KissMeData/002700/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	183700	794744671	1881	1881	1881	1881	8838
3	20231127	183600	794744671	1881	1881	1881	1881	0
4	20231127	183500	794744671	1881	1881	1881	1881	0
5	20231127	183400	794744671	1881	1881	1881	1881	0
6	20231127	183300	794744671	1881	1881	1881	1881	0
7	20231127	183200	794744671	1881	1881	1881	1881	0
8	20231127	183100	794744671	1881	1881	1881	1881	0
9	20231127	183000	794744671	1881	1881	1881	1881	0
10	20231127	182900	794744671	1881	1881	1881	1881	0
11	20231127	182800	794744671	1881	1881	1881	1881	0
12	20231127	182700	794744671	1881	1881	1881	1881	0
13	20231127	182600	794744671	1881	1881	1881	1881	0
14	20231127	182500	794744671	1881	1881	1881	1881	0
15	20231127	182400	794744671	1881	1881	1881	1881	0
16	20231127	182300	794744671	1881	1881	1881	1881	0
17	20231127	182200	794744671	1881	1881	1881	1881	0
18	20231127	182100	794744671	1881	1881	1881	1881	0
19	20231127	182000	794744671	1881	1881	1881	1881	0
20	20231127	181900	794744671	1881	1881	1881	1881	0
21	20231127	181800	794744671	1881	1881	1881	1881	0
22	20231127	181700	794744671	1881	1881	1881	1881	0
23	20231127	181600	794744671	1881	1881	1881	1881	0
24	20231127	181500	794744671	1881	1881	1881	1881	0
25	20231127	181400	794744671	1881	1881	1881	1881	0
26	20231127	181300	794744671	1881	1881	1881	1881	0
27	20231127	181200	794744671	1881	1881	1881	1881	0
28	20231127	181100	794744671	1881	1881	1881	1881	0
29	20231127	181000	794744671	1881	1881	1881	1881	0
30	20231127	180900	794744671	1881	1881	1881	1881	0
31	20231127	180800	794744671	1881	1881	1881	1881	0
32	20231127	180700	794744671	1881	1881	1881	1881	8838
33	20231127	180600	794744671	1881	1881	1881	1881	0
34	20231127	180500	794744671	1881	1881	1881	1881	0
35	20231127	180400	794744671	1881	1881	1881	1881	0
36	20231127	180300	794744671	1881	1881	1881	1881	0
37	20231127	180200	794744671	1881	1881	1881	1881	0
38	20231127	180100	794744671	1881	1881	1881	1881	0
39	20231127	180000	794744671	1881	1881	1881	1881	0
40	20231127	175900	794744671	1881	1881	1881	1881	0
41	20231127	175800	794744671	1881	1881	1881	1881	0
42	20231127	175700	794744671	1881	1881	1881	1881	0
43	20231127	175600	794744671	1881	1881	1881	1881	0
44	20231127	175500	794744671	1881	1881	1881	1881	0
45	20231127	175400	794744671	1881	1881	1881	1881	0
46	20231127	175300	794744671	1881	1881	1881	1881	0
47	20231127	175200	794744671	1881	1881	1881	1881	0
48	20231127	175100	794744671	1881	1881	1881	1881	0
49	20231127	175000	794744671	1881	1881	1881	1881	0
50	20231127	174900	794744671	1881	1881	1881	1881	0
51	20231127	174800	794744671	1881	1881	1881	1881	0
52	20231127	174700	794744671	1881	1881	1881	1881	0
53	20231127	174600	794744671	1881	1881	1881	1881	0
54	20231127	174500	794744671	1881	1881	1881	1881	0
55	20231127	174400	794744671	1881	1881	1881	1881	0
56	20231127	174300	794744671	1881	1881	1881	1881	0
57	20231127	174200	794744671	1881	1881	1881	1881	0
58	20231127	174100	794744671	1881	1881	1881	1881	0
59	20231127	174000	794744671	1881	1881	1881	1881	0
60	20231127	173900	794744671	1881	1881	1881	1881	0
