KissMeData/002700/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	183700	733619919	1891	1891	1891	1891	5993
3	20231128	183600	733619919	1891	1891	1891	1891	0
4	20231128	183500	733619919	1891	1891	1891	1891	0
5	20231128	183400	733619919	1891	1891	1891	1891	0
6	20231128	183300	733619919	1891	1891	1891	1891	0
7	20231128	183200	733619919	1891	1891	1891	1891	0
8	20231128	183100	733619919	1891	1891	1891	1891	0
9	20231128	183000	733619919	1891	1891	1891	1891	0
10	20231128	182900	733619919	1891	1891	1891	1891	0
11	20231128	182800	733619919	1891	1891	1891	1891	0
12	20231128	182700	733619919	1891	1891	1891	1891	0
13	20231128	182600	733619919	1891	1891	1891	1891	0
14	20231128	182500	733619919	1891	1891	1891	1891	0
15	20231128	182400	733619919	1891	1891	1891	1891	0
16	20231128	182300	733619919	1891	1891	1891	1891	0
17	20231128	182200	733619919	1891	1891	1891	1891	0
18	20231128	182100	733619919	1891	1891	1891	1891	0
19	20231128	182000	733619919	1891	1891	1891	1891	0
20	20231128	181900	733619919	1891	1891	1891	1891	0
21	20231128	181800	733619919	1891	1891	1891	1891	0
22	20231128	181700	733619919	1891	1891	1891	1891	0
23	20231128	181600	733619919	1891	1891	1891	1891	0
24	20231128	181500	733619919	1891	1891	1891	1891	0
25	20231128	181400	733619919	1891	1891	1891	1891	0
26	20231128	181300	733619919	1891	1891	1891	1891	0
27	20231128	181200	733619919	1891	1891	1891	1891	0
28	20231128	181100	733619919	1891	1891	1891	1891	0
29	20231128	181000	733619919	1891	1891	1891	1891	0
30	20231128	180900	733619919	1891	1891	1891	1891	0
31	20231128	180800	733619919	1891	1891	1891	1891	0
32	20231128	180700	733619919	1891	1891	1891	1891	5993
33	20231128	180600	733619919	1891	1891	1891	1891	0
34	20231128	180500	733619919	1891	1891	1891	1891	0
35	20231128	180400	733619919	1891	1891	1891	1891	0
36	20231128	180300	733619919	1891	1891	1891	1891	0
37	20231128	180200	733619919	1891	1891	1891	1891	0
38	20231128	180100	733619919	1891	1891	1891	1891	0
39	20231128	180000	733619919	1891	1891	1891	1891	0
40	20231128	175900	733619919	1891	1891	1891	1891	0
41	20231128	175800	733619919	1891	1891	1891	1891	0
42	20231128	175700	733619919	1891	1891	1891	1891	0
43	20231128	175600	733619919	1891	1891	1891	1891	0
44	20231128	175500	733619919	1891	1891	1891	1891	0
45	20231128	175400	733619919	1891	1891	1891	1891	0
46	20231128	175300	733619919	1891	1891	1891	1891	0
47	20231128	175200	733619919	1891	1891	1891	1891	0
48	20231128	175100	733619919	1891	1891	1891	1891	0
49	20231128	175000	733619919	1891	1891	1891	1891	0
50	20231128	174900	733619919	1891	1891	1891	1891	0
51	20231128	174800	733619919	1891	1891	1891	1891	0
52	20231128	174700	733619919	1891	1891	1891	1891	0
53	20231128	174600	733619919	1891	1891	1891	1891	0
54	20231128	174500	733619919	1891	1891	1891	1891	0
55	20231128	174400	733619919	1891	1891	1891	1891	0
56	20231128	174300	733619919	1891	1891	1891	1891	0
57	20231128	174200	733619919	1891	1891	1891	1891	0
58	20231128	174100	733619919	1891	1891	1891	1891	0
59	20231128	174000	733619919	1891	1891	1891	1891	0
60	20231128	173900	733619919	1891	1891	1891	1891	0
61	20231128	173800	733619919	1891	1891	1891	1891	0
62	20231128	173700	733619919	1891	1891	1891	1891	5993
63	20231128	173600	733619919	1891	1891	1891	1891	0
64	20231128	173500	733619919	1891	1891	1891	1891	0
65	20231128	173400	733619919	1891	1891	1891	1891	0
66	20231128	173300	733619919	1891	1891	1891	1891	0
67	20231128	173200	733619919	1891	1891	1891	1891	0
68	20231128	173100	733619919	1891	1891	1891	1891	0
69	20231128	173000	733619919	1891	1891	1891	1891	0
70	20231128	172900	733619919	1891	1891	1891	1891	0
71	20231128	172800	733619919	1891	1891	1891	1891	0
72	20231128	172700	733619919	1891	1891	1891	1891	0
73	20231128	172600	733619919	1891	1891	1891	1891	0
74	20231128	172500	733619919	1891	1891	1891	1891	0
75	20231128	172400	733619919	1891	1891	1891	1891	0
