KissMeData/002700/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	183600	594370209	1905	1905	1905	1905	7829
3	20231123	183500	594370209	1905	1905	1905	1905	0
4	20231123	183400	594370209	1905	1905	1905	1905	0
5	20231123	183300	594370209	1905	1905	1905	1905	0
6	20231123	183200	594370209	1905	1905	1905	1905	0
7	20231123	183100	594370209	1905	1905	1905	1905	0
8	20231123	183000	594370209	1905	1905	1905	1905	0
9	20231123	182900	594370209	1905	1905	1905	1905	0
10	20231123	182800	594370209	1905	1905	1905	1905	0
11	20231123	182700	594370209	1905	1905	1905	1905	0
12	20231123	182600	594370209	1905	1905	1905	1905	0
13	20231123	182500	594370209	1905	1905	1905	1905	0
14	20231123	182400	594370209	1905	1905	1905	1905	0
15	20231123	182300	594370209	1905	1905	1905	1905	0
16	20231123	182200	594370209	1905	1905	1905	1905	0
17	20231123	182100	594370209	1905	1905	1905	1905	0
18	20231123	182000	594370209	1905	1905	1905	1905	0
19	20231123	181900	594370209	1905	1905	1905	1905	0
20	20231123	181800	594370209	1905	1905	1905	1905	0
21	20231123	181700	594370209	1905	1905	1905	1905	0
22	20231123	181600	594370209	1905	1905	1905	1905	0
23	20231123	181500	594370209	1905	1905	1905	1905	0
24	20231123	181400	594370209	1905	1905	1905	1905	0
25	20231123	181300	594370209	1905	1905	1905	1905	0
26	20231123	181200	594370209	1905	1905	1905	1905	0
27	20231123	181100	594370209	1905	1905	1905	1905	0
28	20231123	181000	594370209	1905	1905	1905	1905	0
29	20231123	180900	594370209	1905	1905	1905	1905	0
30	20231123	180800	594370209	1905	1905	1905	1905	0
31	20231123	180700	594370209	1905	1905	1905	1905	0
32	20231123	180600	594370209	1905	1905	1905	1905	7829
33	20231123	180500	594370209	1905	1905	1905	1905	0
34	20231123	180400	594370209	1905	1905	1905	1905	0
35	20231123	180300	594370209	1905	1905	1905	1905	0
36	20231123	180200	594370209	1905	1905	1905	1905	0
37	20231123	180100	594370209	1905	1905	1905	1905	0
38	20231123	180000	594370209	1905	1905	1905	1905	0
39	20231123	175900	594370209	1905	1905	1905	1905	0
40	20231123	175800	594370209	1905	1905	1905	1905	0
41	20231123	175700	594370209	1905	1905	1905	1905	0
42	20231123	175600	594370209	1905	1905	1905	1905	0
43	20231123	175500	594370209	1905	1905	1905	1905	0
44	20231123	175400	594370209	1905	1905	1905	1905	0
45	20231123	175300	594370209	1905	1905	1905	1905	0
46	20231123	175200	594370209	1905	1905	1905	1905	0
47	20231123	175100	594370209	1905	1905	1905	1905	0
48	20231123	175000	594370209	1905	1905	1905	1905	0
49	20231123	174900	594370209	1905	1905	1905	1905	0
50	20231123	174800	594370209	1905	1905	1905	1905	0
51	20231123	174700	594370209	1905	1905	1905	1905	0
52	20231123	174600	594370209	1905	1905	1905	1905	0
53	20231123	174500	594370209	1905	1905	1905	1905	0
54	20231123	174400	594370209	1905	1905	1905	1905	0
55	20231123	174300	594370209	1905	1905	1905	1905	0
56	20231123	174200	594370209	1905	1905	1905	1905	0
57	20231123	174100	594370209	1905	1905	1905	1905	0
58	20231123	174000	594370209	1905	1905	1905	1905	0
59	20231123	173900	594370209	1905	1905	1905	1905	0
60	20231123	173800	594370209	1905	1905	1905	1905	0
61	20231123	173700	594370209	1905	1905	1905	1905	0
62	20231123	173600	594370209	1905	1905	1905	1905	7829
63	20231123	173500	594370209	1905	1905	1905	1905	0
64	20231123	173400	594370209	1905	1905	1905	1905	0
65	20231123	173300	594370209	1905	1905	1905	1905	0
66	20231123	173200	594370209	1905	1905	1905	1905	0
67	20231123	173100	594370209	1905	1905	1905	1905	0
68	20231123	173000	594370209	1905	1905	1905	1905	0
69	20231123	172900	594370209	1905	1905	1905	1905	0
70	20231123	172800	594370209	1905	1905	1905	1905	0
71	20231123	172700	594370209	1905	1905	1905	1905	0
72	20231123	172600	594370209	1905	1905	1905	1905	0
73	20231123	172500	594370209	1905	1905	1905	1905	0
74	20231123	172400	594370209	1905	1905	1905	1905	0