61	20231127	173800	794744671	1881	1881	1881	1881	0
62	20231127	173700	794744671	1881	1881	1881	1881	8838
63	20231127	173600	794744671	1881	1881	1881	1881	0
64	20231127	173500	794744671	1881	1881	1881	1881	0
65	20231127	173400	794744671	1881	1881	1881	1881	0
66	20231127	173300	794744671	1881	1881	1881	1881	0
67	20231127	173200	794744671	1881	1881	1881	1881	0
68	20231127	173100	794744671	1881	1881	1881	1881	0
69	20231127	173000	794744671	1881	1881	1881	1881	0
70	20231127	172900	794744671	1881	1881	1881	1881	0
71	20231127	172800	794744671	1881	1881	1881	1881	0
72	20231127	172700	794744671	1881	1881	1881	1881	0
73	20231127	172600	794744671	1881	1881	1881	1881	0
74	20231127	172500	794744671	1881	1881	1881	1881	0
75	20231127	172400	794744671	1881	1881	1881	1881	0
76	20231127	172300	794744671	1881	1881	1881	1881	0
77	20231127	172200	794744671	1881	1881	1881	1881	0
78	20231127	172100	794744671	1881	1881	1881	1881	0
79	20231127	172000	794744671	1881	1881	1881	1881	0
80	20231127	171900	794744671	1881	1881	1881	1881	0
81	20231127	171800	794744671	1881	1881	1881	1881	0
82	20231127	171700	794744671	1881	1881	1881	1881	0
83	20231127	171600	794744671	1881	1881	1881	1881	0
84	20231127	171500	794744671	1881	1881	1881	1881	0
85	20231127	171400	794744671	1881	1881	1881	1881	0
86	20231127	171300	794744671	1881	1881	1881	1881	0
87	20231127	171200	794744671	1881	1881	1881	1881	0
88	20231127	171100	794744671	1881	1881	1881	1881	0
89	20231127	171000	794744671	1881	1881	1881	1881	0
90	20231127	170900	794744671	1881	1881	1881	1881	0
91	20231127	170800	794744671	1881	1881	1881	1881	0
92	20231127	170700	794744671	1881	1881	1881	1881	8838
93	20231127	170600	794744671	1881	1881	1881	1881	0
94	20231127	170500	794744671	1881	1881	1881	1881	0
95	20231127	170400	794744671	1881	1881	1881	1881	0
96	20231127	170300	794744671	1881	1881	1881	1881	0
97	20231127	170200	794744671	1881	1881	1881	1881	0
98	20231127	170100	794744671	1881	1881	1881	1881	0
99	20231127	170000	794744671	1881	1881	1881	1881	0
100	20231127	165900	794744671	1881	1881	1881	1881	0
101	20231127	165800	794744671	1881	1881	1881	1881	0
102	20231127	165700	794744671	1881	1881	1881	1881	0
103	20231127	165600	794744671	1881	1881	1881	1881	0
104	20231127	165500	794744671	1881	1881	1881	1881	0
105	20231127	165400	794744671	1881	1881	1881	1881	0
106	20231127	165300	794744671	1881	1881	1881	1881	0
107	20231127	165200	794744671	1881	1881	1881	1881	0
108	20231127	165100	794744671	1881	1881	1881	1881	0
109	20231127	165000	794744671	1881	1881	1881	1881	0
110	20231127	164900	794744671	1881	1881	1881	1881	0
111	20231127	164800	794744671	1881	1881	1881	1881	0
112	20231127	164700	794744671	1881	1881	1881	1881	0
113	20231127	164600	794744671	1881	1881	1881	1881	0
114	20231127	164500	794744671	1881	1881	1881	1881	0
115	20231127	164400	794744671	1881	1881	1881	1881	0
116	20231127	164300	794744671	1881	1881	1881	1881	0
117	20231127	164200	794744671	1881	1881	1881	1881	0
118	20231127	164100	794744671	1881	1881	1881	1881	0
119	20231127	164000	794744671	1881	1881	1881	1881	0