76	20231128	172300	733619919	1891	1891	1891	1891	0
77	20231128	172200	733619919	1891	1891	1891	1891	0
78	20231128	172100	733619919	1891	1891	1891	1891	0
79	20231128	172000	733619919	1891	1891	1891	1891	0
80	20231128	171900	733619919	1891	1891	1891	1891	0
81	20231128	171800	733619919	1891	1891	1891	1891	0
82	20231128	171700	733619919	1891	1891	1891	1891	0
83	20231128	171600	733619919	1891	1891	1891	1891	0
84	20231128	171500	733619919	1891	1891	1891	1891	0
85	20231128	171400	733619919	1891	1891	1891	1891	0
86	20231128	171300	733619919	1891	1891	1891	1891	0
87	20231128	171200	733619919	1891	1891	1891	1891	0
88	20231128	171100	733619919	1891	1891	1891	1891	0
89	20231128	171000	733619919	1891	1891	1891	1891	0
90	20231128	170900	733619919	1891	1891	1891	1891	0
91	20231128	170800	733619919	1891	1891	1891	1891	0
92	20231128	170700	733619919	1891	1891	1891	1891	5993
93	20231128	170600	733619919	1891	1891	1891	1891	0
94	20231128	170500	733619919	1891	1891	1891	1891	0
95	20231128	170400	733619919	1891	1891	1891	1891	0
96	20231128	170300	733619919	1891	1891	1891	1891	0
97	20231128	170200	733619919	1891	1891	1891	1891	0
98	20231128	170100	733619919	1891	1891	1891	1891	0
99	20231128	170000	733619919	1891	1891	1891	1891	0
100	20231128	165900	733619919	1891	1891	1891	1891	0
101	20231128	165800	733619919	1891	1891	1891	1891	0
102	20231128	165700	733619919	1891	1891	1891	1891	0
103	20231128	165600	733619919	1891	1891	1891	1891	0
104	20231128	165500	733619919	1891	1891	1891	1891	0
105	20231128	165400	733619919	1891	1891	1891	1891	0
106	20231128	165300	733619919	1891	1891	1891	1891	0
107	20231128	165200	733619919	1891	1891	1891	1891	0
108	20231128	165100	733619919	1891	1891	1891	1891	0
109	20231128	165000	733619919	1891	1891	1891	1891	0
110	20231128	164900	733619919	1891	1891	1891	1891	0
111	20231128	164800	733619919	1891	1891	1891	1891	0
112	20231128	164700	733619919	1891	1891	1891	1891	0
113	20231128	164600	733619919	1891	1891	1891	1891	0
114	20231128	164500	733619919	1891	1891	1891	1891	0
115	20231128	164400	733619919	1891	1891	1891	1891	0
116	20231128	164300	733619919	1891	1891	1891	1891	0
117	20231128	164200	733619919	1891	1891	1891	1891	0
118	20231128	164100	733619919	1891	1891	1891	1891	0
119	20231128	164000	733619919	1891	1891	1891	1891	0
120	20231128	163900	733619919	1891	1891	1891	1891	0
121	20231128	163800	733619919	1891	1891	1891	1891	0
122	20231128	163700	733619919	1891	1891	1891	1891	5993
123	20231128	163600	733619919	1891	1891	1891	1891	0
124	20231128	163500	733619919	1891	1891	1891	1891	0
125	20231128	163400	733619919	1891	1891	1891	1891	0
126	20231128	163300	733619919	1891	1891	1891	1891	0
127	20231128	163200	733619919	1891	1891	1891	1891	0
128	20231128	163100	733619919	1891	1891	1891	1891	0
129	20231128	163000	733619919	1891	1891	1891	1891	0
130	20231128	162900	733619919	1891	1891	1891	1891	0
131	20231128	162800	733619919	1891	1891	1891	1891	0
132	20231128	162700	733619919	1891	1891	1891	1891	0
133	20231128	162600	733619919	1891	1891	1891	1891	0
134	20231128	162500	733619919	1891	1891	1891	1891	0
135	20231128	162400	733619919	1891	1891	1891	1891	0
136	20231128	162300	733619919	1891	1891	1891	1891	0
137	20231128	162200	733619919	1891	1891	1891	1891	0
138	20231128	162100	733619919	1891	1891	1891	1891	0
139	20231128	162000	733619919	1891	1891	1891	1891	0
140	20231128	161900	733619919	1891	1891	1891	1891	0
141	20231128	161800	733619919	1891	1891	1891	1891	0
142	20231128	161700	733619919	1891	1891	1891	1891	0
143	20231128	161600	733619919	1891	1891	1891	1891	0
144	20231128	161500	733619919	1891	1891	1891	1891	0
145	20231128	161400	733619919	1891	1891	1891	1891	0
146	20231128	161300	733619919	1891	1891	1891	1891	0
147	20231128	161200	733619919	1891	1891	1891	1891	0
148	20231128	161100	733619919	1891	1891	1891	1891	0