75	20231123	172300	594370209	1905	1905	1905	1905	0
76	20231123	172200	594370209	1905	1905	1905	1905	0
77	20231123	172100	594370209	1905	1905	1905	1905	0
78	20231123	172000	594370209	1905	1905	1905	1905	0
79	20231123	171900	594370209	1905	1905	1905	1905	0
80	20231123	171800	594370209	1905	1905	1905	1905	0
81	20231123	171700	594370209	1905	1905	1905	1905	0
82	20231123	171600	594370209	1905	1905	1905	1905	0
83	20231123	171500	594370209	1905	1905	1905	1905	0
84	20231123	171400	594370209	1905	1905	1905	1905	0
85	20231123	171300	594370209	1905	1905	1905	1905	0
86	20231123	171200	594370209	1905	1905	1905	1905	0
87	20231123	171100	594370209	1905	1905	1905	1905	0
88	20231123	171000	594370209	1905	1905	1905	1905	0
89	20231123	170900	594370209	1905	1905	1905	1905	0
90	20231123	170800	594370209	1905	1905	1905	1905	0
91	20231123	170700	594370209	1905	1905	1905	1905	0
92	20231123	170600	594370209	1905	1905	1905	1905	7829
93	20231123	170500	594370209	1905	1905	1905	1905	0
94	20231123	170400	594370209	1905	1905	1905	1905	0
95	20231123	170300	594370209	1905	1905	1905	1905	0
96	20231123	170200	594370209	1905	1905	1905	1905	0
97	20231123	170100	594370209	1905	1905	1905	1905	0
98	20231123	170000	594370209	1905	1905	1905	1905	0
99	20231123	165900	594370209	1905	1905	1905	1905	0
100	20231123	165800	594370209	1905	1905	1905	1905	0
101	20231123	165700	594370209	1905	1905	1905	1905	0
102	20231123	165600	594370209	1905	1905	1905	1905	0
103	20231123	165500	594370209	1905	1905	1905	1905	0
104	20231123	165400	594370209	1905	1905	1905	1905	0
105	20231123	165300	594370209	1905	1905	1905	1905	0
106	20231123	165200	594370209	1905	1905	1905	1905	0
107	20231123	165100	594370209	1905	1905	1905	1905	0
108	20231123	165000	594370209	1905	1905	1905	1905	0
109	20231123	164900	594370209	1905	1905	1905	1905	0
110	20231123	164800	594370209	1905	1905	1905	1905	0
111	20231123	164700	594370209	1905	1905	1905	1905	0
112	20231123	164600	594370209	1905	1905	1905	1905	0
113	20231123	164500	594370209	1905	1905	1905	1905	0
114	20231123	164400	594370209	1905	1905	1905	1905	0
115	20231123	164300	594370209	1905	1905	1905	1905	0
116	20231123	164200	594370209	1905	1905	1905	1905	0
117	20231123	164100	594370209	1905	1905	1905	1905	0
118	20231123	164000	594370209	1905	1905	1905	1905	0
119	20231123	163900	594370209	1905	1905	1905	1905	0
120	20231123	163800	594370209	1905	1905	1905	1905	0
121	20231123	163700	594370209	1905	1905	1905	1905	0
122	20231123	163600	594370209	1905	1905	1905	1905	7829
123	20231123	163500	594370209	1905	1905	1905	1905	0
124	20231123	163400	594370209	1905	1905	1905	1905	0
125	20231123	163300	594370209	1905	1905	1905	1905	0
126	20231123	163200	594370209	1905	1905	1905	1905	0
127	20231123	163100	594370209	1905	1905	1905	1905	0
128	20231123	163000	594370209	1905	1905	1905	1905	0
129	20231123	162900	594370209	1905	1905	1905	1905	0
130	20231123	162800	594370209	1905	1905	1905	1905	0
131	20231123	162700	594370209	1905	1905	1905	1905	0
132	20231123	162600	594370209	1905	1905	1905	1905	0
133	20231123	162500	594370209	1905	1905	1905	1905	0
134	20231123	162400	594370209	1905	1905	1905	1905	0
135	20231123	162300	594370209	1905	1905	1905	1905	0
136	20231123	162200	594370209	1905	1905	1905	1905	0
137	20231123	162100	594370209	1905	1905	1905	1905	0
138	20231123	162000	594370209	1905	1905	1905	1905	0
139	20231123	161900	594370209	1905	1905	1905	1905	0
140	20231123	161800	594370209	1905	1905	1905	1905	0
141	20231123	161700	594370209	1905	1905	1905	1905	0
142	20231123	161600	594370209	1905	1905	1905	1905	0
143	20231123	161500	594370209	1905	1905	1905	1905	0
144	20231123	161400	594370209	1905	1905	1905	1905	0
145	20231123	161300	594370209	1905	1905	1905	1905	0
146	20231123	161200	594370209	1905	1905	1905	1905	0
147	20231123	161100	594370209	1905	1905	1905	1905	0