120	20231127	163900	794744671	1881	1881	1881	1881	0
121	20231127	163800	794744671	1881	1881	1881	1881	0
122	20231127	163700	794744671	1881	1881	1881	1881	8838
123	20231127	163600	794744671	1881	1881	1881	1881	0
124	20231127	163500	794744671	1881	1881	1881	1881	0
125	20231127	163400	794744671	1881	1881	1881	1881	0
126	20231127	163300	794744671	1881	1881	1881	1881	0
127	20231127	163200	794744671	1881	1881	1881	1881	0
128	20231127	163100	794744671	1881	1881	1881	1881	0
129	20231127	163000	794744671	1881	1881	1881	1881	0
130	20231127	162900	794744671	1881	1881	1881	1881	0
131	20231127	162800	794744671	1881	1881	1881	1881	0
132	20231127	162700	794744671	1881	1881	1881	1881	0
133	20231127	162600	794744671	1881	1881	1881	1881	0
134	20231127	162500	794744671	1881	1881	1881	1881	0
135	20231127	162400	794744671	1881	1881	1881	1881	0
136	20231127	162300	794744671	1881	1881	1881	1881	0
137	20231127	162200	794744671	1881	1881	1881	1881	0
138	20231127	162100	794744671	1881	1881	1881	1881	0
139	20231127	162000	794744671	1881	1881	1881	1881	0
140	20231127	161900	794744671	1881	1881	1881	1881	0
141	20231127	161800	794744671	1881	1881	1881	1881	0
142	20231127	161700	794744671	1881	1881	1881	1881	0
143	20231127	161600	794744671	1881	1881	1881	1881	0
144	20231127	161500	794744671	1881	1881	1881	1881	0
145	20231127	161400	794744671	1881	1881	1881	1881	0
146	20231127	161300	794744671	1881	1881	1881	1881	0
147	20231127	161200	794744671	1881	1881	1881	1881	0
148	20231127	161100	794744671	1881	1881	1881	1881	0
149	20231127	161000	794744671	1881	1881	1881	1881	0
150	20231127	160900	794744671	1881	1881	1881	1881	0
151	20231127	160800	794744671	1881	1881	1881	1881	0
152	20231127	160700	794744671	1881	1881	1881	1881	8838
153	20231127	160600	794744671	1881	1881	1881	1881	0
154	20231127	160500	794744671	1881	1881	1881	1881	0
155	20231127	160400	794744671	1881	1881	1881	1881	0
156	20231127	160300	794744671	1881	1881	1881	1881	0
157	20231127	160200	794744671	1881	1881	1881	1881	0
158	20231127	160100	794744671	1881	1881	1881	1881	0
159	20231127	160000	794744671	1881	1881	1881	1881	0
160	20231127	155900	794744671	1881	1881	1881	1881	0
161	20231127	155800	794744671	1881	1881	1881	1881	0
162	20231127	155700	794744671	1881	1881	1881	1881	0
163	20231127	155600	794744671	1881	1881	1881	1881	0
164	20231127	155500	794744671	1881	1881	1881	1881	0
165	20231127	155400	794744671	1881	1881	1881	1881	0
166	20231127	155300	794744671	1881	1881	1881	1881	0
167	20231127	155200	794744671	1881	1881	1881	1881	0
168	20231127	155100	794744671	1881	1881	1881	1881	0
169	20231127	155000	794744671	1881	1881	1881	1881	0
170	20231127	154900	794744671	1881	1881	1881	1881	0
171	20231127	154800	794744671	1881	1881	1881	1881	0
172	20231127	154700	794744671	1881	1881	1881	1881	0
173	20231127	154600	794744671	1881	1881	1881	1881	0
174	20231127	154500	794744671	1881	1881	1881	1881	0
175	20231127	154400	794744671	1881	1881	1881	1881	0
176	20231127	154300	794744671	1881	1881	1881	1881	0
177	20231127	154200	794744671	1881	1881	1881	1881	0
178	20231127	154100	794744671	1881	1881	1881	1881	0