149	20231128	161000	733619919	1891	1891	1891	1891	0
150	20231128	160900	733619919	1891	1891	1891	1891	0
151	20231128	160800	733619919	1891	1891	1891	1891	0
152	20231128	160700	733619919	1891	1891	1891	1891	5993
153	20231128	160600	733619919	1891	1891	1891	1891	0
154	20231128	160500	733619919	1891	1891	1891	1891	0
155	20231128	160400	733619919	1891	1891	1891	1891	0
156	20231128	160300	733619919	1891	1891	1891	1891	0
157	20231128	160200	733619919	1891	1891	1891	1891	0
158	20231128	160100	733619919	1891	1891	1891	1891	0
159	20231128	160000	733619919	1891	1891	1891	1891	0
160	20231128	155900	733619919	1891	1891	1891	1891	0
161	20231128	155800	733619919	1891	1891	1891	1891	0
162	20231128	155700	733619919	1891	1891	1891	1891	0
163	20231128	155600	733619919	1891	1891	1891	1891	0
164	20231128	155500	733619919	1891	1891	1891	1891	0
165	20231128	155400	733619919	1891	1891	1891	1891	0
166	20231128	155300	733619919	1891	1891	1891	1891	0
167	20231128	155200	733619919	1891	1891	1891	1891	0
168	20231128	155100	733619919	1891	1891	1891	1891	0
169	20231128	155000	733619919	1891	1891	1891	1891	0
170	20231128	154900	733619919	1891	1891	1891	1891	0
171	20231128	154800	733619919	1891	1891	1891	1891	0
172	20231128	154700	733619919	1891	1891	1891	1891	0
173	20231128	154600	733619919	1891	1891	1891	1891	0
174	20231128	154500	733619919	1891	1891	1891	1891	0
175	20231128	154400	733619919	1891	1891	1891	1891	0
176	20231128	154300	733619919	1891	1891	1891	1891	0
177	20231128	154200	733619919	1891	1891	1891	1891	0
178	20231128	154100	733619919	1891	1891	1891	1891	0
179	20231128	154000	733619919	1891	1891	1891	1891	0
180	20231128	153900	733619919	1891	1891	1891	1891	0
181	20231128	153800	733619919	1891	1891	1891	1891	0
182	20231128	153700	733619919	1891	1891	1891	1891	5993
183	20231128	153600	733619919	1891	1891	1891	1891	0
184	20231128	153500	733619919	1891	1891	1891	1891	0
185	20231128	153400	733619919	1891	1891	1891	1891	0
186	20231128	153300	733619919	1891	1891	1891	1891	0
187	20231128	153200	733619919	1891	1891	1891	1891	0
188	20231128	153100	733619919	1891	1891	1891	1891	0
189	20231128	153000	733619919	1891	1891	1891	1891	5993
190	20231128	152900	722287156	1893	1893	1893	1893	0
191	20231128	152800	722287156	1893	1893	1893	1893	0
192	20231128	152700	722287156	1893	1893	1893	1893	0
193	20231128	152600	722287156	1893	1893	1893	1893	0
194	20231128	152500	722287156	1893	1893	1893	1893	0
195	20231128	152400	722287156	1893	1893	1893	1893	0
196	20231128	152300	722287156	1893	1893	1893	1893	0
197	20231128	152200	722287156	1893	1893	1893	1893	0
198	20231128	152100	722287156	1893	1893	1893	1893	0
199	20231128	152000	722287156	1893	1893	1893	1893	0
200	20231128	151900	722287156	1893	1890	1893	1885	7816
201	20231128	151800	707529007	1890	1890	1890	1888	2026
202	20231128	151700	703702794	1889	1889	1889	1889	116
203	20231128	151600	703483670	1890	1890	1890	1890	300
204	20231128	151500	702916670	1890	1890	1890	1890	533
205	20231128	151400	701909300	1890	1890	1890	1890	0
206	20231128	151300	701909300	1890	1890	1890	1890	20
207	20231128	151200	701871500	1890	1890	1890	1890	20
208	20231128	151100	701833700	1890	1890	1890	1890	32
209	20231128	151000	701773220	1888	1888	1888	1888	19
210	20231128	150900	701737348	1889	1889	1889	1889	969
211	20231128	150800	699906907	1889	1889	1889	1889	2
212	20231128	150700	699903129	1889	1889	1889	1889	500
213	20231128	150600	698958629	1890	1890	1890	1890	52
214	20231128	150500	698860349	1890	1890	1890	1890	0
215	20231128	150400	698860349	1890	1890	1890	1890	0
216	20231128	150300	698860349	1890	1890	1891	1890	2239
217	20231128	150200	694628638	1890	1890	1890	1890	0
218	20231128	150100	694628638	1890	1890	1890	1890	500
219	20231128	150000	693683638	1890	1890	1890	1890	0
220	20231128	145900	693683638	1890	1890	1890	1890	0
221	20231128	145800	693683638	1890	1890	1890	1890	28