148	20231123	161000	594370209	1905	1905	1905	1905	0
149	20231123	160900	594370209	1905	1905	1905	1905	0
150	20231123	160800	594370209	1905	1905	1905	1905	0
151	20231123	160700	594370209	1905	1905	1905	1905	0
152	20231123	160600	594370209	1905	1905	1905	1905	7829
153	20231123	160500	594370209	1905	1905	1905	1905	0
154	20231123	160400	594370209	1905	1905	1905	1905	0
155	20231123	160300	594370209	1905	1905	1905	1905	0
156	20231123	160200	594370209	1905	1905	1905	1905	0
157	20231123	160100	594370209	1905	1905	1905	1905	0
158	20231123	160000	594370209	1905	1905	1905	1905	0
159	20231123	155900	594370209	1905	1905	1905	1905	0
160	20231123	155800	594370209	1905	1905	1905	1905	0
161	20231123	155700	594370209	1905	1905	1905	1905	0
162	20231123	155600	594370209	1905	1905	1905	1905	0
163	20231123	155500	594370209	1905	1905	1905	1905	0
164	20231123	155400	594370209	1905	1905	1905	1905	0
165	20231123	155300	594370209	1905	1905	1905	1905	0
166	20231123	155200	594370209	1905	1905	1905	1905	0
167	20231123	155100	594370209	1905	1905	1905	1905	0
168	20231123	155000	594370209	1905	1905	1905	1905	0
169	20231123	154900	594370209	1905	1905	1905	1905	0
170	20231123	154800	594370209	1905	1905	1905	1905	0
171	20231123	154700	594370209	1905	1905	1905	1905	0
172	20231123	154600	594370209	1905	1905	1905	1905	0
173	20231123	154500	594370209	1905	1905	1905	1905	0
174	20231123	154400	594370209	1905	1905	1905	1905	0
175	20231123	154300	594370209	1905	1905	1905	1905	0
176	20231123	154200	594370209	1905	1905	1905	1905	0
177	20231123	154100	594370209	1905	1905	1905	1905	0
178	20231123	154000	594370209	1905	1905	1905	1905	0
179	20231123	153900	594370209	1905	1905	1905	1905	0
180	20231123	153800	594370209	1905	1905	1905	1905	0
181	20231123	153700	594370209	1905	1905	1905	1905	0
182	20231123	153600	594370209	1905	1905	1905	1905	7829
183	20231123	153500	594370209	1905	1905	1905	1905	0
184	20231123	153400	594370209	1905	1905	1905	1905	0
185	20231123	153300	594370209	1905	1905	1905	1905	0
186	20231123	153200	594370209	1905	1905	1905	1905	0
187	20231123	153100	594370209	1905	1905	1905	1905	0
188	20231123	153000	594370209	1905	1905	1905	1905	7829
189	20231123	152900	579455964	1906	1906	1906	1906	0
190	20231123	152800	579455964	1906	1906	1906	1906	0
191	20231123	152700	579455964	1906	1906	1906	1906	0
192	20231123	152600	579455964	1906	1906	1906	1906	0
193	20231123	152500	579455964	1906	1906	1906	1906	0
194	20231123	152400	579455964	1906	1906	1906	1906	0
195	20231123	152300	579455964	1906	1906	1906	1906	0
196	20231123	152200	579455964	1906	1906	1906	1906	0
197	20231123	152100	579455964	1906	1906	1906	1906	0
198	20231123	152000	579455964	1906	1906	1906	1906	0
199	20231123	151900	579455964	1906	1902	1906	1902	5108
200	20231123	151800	569727241	1905	1905	1905	1905	0
201	20231123	151700	569727241	1905	1904	1905	1903	3314
202	20231123	151600	563417903	1903	1903	1903	1903	187
203	20231123	151500	563062042	1902	1901	1902	1901	589
204	20231123	151400	561941765	1902	1901	1902	1901	22
205	20231123	151300	561899937	1901	1901	1901	1901	211
206	20231123	151200	561498826	1901	1900	1901	1900	419
207	20231123	151100	560702364	1900	1900	1900	1900	469
208	20231123	151000	559811264	1900	1900	1901	1900	250
209	20231123	150900	559336261	1899	1899	1899	1899	1
210	20231123	150800	559334362	1899	1900	1900	1899	2
211	20231123	150700	559330563	1900	1900	1900	1899	783
212	20231123	150600	557843529	1900	1900	1900	1900	569
213	20231123	150500	556762429	1900	1899	1900	1899	1052
214	20231123	150400	554763630	1899	1900	1900	1899	2306
215	20231123	150300	550382236	1900	1900	1900	1899	2560
216	20231123	150200	545518237	1899	1900	1900	1899	10061
217	20231123	150100	526402338	1899	1899	1900	1899	10402
218	20231123	150000	506638940	1899	1899	1899	1899	2
219	20231123	145900	506635142	1900	1900	1900	1900	1011