179	20231127	154000	794744671	1881	1881	1881	1881	0
180	20231127	153900	794744671	1881	1881	1881	1881	0
181	20231127	153800	794744671	1881	1881	1881	1881	0
182	20231127	153700	794744671	1881	1881	1881	1881	8838
183	20231127	153600	794744671	1881	1881	1881	1881	0
184	20231127	153500	794744671	1881	1881	1881	1881	0
185	20231127	153400	794744671	1881	1881	1881	1881	0
186	20231127	153300	794744671	1881	1881	1881	1881	0
187	20231127	153200	794744671	1881	1881	1881	1881	0
188	20231127	153100	794744671	1881	1881	1881	1881	0
189	20231127	153000	794744671	1881	1881	1881	1881	8838
190	20231127	152900	778120393	1879	1879	1879	1879	0
191	20231127	152800	778120393	1879	1879	1879	1879	0
192	20231127	152700	778120393	1879	1879	1879	1879	0
193	20231127	152600	778120393	1879	1879	1879	1879	0
194	20231127	152500	778120393	1879	1879	1879	1879	0
195	20231127	152400	778120393	1879	1879	1879	1879	0
196	20231127	152300	778120393	1879	1879	1879	1879	0
197	20231127	152200	778120393	1879	1879	1879	1879	0
198	20231127	152100	778120393	1879	1879	1879	1879	0
199	20231127	152000	778120393	1879	1879	1879	1879	0
200	20231127	151900	778120393	1879	1881	1881	1879	42
201	20231127	151800	778041471	1881	1881	1881	1881	100
202	20231127	151700	777853371	1881	1880	1881	1880	738
203	20231127	151600	776465876	1880	1880	1880	1880	216
204	20231127	151500	776059796	1879	1879	1880	1879	3600
205	20231127	151400	769294446	1879	1879	1879	1879	0
206	20231127	151300	769294446	1879	1879	1879	1879	0
207	20231127	151200	769294446	1879	1879	1879	1879	148
208	20231127	151100	769016354	1879	1878	1879	1878	959
209	20231127	151000	767215201	1878	1878	1878	1878	0
210	20231127	150900	767215201	1878	1878	1878	1878	307
211	20231127	150800	766638655	1878	1878	1878	1878	2
212	20231127	150700	766634899	1878	1877	1878	1877	394
213	20231127	150600	765895171	1878	1875	1878	1875	1420
214	20231127	150500	763232668	1875	1879	1879	1875	5005
215	20231127	150400	753843276	1878	1878	1878	1878	0
216	20231127	150300	753843276	1878	1878	1878	1878	951
217	20231127	150200	752057298	1878	1878	1878	1878	0
218	20231127	150100	752057298	1878	1878	1878	1878	1530
219	20231127	150000	749183958	1879	1879	1879	1879	3
220	20231127	145900	749178321	1878	1878	1878	1878	0
221	20231127	145800	749178321	1878	1878	1878	1878	9
222	20231127	145700	749161419	1878	1878	1878	1878	0
223	20231127	145600	749161419	1878	1878	1878	1878	4
224	20231127	145500	749153907	1879	1879	1879	1879	0
225	20231127	145400	749153907	1879	1879	1879	1879	1
226	20231127	145300	749152028	1876	1876	1876	1876	22
227	20231127	145200	749110756	1875	1880	1880	1875	1206
228	20231127	145100	746847512	1878	1878	1878	1878	81
229	20231127	145000	746695394	1878	1878	1878	1878	0
230	20231127	144900	746695394	1878	1878	1878	1878	0
231	20231127	144800	746695394	1878	1878	1878	1878	1
232	20231127	144700	746693516	1878	1878	1878	1876	540
233	20231127	144600	745680466	1876	1876	1876	1876	0
234	20231127	144500	745680466	1876	1877	1877	1876	63
235	20231127	144400	745562277	1876	1876	1876	1876	0
236	20231127	144300	745562277	1876	1876	1876	1876	0