222	20231128	145700	693630718	1890	1890	1890	1890	0
223	20231128	145600	693630718	1890	1891	1891	1890	1502
224	20231128	145500	690791916	1891	1891	1891	1891	11
225	20231128	145400	690771115	1891	1890	1891	1890	2027
226	20231128	145300	686940039	1890	1888	1890	1888	552
227	20231128	145200	685896761	1888	1888	1888	1888	263
228	20231128	145100	685400217	1888	1888	1888	1888	0
229	20231128	145000	685400217	1888	1890	1890	1888	7
230	20231128	144900	685386993	1890	1890	1890	1890	2
231	20231128	144800	685383213	1890	1890	1890	1890	0
232	20231128	144700	685383213	1890	1889	1890	1884	5526
233	20231128	144600	674965668	1890	1890	1890	1890	20
234	20231128	144500	674927868	1890	1890	1890	1890	0
235	20231128	144400	674927868	1890	1890	1890	1890	16
236	20231128	144300	674897628	1890	1890	1890	1890	0
237	20231128	144200	674897628	1890	1890	1890	1890	52
238	20231128	144100	674799348	1889	1890	1890	1889	52
239	20231128	144000	674701070	1890	1890	1890	1890	2
240	20231128	143900	674697290	1888	1890	1890	1888	105
241	20231128	143800	674498850	1890	1890	1890	1890	0
242	20231128	143700	674498850	1890	1890	1890	1890	22
243	20231128	143600	674457270	1890	1889	1890	1888	4016
244	20231128	143500	666870964	1889	1889	1889	1889	0
245	20231128	143400	666870964	1889	1889	1889	1889	22
246	20231128	143300	666829406	1889	1888	1889	1888	179
247	20231128	143200	666491434	1888	1888	1888	1888	9
248	20231128	143100	666474442	1889	1889	1889	1889	0
249	20231128	143000	666474442	1889	1889	1889	1889	0
250	20231128	142900	666474442	1889	1889	1889	1889	2
251	20231128	142800	666470664	1888	1888	1888	1888	0
252	20231128	142700	666470664	1888	1889	1889	1888	78
253	20231128	142600	666323360	1889	1889	1889	1889	50
254	20231128	142500	666228910	1889	1889	1889	1889	0
255	20231128	142400	666228910	1889	1889	1889	1889	0
256	20231128	142300	666228910	1889	1889	1889	1889	0
257	20231128	142200	666228910	1889	1889	1889	1889	2
258	20231128	142100	666225132	1889	1889	1889	1889	2560
259	20231128	142000	661389292	1889	1889	1889	1889	0
260	20231128	141900	661389292	1889	1889	1889	1889	0
261	20231128	141800	661389292	1889	1889	1889	1889	1
262	20231128	141700	661387403	1890	1890	1890	1890	3
263	20231128	141600	661381733	1890	1890	1890	1890	0
264	20231128	141500	661381733	1890	1890	1890	1890	0
265	20231128	141400	661381733	1890	1890	1890	1890	0
266	20231128	141300	661381733	1890	1890	1890	1890	20
267	20231128	141200	661343933	1890	1890	1890	1890	20
268	20231128	141100	661306133	1890	1890	1890	1890	85
269	20231128	141000	661145483	1890	1888	1890	1888	21151
270	20231128	140900	621186272	1888	1888	1888	1887	2655
271	20231128	140800	616175932	1888	1887	1888	1887	3504
272	20231128	140700	609563684	1887	1887	1887	1887	0
273	20231128	140600	609563684	1887	1887	1887	1887	0
274	20231128	140500	609563684	1887	1887	1887	1887	0
275	20231128	140400	609563684	1887	1887	1887	1887	0
276	20231128	140300	609563684	1887	1887	1887	1887	0
277	20231128	140200	609563684	1887	1887	1887	1887	58
278	20231128	140100	609454238	1887	1887	1887	1887	0
279	20231128	140000	609454238	1887	1884	1887	1884	3
280	20231128	135900	609448580	1887	1884	1887	1884	924
281	20231128	135800	607707158	1886	1886	1886	1886	2
282	20231128	135700	607703386	1884	1886	1886	1884	7610
283	20231128	135600	593351926	1886	1886	1886	1886	11626
284	20231128	135500	571425290	1887	1887	1887	1887	0
285	20231128	135400	571425290	1887	1887	1887	1887	79
286	20231128	135300	571276217	1886	1886	1886	1886	0
287	20231128	135200	571276217	1886	1886	1886	1886	1
288	20231128	135100	571274331	1887	1887	1887	1887	33
289	20231128	135000	571212060	1886	1886	1886	1886	0
290	20231128	134900	571212060	1886	1887	1887	1886	3133
291	20231128	134800	565302230	1887	1887	1887	1887	1
292	20231128	134700	565300343	1887	1887	1887	1887	0
293	20231128	134600	565300343	1887	1887	1887	1887	12