220	20231123	145800	504714242	1900	1900	1900	1900	1
221	20231123	145700	504712342	1900	1899	1900	1899	9836
222	20231123	145600	486033678	1899	1897	1899	1897	253
223	20231123	145500	485553578	1898	1898	1898	1898	8
224	20231123	145400	485538394	1898	1898	1898	1898	0
225	20231123	145300	485538394	1898	1900	1900	1898	1127
226	20231123	145200	483399333	1899	1900	1900	1899	12058
227	20231123	145100	460499438	1900	1900	1900	1900	887
228	20231123	145000	458814138	1900	1900	1900	1900	101
229	20231123	144900	458622238	1899	1899	1899	1899	105
230	20231123	144800	458422843	1899	1899	1899	1899	113
231	20231123	144700	458208256	1899	1900	1900	1899	2136
232	20231123	144600	454151990	1900	1900	1900	1900	2000
233	20231123	144500	450351990	1900	1900	1900	1900	25
234	20231123	144400	450304490	1900	1900	1900	1900	0
235	20231123	144300	450304490	1900	1900	1901	1900	857
236	20231123	144200	448676189	1900	1900	1900	1900	87
237	20231123	144100	448510889	1900	1900	1900	1900	1717
238	20231123	144000	445248589	1901	1901	1901	1901	0
239	20231123	143900	445248589	1901	1901	1901	1901	0
240	20231123	143800	445248589	1901	1900	1901	1900	334
241	20231123	143700	444613955	1901	1901	1901	1901	8
242	20231123	143600	444598747	1901	1900	1901	1900	596
243	20231123	143500	443465851	1900	1900	1901	1900	7157
244	20231123	143400	429865710	1900	1901	1901	1900	711
245	20231123	143300	428514739	1901	1900	1901	1900	579
246	20231123	143200	427414638	1901	1901	1901	1901	12
247	20231123	143100	427391826	1901	1901	1901	1901	26
248	20231123	143000	427342400	1901	1901	1901	1900	296
249	20231123	142900	426779992	1901	1901	1901	1901	41
250	20231123	142800	426702051	1900	1901	1901	1900	1485
251	20231123	142700	423879547	1900	1902	1903	1900	801
252	20231123	142600	422355785	1902	1902	1902	1902	1
253	20231123	142500	422353883	1902	1902	1902	1902	0
254	20231123	142400	422353883	1902	1902	1902	1902	0
255	20231123	142300	422353883	1902	1902	1902	1902	1
256	20231123	142200	422351981	1902	1902	1902	1902	502
257	20231123	142100	421397177	1900	1900	1900	1900	1000
258	20231123	142000	419497177	1902	1902	1902	1902	2
259	20231123	141900	419493373	1900	1900	1900	1900	0
260	20231123	141800	419493373	1900	1901	1901	1900	52976
261	20231123	141700	318837874	1902	1902	1902	1902	0
262	20231123	141600	318837874	1902	1902	1902	1902	0
263	20231123	141500	318837874	1902	1902	1902	1902	3
264	20231123	141400	318832168	1900	1900	1900	1900	0
265	20231123	141300	318832168	1900	1900	1900	1900	49
266	20231123	141200	318739068	1900	1901	1901	1900	6099
267	20231123	141100	307150122	1902	1903	1903	1902	6
268	20231123	141000	307138708	1903	1903	1903	1903	0
269	20231123	140900	307138708	1903	1902	1903	1902	82
270	20231123	140800	306982740	1903	1903	1903	1902	2299
271	20231123	140700	302609214	1904	1903	1904	1903	659
272	20231123	140600	301354837	1902	1902	1902	1902	1846
273	20231123	140500	297843745	1902	1902	1902	1902	2
274	20231123	140400	297839941	1901	1901	1901	1901	54
275	20231123	140300	297737287	1901	1901	1901	1901	15000
276	20231123	140200	269222287	1902	1902	1902	1902	1701
277	20231123	140100	265986985	1902	1901	1902	1901	2735
278	20231123	140000	260785250	1902	1902	1902	1902	1586
279	20231123	135900	257768678	1902	1902	1902	1902	405
280	20231123	135800	256998368	1902	1902	1902	1902	500
281	20231123	135700	256047368	1903	1903	1903	1903	0
282	20231123	135600	256047368	1903	1903	1903	1903	1
283	20231123	135500	256045465	1903	1903	1903	1903	0
284	20231123	135400	256045465	1903	1903	1903	1903	0
285	20231123	135300	256045465	1903	1903	1903	1903	0
286	20231123	135200	256045465	1903	1903	1903	1903	0
287	20231123	135100	256045465	1903	1903	1903	1903	16
288	20231123	135000	256015017	1903	1903	1903	1903	4
289	20231123	134900	256007405	1903	1902	1903	1902	91
290	20231123	134800	255834312	1902	1902	1902	1902	1
291	20231123	134700	255832410	1903	1903	1903	1903	108
