120	090700	6493990	1873	1872	1873	1872	122
572	20231120	090600	6265572	1872	1873	1874	1872	129
573	20231120	090500	6024043	1874	1872	1874	1871	399
574	20231120	090400	5277124	1872	1872	1875	1872	308
575	20231120	090300	4700518	1872	1873	1873	1872	481
576	20231120	090200	3800058	1875	1875	1875	1875	12
577	20231120	090100	3777558	1872	1872	1872	1872	1
578	20231120	090000	3775686	1871	1871	1875	1871	2018