294	20231128	134500	565277699	1886	1886	1886	1884	2645
295	20231128	134400	560289603	1884	1884	1884	1884	190
296	20231128	134300	559931643	1884	1884	1884	1884	10
297	20231128	134200	559912803	1884	1884	1884	1884	0
298	20231128	134100	559912803	1884	1884	1884	1884	80
299	20231128	134000	559762083	1886	1884	1886	1884	1544
300	20231128	133900	556853057	1886	1886	1886	1886	0
301	20231128	133800	556853057	1886	1886	1886	1886	300
302	20231128	133700	556287257	1886	1886	1886	1886	0
303	20231128	133600	556287257	1886	1886	1886	1886	0
304	20231128	133500	556287257	1886	1886	1886	1886	0
305	20231128	133400	556287257	1886	1886	1886	1886	80
306	20231128	133300	556136377	1886	1886	1886	1886	0
307	20231128	133200	556136377	1886	1886	1886	1886	0
308	20231128	133100	556136377	1886	1886	1886	1886	0
309	20231128	133000	556136377	1886	1886	1886	1886	0
310	20231128	132900	556136377	1886	1886	1886	1886	10
311	20231128	132800	556117517	1886	1886	1886	1886	27
312	20231128	132700	556066595	1886	1886	1886	1886	0
313	20231128	132600	556066595	1886	1886	1886	1886	2341
314	20231128	132500	551651469	1886	1886	1886	1886	0
315	20231128	132400	551651469	1886	1886	1886	1886	3
316	20231128	132300	551645811	1883	1884	1884	1883	3000
317	20231128	132200	545994611	1886	1885	1886	1885	645
318	20231128	132100	544778673	1884	1884	1884	1884	51459
319	20231128	132000	447829917	1883	1883	1883	1883	1217
320	20231128	131900	445538306	1880	1880	1880	1880	6956
321	20231128	131800	432461026	1883	1883	1883	1883	0
322	20231128	131700	432461026	1883	1881	1883	1880	700
323	20231128	131600	431144366	1881	1881	1881	1881	10
324	20231128	131500	431125556	1881	1881	1881	1881	2000
325	20231128	131400	427363556	1882	1882	1882	1882	0
326	20231128	131300	427363556	1882	1882	1882	1882	55
327	20231128	131200	427260046	1881	1881	1881	1881	0
328	20231128	131100	427260046	1881	1881	1881	1881	0
329	20231128	131000	427260046	1881	1881	1881	1881	780
330	20231128	130900	425792866	1880	1880	1880	1880	0
331	20231128	130800	425792866	1880	1880	1880	1880	4000
332	20231128	130700	418272866	1880	1880	1880	1880	1000
333	20231128	130600	416392866	1880	1881	1881	1880	2253
334	20231128	130500	412156026	1880	1880	1880	1880	646
335	20231128	130400	410941546	1880	1880	1880	1880	0
336	20231128	130300	410941546	1880	1880	1880	1880	706
337	20231128	130200	409614266	1880	1880	1880	1880	3603
338	20231128	130100	402840626	1880	1880	1880	1880	1500
339	20231128	130000	400020626	1880	1879	1880	1879	506
340	20231128	125900	399069352	1879	1879	1879	1879	0
341	20231128	125800	399069352	1879	1879	1879	1879	0
342	20231128	125700	399069352	1879	1879	1879	1879	0
343	20231128	125600	399069352	1879	1879	1879	1879	1
344	20231128	125500	399067473	1879	1879	1879	1879	0
345	20231128	125400	399067473	1879	1879	1879	1879	0
346	20231128	125300	399067473	1879	1879	1879	1879	0
347	20231128	125200	399067473	1879	1880	1880	1879	1436
348	20231128	125100	396369215	1880	1880	1880	1880	0
349	20231128	125000	396369215	1880	1880	1880	1880	0
350	20231128	124900	396369215	1880	1879	1880	1879	1170
351	20231128	124800	394170405	1879	1879	1879	1879	10
352	20231128	124700	394151615	1879	1880	1880	1879	2360
353	20231128	124600	389715175	1879	1879	1879	1879	0
354	20231128	124500	389715175	1879	1879	1879	1879	0
355	20231128	124400	389715175	1879	1879	1879	1879	100
356	20231128	124300	389527275	1879	1879	1879	1879	80
357	20231128	124200	389376955	1880	1880	1880	1880	1
358	20231128	124100	389375075	1879	1879	1879	1879	0
359	20231128	124000	389375075	1879	1879	1879	1879	170
360	20231128	123900	389055645	1880	1880	1880	1880	20
361	20231128	123800	389018045	1880	1880	1880	1880	0
362	20231128	123700	389018045	1880	1880	1881	1880	4352
363	20231128	123600	380836273	1880	1880	1880	1880	500
364	20231128	123500	379896273	1881	1881	1881	1881	0