292	20231123	134600	255626886	1902	1902	1902	1902	13
293	20231123	134500	255602160	1903	1902	1903	1902	1092
294	20231123	134400	253525076	1902	1902	1902	1902	0
295	20231123	134300	253525076	1902	1902	1902	1902	0
296	20231123	134200	253525076	1902	1902	1902	1902	16
297	20231123	134100	253494644	1902	1902	1902	1902	0
298	20231123	134000	253494644	1902	1902	1902	1902	2
299	20231123	133900	253490840	1901	1901	1901	1901	630
300	20231123	133800	252293210	1901	1901	1902	1901	4
301	20231123	133700	252285605	1902	1902	1902	1902	0
302	20231123	133600	252285605	1902	1902	1902	1902	50
303	20231123	133500	252190505	1902	1902	1902	1902	11
304	20231123	133400	252169583	1902	1902	1902	1901	51
305	20231123	133300	252072611	1901	1901	1901	1901	500
306	20231123	133200	251122111	1902	1902	1902	1902	0
307	20231123	133100	251122111	1902	1902	1902	1902	1
308	20231123	133000	251120209	1902	1902	1902	1902	1
309	20231123	132900	251118307	1902	1902	1902	1902	0
310	20231123	132800	251118307	1902	1902	1902	1902	1073
311	20231123	132700	249077461	1902	1902	1902	1902	940
312	20231123	132600	247289581	1902	1901	1902	1901	306
313	20231123	132500	246707814	1902	1902	1902	1902	48
314	20231123	132400	246616518	1902	1902	1902	1902	362
315	20231123	132300	245927994	1902	1902	1902	1902	0
316	20231123	132200	245927994	1902	1902	1902	1902	0
317	20231123	132100	245927994	1902	1903	1903	1902	5367
318	20231123	132000	235719663	1903	1903	1903	1903	8
319	20231123	131900	235704439	1904	1904	1904	1904	0
320	20231123	131800	235704439	1904	1904	1904	1904	181
321	20231123	131700	235359815	1905	1905	1905	1905	0
322	20231123	131600	235359815	1905	1905	1905	1905	0
323	20231123	131500	235359815	1905	1905	1905	1905	0
324	20231123	131400	235359815	1905	1905	1905	1905	0
325	20231123	131300	235359815	1905	1905	1905	1905	0
326	20231123	131200	235359815	1905	1905	1905	1905	0
327	20231123	131100	235359815	1905	1905	1905	1905	0
328	20231123	131000	235359815	1905	1905	1905	1905	1683
329	20231123	130900	232153700	1904	1904	1904	1904	130
330	20231123	130800	231906180	1904	1904	1904	1904	0
331	20231123	130700	231906180	1904	1904	1904	1904	444
332	20231123	130600	231060804	1904	1904	1904	1904	0
333	20231123	130500	231060804	1904	1904	1904	1904	1200
334	20231123	130400	228776004	1904	1904	1904	1904	0
335	20231123	130300	228776004	1904	1904	1904	1904	26
336	20231123	130200	228726500	1904	1904	1904	1904	0
337	20231123	130100	228726500	1904	1902	1904	1902	228
338	20231123	130000	228292660	1902	1902	1902	1902	490
339	20231123	125900	227360680	1903	1903	1903	1903	0
340	20231123	125800	227360680	1903	1904	1904	1903	60
341	20231123	125700	227246460	1905	1905	1905	1905	0
342	20231123	125600	227246460	1905	1905	1905	1905	2
343	20231123	125500	227242650	1902	1902	1902	1902	0
344	20231123	125400	227242650	1902	1904	1904	1902	3000
345	20231123	125300	221536121	1905	1905	1905	1905	6
346	20231123	125200	221524691	1905	1905	1905	1905	100
347	20231123	125100	221334191	1905	1905	1905	1905	0
348	20231123	125000	221334191	1905	1904	1905	1904	651
349	20231123	124900	220094686	1904	1904	1904	1904	2
350	20231123	124800	220090878	1904	1904	1904	1904	70
351	20231123	124700	219957598	1905	1905	1905	1905	0
352	20231123	124600	219957598	1905	1905	1905	1905	0
353	20231123	124500	219957598	1905	1905	1905	1905	0
354	20231123	124400	219957598	1905	1905	1905	1905	20
355	20231123	124300	219919498	1904	1904	1904	1904	0
356	20231123	124200	219919498	1904	1904	1904	1904	274
357	20231123	124100	219397802	1905	1905	1905	1905	200
358	20231123	124000	219016802	1905	1905	1905	1905	0
359	20231123	123900	219016802	1905	1904	1905	1904	56
360	20231123	123800	218910127	1904	1904	1904	1904	2000
361	20231123	123700	215102127	1904	1904	1904	1904	89
362	20231123	123600	214932671	1905	1905	1905	1905	1