237	20231127	144200	745562277	1876	1878	1878	1876	10021
238	20231127	144100	726761384	1880	1880	1880	1880	0
239	20231127	144000	726761384	1880	1880	1880	1880	28
240	20231127	143900	726708744	1880	1880	1880	1880	0
241	20231127	143800	726708744	1880	1880	1880	1880	100
242	20231127	143700	726520744	1880	1880	1880	1880	1
243	20231127	143600	726518864	1877	1877	1877	1877	125
244	20231127	143500	726284239	1880	1880	1880	1880	0
245	20231127	143400	726284239	1880	1880	1880	1880	2
246	20231127	143300	726280479	1877	1877	1877	1877	0
247	20231127	143200	726280479	1877	1878	1878	1877	3028
248	20231127	143100	720596390	1877	1877	1877	1877	26
249	20231127	143000	720547588	1877	1878	1878	1877	5849
250	20231127	142900	709568994	1878	1878	1878	1878	979
251	20231127	142800	707730432	1878	1878	1878	1878	5043
252	20231127	142700	698259678	1878	1878	1878	1878	520
253	20231127	142600	697283118	1878	1878	1878	1878	0
254	20231127	142500	697283118	1878	1878	1878	1878	0
255	20231127	142400	697283118	1878	1878	1878	1878	3958
256	20231127	142300	689849994	1878	1878	1878	1878	250
257	20231127	142200	689380494	1878	1878	1878	1878	4640
258	20231127	142100	680666574	1877	1880	1880	1877	6165
259	20231127	142000	669088791	1880	1880	1880	1880	31
260	20231127	141900	669030511	1881	1881	1881	1881	4
261	20231127	141800	669022987	1880	1880	1880	1880	0
262	20231127	141700	669022987	1880	1880	1880	1880	0
263	20231127	141600	669022987	1880	1880	1880	1880	0
264	20231127	141500	669022987	1880	1880	1880	1880	0
265	20231127	141400	669022987	1880	1880	1880	1880	0
266	20231127	141300	669022987	1880	1880	1880	1880	0
267	20231127	141200	669022987	1880	1880	1880	1880	0
268	20231127	141100	669022987	1880	1880	1880	1880	0
269	20231127	141000	669022987	1880	1881	1881	1880	227
270	20231127	140900	668596222	1880	1880	1880	1880	310
271	20231127	140800	668013422	1880	1880	1880	1880	90
272	20231127	140700	667844222	1880	1880	1880	1880	0
273	20231127	140600	667844222	1880	1880	1880	1880	1278
274	20231127	140500	665441582	1880	1880	1880	1880	170
275	20231127	140400	665121982	1880	1880	1880	1880	2
276	20231127	140300	665118222	1879	1879	1879	1879	206
277	20231127	140200	664731148	1879	1879	1879	1879	60
278	20231127	140100	664618408	1879	1879	1879	1879	100
279	20231127	140000	664430508	1879	1879	1879	1879	103
280	20231127	135900	664236971	1879	1879	1879	1879	49
281	20231127	135800	664144900	1879	1880	1880	1879	2
282	20231127	135700	664141141	1877	1877	1877	1877	0
283	20231127	135600	664141141	1877	1877	1877	1877	0
284	20231127	135500	664141141	1877	1877	1877	1877	0
285	20231127	135400	664141141	1877	1877	1877	1877	0
286	20231127	135300	664141141	1877	1877	1877	1877	0
287	20231127	135200	664141141	1877	1878	1878	1877	1084
288	20231127	135100	662106389	1878	1878	1878	1877	1587
289	20231127	135000	659127003	1880	1880	1880	1880	100
290	20231127	134900	658939003	1880	1880	1880	1880	0
291	20231127	134800	658939003	1880	1880	1880	1880	0
292	20231127	134700	658939003	1880	1880	1880	1880	1034
293	20231127	134600	656995083	1880	1880	1880	1880	309
294	20231127	134500	656414163	1880	1880	1880	1880	282