365	20231128	123400	379896273	1881	1881	1881	1881	19
366	20231128	123300	379860534	1881	1881	1881	1881	0
367	20231128	123200	379860534	1881	1881	1881	1881	0
368	20231128	123100	379860534	1881	1880	1881	1880	3
369	20231128	123000	379854893	1880	1880	1880	1880	0
370	20231128	122900	379854893	1880	1880	1880	1880	0
371	20231128	122800	379854893	1880	1880	1880	1880	897
372	20231128	122700	378168533	1881	1881	1881	1881	10
373	20231128	122600	378149723	1881	1881	1881	1881	0
374	20231128	122500	378149723	1881	1881	1881	1881	1
375	20231128	122400	378147842	1881	1881	1881	1881	180
376	20231128	122300	377809262	1881	1881	1881	1881	1
377	20231128	122200	377807381	1880	1880	1880	1880	0
378	20231128	122100	377807381	1880	1884	1884	1880	2010
379	20231128	122000	374028541	1884	1884	1884	1884	100
380	20231128	121900	373840141	1884	1884	1884	1884	1
381	20231128	121800	373838257	1881	1881	1881	1881	0
382	20231128	121700	373838257	1881	1881	1881	1881	0
383	20231128	121600	373838257	1881	1881	1881	1881	0
384	20231128	121500	373838257	1881	1884	1884	1881	502
385	20231128	121400	372893989	1880	1881	1881	1880	373
386	20231128	121300	372192595	1884	1884	1884	1884	0
387	20231128	121200	372192595	1884	1884	1884	1884	530
388	20231128	121100	371194075	1884	1884	1884	1884	0
389	20231128	121000	371194075	1884	1884	1884	1884	0
390	20231128	120900	371194075	1884	1884	1884	1884	0
391	20231128	120800	371194075	1884	1881	1884	1881	1001
392	20231128	120700	369311191	1884	1881	1884	1881	2002
393	20231128	120600	365545423	1884	1884	1884	1884	0
394	20231128	120500	365545423	1884	1884	1884	1884	33
395	20231128	120400	365483251	1884	1884	1884	1884	203
396	20231128	120300	365100799	1884	1884	1884	1884	2
397	20231128	120200	365097031	1881	1881	1884	1881	2189
398	20231128	120100	360979516	1884	1881	1884	1881	1595
399	20231128	120000	357979315	1883	1883	1883	1883	9
400	20231128	115900	357962368	1884	1883	1884	1883	40
401	20231128	115800	357887018	1884	1884	1884	1884	40
402	20231128	115700	357811658	1883	1884	1884	1883	1928
403	20231128	115600	354180806	1884	1885	1885	1884	93
404	20231128	115500	354005554	1885	1885	1885	1885	40
405	20231128	115400	353930154	1885	1885	1885	1885	40
406	20231128	115300	353854754	1885	1885	1885	1885	40
407	20231128	115200	353779354	1884	1885	1885	1884	240
408	20231128	115100	353327154	1885	1885	1885	1885	1040
409	20231128	115000	351366754	1885	1885	1885	1885	40
410	20231128	114900	351291354	1885	1885	1885	1885	40
411	20231128	114800	351215954	1885	1885	1885	1885	56
412	20231128	114700	351110394	1884	1885	1885	1884	973
413	20231128	114600	349276790	1886	1886	1886	1886	40
414	20231128	114500	349201350	1886	1886	1886	1886	40
415	20231128	114400	349125910	1886	1886	1886	1886	50
416	20231128	114300	349031610	1886	1886	1886	1886	40
417	20231128	114200	348956170	1885	1886	1886	1885	102
418	20231128	114100	348763810	1886	1886	1886	1886	40
419	20231128	114000	348688370	1886	1886	1886	1886	40
420	20231128	113900	348612930	1886	1886	1886	1886	40
421	20231128	113800	348537490	1886	1886	1886	1886	40
422	20231128	113700	348462050	1886	1886	1886	1886	142
423	20231128	113600	348194238	1886	1885	1886	1884	542
424	20231128	113500	347172982	1886	1886	1886	1886	80
425	20231128	113400	347022102	1885	1885	1885	1885	526
426	20231128	113300	346030592	1885	1886	1886	1885	51
427	20231128	113200	345934417	1886	1886	1886	1886	40
428	20231128	113100	345858977	1886	1886	1886	1886	40
429	20231128	113000	345783537	1886	1884	1886	1884	1050
430	20231128	112900	343803417	1884	1884	1884	1884	51
431	20231128	112800	343707333	1883	1882	1883	1882	18150
432	20231128	112700	309549023	1882	1881	1882	1881	93
433	20231128	112600	309373998	1882	1882	1882	1882	625
434	20231128	112500	308197748	1882	1882	1882	1882	15958
435	20231128	112400	278164792	1882	1882	1882	1882	40
436	20231128	112300	278089512	1882	1882	1882	1881	50