363	20231123	123500	214930766	1904	1904	1904	1904	489
364	20231123	123400	213999710	1905	1903	1905	1903	8
365	20231123	123300	213984484	1903	1903	1903	1903	0
366	20231123	123200	213984484	1903	1905	1905	1903	11
367	20231123	123100	213963547	1903	1905	1905	1903	1042
368	20231123	123000	211980614	1904	1904	1904	1904	0
369	20231123	122900	211980614	1904	1904	1904	1904	1
370	20231123	122800	211978710	1905	1905	1905	1905	11
371	20231123	122700	211957755	1905	1905	1905	1905	0
372	20231123	122600	211957755	1905	1905	1905	1905	28
373	20231123	122500	211904415	1905	1905	1905	1905	3
374	20231123	122400	211898700	1905	1905	1905	1905	2
375	20231123	122300	211894890	1905	1903	1905	1903	104
376	20231123	122200	211696772	1903	1903	1903	1903	41
377	20231123	122100	211618749	1905	1905	1905	1905	0
378	20231123	122000	211618749	1905	1905	1905	1905	620
379	20231123	121900	210437649	1904	1904	1904	1904	0
380	20231123	121800	210437649	1904	1904	1904	1904	1182
381	20231123	121700	208187121	1904	1904	1904	1904	0
382	20231123	121600	208187121	1904	1904	1904	1904	1968
383	20231123	121500	204440049	1904	1904	1904	1904	3
384	20231123	121400	204434337	1904	1903	1904	1902	230
385	20231123	121300	203996708	1902	1902	1902	1902	2000
386	20231123	121200	200192708	1902	1902	1902	1902	0
387	20231123	121100	200192708	1902	1902	1902	1902	0
388	20231123	121000	200192708	1902	1902	1902	1902	250
389	20231123	120900	199717208	1903	1903	1903	1903	200
390	20231123	120800	199336608	1903	1903	1903	1903	5
391	20231123	120700	199327093	1903	1903	1903	1903	1
392	20231123	120600	199325190	1903	1902	1903	1902	138
393	20231123	120500	199062585	1902	1902	1902	1902	0
394	20231123	120400	199062585	1902	1902	1902	1902	0
395	20231123	120300	199062585	1902	1902	1902	1902	0
396	20231123	120200	199062585	1902	1902	1902	1902	100
397	20231123	120100	198872385	1903	1903	1903	1903	0
398	20231123	120000	198872385	1903	1902	1903	1902	125
399	20231123	115900	198634511	1902	1902	1902	1902	100
400	20231123	115800	198444311	1902	1902	1902	1902	200
401	20231123	115700	198063911	1903	1903	1903	1903	10
402	20231123	115600	198044881	1903	1903	1903	1903	113
403	20231123	115500	197829842	1904	1904	1904	1904	0
404	20231123	115400	197829842	1904	1904	1904	1904	21
405	20231123	115300	197789858	1904	1904	1904	1904	4
406	20231123	115200	197782242	1903	1903	1903	1903	555
407	20231123	115100	196726077	1905	1905	1905	1905	100
408	20231123	115000	196535577	1905	1905	1905	1905	100
409	20231123	114900	196345077	1905	1905	1905	1905	101
410	20231123	114800	196152672	1905	1905	1905	1905	0
411	20231123	114700	196152672	1905	1905	1905	1905	0
412	20231123	114600	196152672	1905	1905	1905	1905	0
413	20231123	114500	196152672	1905	1905	1905	1905	0
414	20231123	114400	196152672	1905	1905	1905	1905	2
415	20231123	114300	196148862	1902	1904	1904	1902	8784
416	20231123	114200	179431389	1905	1905	1905	1905	150
417	20231123	114100	179145639	1905	1905	1905	1905	40
418	20231123	114000	179069439	1905	1905	1905	1905	10
419	20231123	113900	179050389	1905	1905	1905	1905	0
420	20231123	113800	179050389	1905	1904	1905	1904	13
421	20231123	113700	179025636	1905	1905	1905	1905	42
422	20231123	113600	178945626	1905	1905	1905	1905	0
423	20231123	113500	178945626	1905	1905	1905	1905	0
424	20231123	113400	178945626	1905	1905	1905	1905	100
425	20231123	113300	178755126	1906	1906	1906	1906	3
426	20231123	113200	178749408	1904	1904	1904	1904	100
427	20231123	113100	178559008	1906	1905	1906	1905	701
428	20231123	113000	177223052	1906	1906	1906	1906	0
429	20231123	112900	177223052	1906	1906	1906	1906	0
430	20231123	112800	177223052	1906	1906	1906	1906	0
431	20231123	112700	177223052	1906	1906	1906	1906	0
432	20231123	112600	177223052	1906	1906	1906	1906	0
433	20231123	112500	177223052	1906	1906	1906	1906	0
434	20231123	112400	177223052	1906	1906	1906	1906	29
435	20231123	112300	177167778	1906	1906	1906	1906	1701
436	20231123	112200	173925672	1905	1905	1905	1905	400
437	20231123	112100	173163672	1905	1904	1905	1904	43
438	20231123	112000	173081758	1904	1904	1904	1904	100
439	20231123	111900	172891358	1904	1904	1904	1904	500
440	20231123	111800	171939358	1904	1904	1904	1904	832
441	20231123	111700	170355230	1904	1904	1904	1904	0
442	20231123	111600	170355230	1904	1904	1904	1904	2
443	20231123	111500	170351422	1903	1903	1903	1903	0
444	20231123	111400	170351422	1903	1904	1904	1903	60
445	20231123	111300	170237197	1904	1905	1905	1904	1440
446	20231123	111200	167495432	1906	1906	1906	1906	0
447	20231123	111100	167495432	1906	1904	1906	1904	26
448	20231123	111000	167445926	1904	1904	1904	1904	0
449	20231123	110900	167445926	1904	1904	1904	1904	0
450	20231123	110800	167445926	1904	1904	1904	1904	300
451	20231123	110700	166874726	1905	1905	1905	1905	0
452	20231123	110600	166874726	1905	1905	1905	1905	0
453	20231123	110500	166874726	1905	1904	1905	1904	1506
454	20231123	110400	164006296	1904	1904	1904	1904	0
455	20231123	110300	164006296	1904	1905	1905	1904	3
456	20231123	110200	164000583	1905	1905	1905	1905	0
457	20231123	110100	164000583	1905	1905	1905	1905	0
458	20231123	110000	164000583	1905	1905	1905	1905	3
459	20231123	105900	163994868	1904	1904	1904	1904	563
460	20231123	105800	162922916	1904	1904	1904	1904	0
461	20231123	105700	162922916	1904	1904	1904	1904	0
462	20231123	105600	162922916	1904	1904	1904	1904	0
463	20231123	105500	162922916	1904	1904	1904	1904	1
464	20231123	105400	162921012	1904	1904	1904	1904	13
465	20231123	105300	162896260	1905	1905	1905	1905	370
466	20231123	105200	162191410	1904	1904	1904	1904	0
467	20231123	105100	162191410	1904	1904	1904	1904	0
468	20231123	105000	162191410	1904	1904	1904	1904	6
469	20231123	104900	162179986	1904	1904	1904	1904	0
470	20231123	104800	162179986	1904	1904	1904	1904	0
471	20231123	104700	162179986	1904	1904	1904	1904	30
472	20231123	104600	162122866	1906	1904	1906	1904	703
473	20231123	104500	160784352	1904	1904	1904	1904	0
474	20231123	104400	160784352	1904	1904	1904	1904	70
475	20231123	104300	160651072	1904	1904	1904	1904	300
476	20231123	104200	160079872	1904	1905	1905	1904	110
477	20231123	104100	159870405	1904	1904	1904	1904	0
478	20231123	104000	159870405	1904	1906	1906	1904	130
479	20231123	103900	159622845	1906	1906	1906	1906	30
480	20231123	103800	159565665	1906	1906	1906	1906	57
481	20231123	103700	159457023	1903	1905	1905	1903	500
482	20231123	103600	158505114	1906	1906	1906	1906	0
483	20231123	103500	158505114	1906	1905	1906	1905	100
484	20231123	103400	158314613	1906	1906	1906	1906	50
485	20231123	103300	158219313	1906	1905	1906	1905	3
486	20231123	103200	158213596	1906	1905	1906	1905	5173
487	20231123	103100	148357631	1905	1905	1905	1905	0
488	20231123	103000	148357631	1905	1905	1905	1905	1501
489	20231123	102900	145498226	1905	1904	1905	1904	3
490	20231123	102800	145492513	1903	1904	1904	1903	5318
491	20231123	102700	135368829	1904	1903	1904	1903	1995
492	20231123	102600	131572343	1903	1903	1903	1903	0
493	20231123	102500	131572343	1903	1903	1903	1903	3
494	20231123	102400	131566634	1902	1902	1903	1900	13966
495	20231123	102300	105027594	1902	1902	1902	1902	1
496	20231123	102200	105025692	1902	1902	1902	1902	3929
497	20231123	102100	97552734	1903	1903	1903	1903	0
498	20231123	102000	97552734	1903	1903	1903	1903	3
499	20231123	101900	97547025	1902	1902	1902	1902	0
500	20231123	101800	97547025	1902	1903	1903	1902	565
501	20231123	101700	96471982	1903	1903	1903	1903	5
502	20231123	101600	96462467	1903	1903	1903	1903	0
503	20231123	101500	96462467	1903	1902	1903	1902	522
504	20231123	101400	95469620	1902	1902	1902	1902	6
505	20231123	101300	95458208	1903	1903	1903	1903	0
506	20231123	101200	95458208	1903	1903	1903	1903	0