437	20231128	112200	277995417	1882	1882	1882	1882	40
438	20231128	112100	277920137	1882	1882	1882	1882	40
439	20231128	112000	277844857	1880	1882	1882	1880	1152
440	20231128	111900	275678942	1882	1881	1882	1881	150
441	20231128	111800	275396657	1881	1882	1882	1881	41
442	20231128	111700	275319496	1882	1880	1882	1880	41
443	20231128	111600	275242336	1882	1880	1882	1880	41
444	20231128	111500	275165176	1882	1882	1882	1882	187
445	20231128	111400	274813242	1882	1882	1882	1882	40
446	20231128	111300	274737962	1882	1881	1882	1881	1682
447	20231128	111200	271574069	1881	1881	1881	1881	141
448	20231128	111100	271308848	1881	1881	1881	1881	41
449	20231128	111000	271231727	1880	1881	1881	1880	1047
450	20231128	110900	269262360	1881	1881	1881	1881	68
451	20231128	110800	269134452	1881	1881	1881	1881	348
452	20231128	110700	268479864	1881	1882	1882	1881	61
453	20231128	110600	268365082	1882	1882	1882	1882	41
454	20231128	110500	268287920	1882	1881	1882	1881	442
455	20231128	110400	267456477	1880	1882	1882	1880	356
456	20231128	110300	266786801	1882	1882	1882	1882	41
457	20231128	110200	266709639	1882	1881	1882	1881	234
458	20231128	110100	266269401	1882	1882	1882	1882	900
459	20231128	110000	264575601	1882	1882	1882	1882	1041
460	20231128	105900	262616439	1882	1882	1882	1882	41
461	20231128	105800	262539277	1882	1882	1882	1882	41
462	20231128	105700	262462115	1882	1882	1882	1882	44
463	20231128	105600	262379307	1882	1882	1882	1882	42
464	20231128	105500	262300263	1882	1882	1882	1882	41
465	20231128	105400	262223101	1882	1881	1882	1881	941
466	20231128	105300	260453039	1882	1881	1882	1881	51
467	20231128	105200	260357067	1881	1881	1881	1881	59
468	20231128	105100	260246088	1881	1882	1882	1880	3087
469	20231128	105000	254442391	1881	1882	1882	1881	141
470	20231128	104900	254177129	1882	1882	1882	1882	41
471	20231128	104800	254099967	1882	1882	1882	1882	42
472	20231128	104700	254020923	1882	1881	1882	1881	82
473	20231128	104600	253866629	1882	1882	1882	1882	41
474	20231128	104500	253789467	1882	1882	1882	1882	41
475	20231128	104400	253712305	1881	1881	1881	1881	61
476	20231128	104300	253597564	1881	1881	1882	1881	586
477	20231128	104200	252495297	1881	1882	1882	1881	48
478	20231128	104100	252404968	1882	1882	1882	1882	41
479	20231128	104000	252327806	1882	1882	1882	1882	41
480	20231128	103900	252250644	1882	1881	1882	1881	244
481	20231128	103800	251791437	1882	1882	1882	1882	41
482	20231128	103700	251714275	1882	1882	1882	1882	41
483	20231128	103600	251637113	1882	1882	1882	1882	41
484	20231128	103500	251559951	1882	1881	1882	1880	591
485	20231128	103400	250448787	1882	1882	1882	1882	46
486	20231128	103300	250362215	1882	1882	1882	1882	41
487	20231128	103200	250285053	1882	1882	1882	1882	42
488	20231128	103100	250206009	1882	1882	1882	1882	41
489	20231128	103000	250128847	1882	1882	1882	1880	310
490	20231128	102900	249545861	1882	1881	1882	1881	142
491	20231128	102800	249278717	1882	1882	1882	1882	41
492	20231128	102700	249201555	1882	1882	1882	1882	41
493	20231128	102600	249124393	1882	1880	1882	1880	543
494	20231128	102500	248103467	1882	1882	1882	1882	51
495	20231128	102400	248007485	1882	1882	1882	1882	41
496	20231128	102300	247930323	1882	1882	1882	1882	87
497	20231128	102200	247766589	1882	1882	1882	1882	41
498	20231128	102100	247689427	1882	1882	1882	1882	348
499	20231128	102000	247034491	1882	1882	1882	1880	2904
500	20231128	101900	241572909	1882	1882	1882	1882	41
501	20231128	101800	241495747	1882	1882	1882	1882	41
502	20231128	101700	241418585	1882	1882	1882	1882	45
503	20231128	101600	241333895	1882	1882	1882	1882	41
504	20231128	101500	241256733	1882	1881	1882	1881	60
505	20231128	101400	241143872	1881	1881	1882	1881	844
506	20231128	101300	239556305	1882	1880	1882	1880	45
507	20231128	101200	239471621	1878	1876	1878	1875	37853