507	20231123	101100	95458208	1903	1903	1903	1902	660
508	20231123	101000	94202229	1903	1903	1903	1903	2057
509	20231123	100900	90287758	1904	1904	1904	1904	2
510	20231123	100800	90283950	1903	1904	1904	1903	5061
511	20231123	100700	80651866	1903	1903	1903	1903	630
512	20231123	100600	79452976	1904	1904	1904	1904	1
513	20231123	100500	79451072	1904	1904	1904	1904	0
514	20231123	100400	79451072	1904	1904	1904	1904	101
515	20231123	100300	79258768	1904	1904	1904	1904	785
516	20231123	100200	77764128	1904	1904	1904	1904	0
517	20231123	100100	77764128	1904	1904	1904	1904	2
518	20231123	100000	77760320	1904	1903	1904	1903	801
519	20231123	095900	76236016	1904	1904	1904	1904	525
520	20231123	095800	75236416	1904	1904	1904	1904	200
521	20231123	095700	74855616	1904	1904	1904	1904	273
522	20231123	095600	74335824	1904	1904	1904	1904	0
523	20231123	095500	74335824	1904	1903	1904	1903	6
524	20231123	095400	74324405	1903	1903	1903	1903	0
525	20231123	095300	74324405	1903	1903	1903	1903	14
526	20231123	095200	74297763	1904	1904	1904	1904	0
527	20231123	095100	74297763	1904	1904	1904	1903	119
528	20231123	095000	74071287	1903	1903	1903	1903	1000
529	20231123	094900	72168287	1903	1903	1903	1903	0
530	20231123	094800	72168287	1903	1903	1903	1903	100
531	20231123	094700	71977987	1904	1904	1904	1904	100
532	20231123	094600	71787587	1904	1903	1904	1903	11
533	20231123	094500	71766653	1902	1903	1903	1902	3
534	20231123	094400	71760945	1902	1903	1903	1902	5157
535	20231123	094300	61952229	1903	1903	1903	1903	2233
536	20231123	094200	57702830	1903	1904	1904	1903	80
537	20231123	094100	57550570	1904	1904	1904	1904	80
538	20231123	094000	57398250	1905	1905	1905	1905	1
539	20231123	093900	57396345	1905	1904	1905	1904	127
540	20231123	093800	57154534	1905	1904	1905	1904	657
541	20231123	093700	55903604	1905	1905	1905	1905	4
542	20231123	093600	55895984	1905	1905	1905	1904	2429
543	20231123	093500	51268789	1905	1906	1906	1905	265
544	20231123	093400	50763954	1906	1905	1906	1905	2129
545	20231123	093300	46708195	1905	1905	1905	1904	280
546	20231123	093200	46175035	1905	1905	1905	1904	201
547	20231123	093100	45792313	1904	1905	1905	1904	25
548	20231123	093000	45744709	1905	1904	1905	1904	1361
549	20231123	092900	43153361	1905	1905	1905	1905	873
550	20231123	092800	41490296	1905	1906	1906	1905	29
551	20231123	092700	41435023	1905	1905	1905	1905	148
552	20231123	092600	41153083	1905	1905	1906	1905	232
553	20231123	092500	40711022	1905	1905	1905	1905	15
554	20231123	092400	40682447	1905	1905	1905	1905	1
555	20231123	092300	40680542	1906	1906	1906	1906	2
556	20231123	092200	40676730	1904	1905	1905	1904	1271
557	20231123	092100	38256269	1905	1905	1906	1905	9
558	20231123	092000	38239122	1904	1905	1906	1904	1100
559	20231123	091900	36143708	1905	1905	1905	1905	1001
560	20231123	091800	34236803	1903	1905	1905	1903	2
561	20231123	091700	34232995	1903	1904	1904	1903	966
562	20231123	091600	32394696	1904	1904	1904	1904	878
563	20231123	091500	30722984	1905	1905	1905	1905	145
564	20231123	091400	30446759	1905	1905	1905	1905	392
565	20231123	091300	29699999	1905	1905	1905	1905	115
566	20231123	091200	29480924	1905	1905	1905	1905	4900
567	20231123	091100	20146424	1906	1906	1906	1905	1151
568	20231123	091000	17952673	1906	1907	1907	1906	310
569	20231123	090900	17361808	1907	1907	1907	1905	105
570	20231123	090800	17161575	1907	1908	1908	1907	250
571	20231123	090700	16684771	1909	1907	1910	1907	240
572	20231123	090600	16226501	1906	1904	1906	1904	628
573	20231123	090500	15030358	1904	1904	1905	1904	1190
574	20231123	090400	12764597	1905	1906	1906	1905	1944
575	20231123	090300	9059614	1906	1910	1910	1906	2348
576	20231123	090200	4581401	1910	1910	1910	1908	543
577	20231123	090100	3544339	1910	1907	1911	1906	161
578	20231123	090000	3236918	1906	1906	1908	1906	1698