508	20231128	101100	168459178	1876	1878	1878	1876	5364
509	20231128	101000	158396312	1878	1877	1878	1876	242
510	20231128	100900	157942237	1879	1879	1879	1879	41
511	20231128	100800	157865198	1879	1879	1879	1879	337
512	20231128	100700	157231975	1879	1879	1879	1879	41
513	20231128	100600	157154936	1879	1880	1880	1879	82
514	20231128	100500	157000817	1880	1880	1880	1880	41
515	20231128	100400	156923737	1876	1880	1880	1876	44
516	20231128	100300	156841029	1880	1880	1880	1880	141
517	20231128	100200	156575949	1880	1880	1880	1880	141
518	20231128	100100	156310869	1880	1877	1880	1875	10043
519	20231128	100000	137474386	1880	1881	1881	1877	3045
520	20231128	095900	131757813	1878	1881	1881	1878	3032
521	20231128	095800	126062427	1881	1883	1883	1880	8458
522	20231128	095700	110161304	1881	1881	1881	1881	16
523	20231128	095600	110131208	1881	1883	1883	1881	507
524	20231128	095500	109177539	1883	1883	1883	1883	41
525	20231128	095400	109100336	1883	1883	1883	1883	81
526	20231128	095300	108947813	1883	1883	1883	1881	405
527	20231128	095200	108185911	1884	1884	1884	1884	226
528	20231128	095100	107760127	1884	1884	1884	1884	430
529	20231128	095000	106950007	1884	1884	1884	1884	51
530	20231128	094900	106853923	1884	1884	1884	1883	1055
531	20231128	094800	104867311	1883	1885	1885	1883	2325
532	20231128	094700	100489254	1885	1885	1885	1885	51
533	20231128	094600	100393119	1885	1883	1885	1883	541
534	20231128	094500	99374334	1885	1885	1885	1885	541
535	20231128	094400	98354549	1885	1885	1885	1885	5583
536	20231128	094300	87830594	1885	1885	1885	1885	41
537	20231128	094200	87753309	1885	1885	1885	1885	91
538	20231128	094100	87581774	1885	1885	1885	1885	278
539	20231128	094000	87057744	1885	1885	1885	1885	41
540	20231128	093900	86980459	1885	1882	1885	1882	21
541	20231128	093800	86940892	1882	1882	1882	1882	351
542	20231128	093700	86280310	1882	1881	1882	1881	205
543	20231128	093600	85894501	1881	1882	1882	1881	2939
544	20231128	093500	80366230	1885	1884	1885	1884	1149
545	20231128	093400	78201473	1885	1885	1885	1885	53
546	20231128	093300	78101568	1885	1884	1885	1884	466
547	20231128	093200	77223269	1884	1885	1885	1884	59
548	20231128	093100	77112058	1885	1885	1885	1885	195
549	20231128	093000	76744483	1885	1884	1885	1884	3046
550	20231128	092900	71003330	1884	1884	1884	1882	84
551	20231128	092800	70845140	1884	1884	1884	1884	141
552	20231128	092700	70579496	1884	1881	1884	1881	163
553	20231128	092600	70272764	1883	1883	1885	1883	126
554	20231128	092500	70035497	1883	1880	1885	1880	855
555	20231128	092400	68427714	1880	1878	1880	1878	59
556	20231128	092300	68316824	1880	1878	1880	1878	55
557	20231128	092200	68213452	1880	1880	1880	1880	84
558	20231128	092100	68055532	1880	1880	1880	1877	54
559	20231128	092000	67954042	1877	1880	1880	1877	115
560	20231128	091900	67738061	1880	1880	1880	1880	41
561	20231128	091800	67660981	1875	1880	1880	1875	3500
562	20231128	091700	61094943	1880	1878	1880	1878	5
563	20231128	091600	61085547	1879	1876	1880	1876	2105
564	20231128	091500	57135594	1876	1880	1880	1876	7239
565	20231128	091400	43546492	1880	1880	1880	1880	72
566	20231128	091300	43411132	1880	1880	1880	1880	41
567	20231128	091200	43334052	1880	1880	1880	1880	92
568	20231128	091100	43161092	1880	1880	1880	1879	11456
569	20231128	091000	21625187	1880	1878	1889	1878	1384
570	20231128	090900	19022900	1880	1890	1890	1880	714
571	20231128	090800	17679781	1890	1883	1890	1883	1553
572	20231128	090700	14753858	1881	1878	1881	1878	1078
573	20231128	090600	12726275	1878	1881	1881	1878	545
574	20231128	090500	11702630	1878	1881	1883	1878	1103
575	20231128	090400	9630904	1877	1877	1877	1877	3587
576	20231128	090300	2898105	1877	1878	1878	1877	626
577	20231128	090200	1722812	1881	1881	1883	1881	58
578	20231128	090100	1613712	1878	1880	1880	1878	171
579	20231128	090000	1292252	1881	1881	1884	1881	687