295	20231127	134400	655884003	1881	1881	1881	1881	106
296	20231127	134300	655684617	1881	1880	1881	1880	1079
297	20231127	134200	653656095	1880	1880	1880	1880	1
298	20231127	134100	653654215	1881	1879	1881	1877	1063
299	20231127	134000	651658146	1881	1881	1881	1881	200
300	20231127	133900	651281946	1881	1881	1881	1881	4
301	20231127	133800	651274422	1878	1878	1878	1878	800
302	20231127	133700	649772022	1878	1878	1878	1878	10
303	20231127	133600	649753242	1878	1878	1878	1878	209
304	20231127	133500	649360740	1877	1878	1878	1877	1001
305	20231127	133400	647481862	1878	1877	1878	1877	322
306	20231127	133300	646877446	1878	1878	1878	1878	0
307	20231127	133200	646877446	1878	1878	1878	1878	0
308	20231127	133100	646877446	1878	1878	1878	1878	20
309	20231127	133000	646839886	1881	1881	1881	1881	94
310	20231127	132900	646663072	1877	1877	1877	1877	0
311	20231127	132800	646663072	1877	1877	1877	1877	1
312	20231127	132700	646661195	1876	1876	1876	1876	0
313	20231127	132600	646661195	1876	1876	1876	1876	51
314	20231127	132500	646565519	1882	1882	1882	1882	0
315	20231127	132400	646565519	1882	1882	1882	1882	0
316	20231127	132300	646565519	1882	1880	1882	1880	5000
317	20231127	132200	637159757	1874	1874	1874	1874	0
318	20231127	132100	637159757	1874	1874	1874	1874	0
319	20231127	132000	637159757	1874	1874	1874	1874	0
320	20231127	131900	637159757	1874	1874	1874	1874	0
321	20231127	131800	637159757	1874	1875	1875	1874	100
322	20231127	131700	636972356	1874	1874	1874	1874	0
323	20231127	131600	636972356	1874	1877	1877	1874	2500
324	20231127	131500	632284038	1879	1878	1880	1877	745
325	20231127	131400	630884737	1880	1880	1880	1880	200
326	20231127	131300	630508737	1880	1880	1880	1880	712
327	20231127	131200	629170177	1877	1879	1879	1877	200
328	20231127	131100	628794775	1879	1879	1879	1879	1
329	20231127	131000	628792896	1879	1879	1879	1879	2200
330	20231127	130900	624659096	1879	1878	1879	1878	328
331	20231127	130800	624042834	1879	1879	1879	1879	100
332	20231127	130700	623854934	1880	1880	1880	1880	555
333	20231127	130600	622811534	1880	1880	1880	1880	26
334	20231127	130500	622762654	1880	1879	1880	1879	306
335	20231127	130400	622187379	1879	1873	1879	1873	1754
336	20231127	130300	618892931	1875	1874	1875	1874	1570
337	20231127	130200	615950486	1874	1874	1874	1874	11
338	20231127	130100	615929872	1874	1874	1874	1873	2395
339	20231127	130000	611443353	1874	1875	1875	1874	4158
340	20231127	125900	603650103	1875	1875	1876	1875	1535
341	20231127	125800	600771878	1875	1876	1876	1875	2032
342	20231127	125700	596961874	1876	1876	1876	1876	18
343	20231127	125600	596928106	1875	1875	1875	1875	62
344	20231127	125500	596811856	1876	1876	1876	1876	216
345	20231127	125400	596406640	1876	1876	1876	1875	3674
346	20231127	125300	589514314	1877	1878	1878	1877	14951
347	20231127	125200	561436346	1879	1879	1879	1879	94
348	20231127	125100	561259720	1879	1879	1879	1879	6
349	20231127	125000	561248446	1880	1880	1880	1880	6
350	20231127	124900	561237166	1880	1879	1880	1879	2
351	20231127	124800	561233407	1878	1880	1880	1878	66
352	20231127	124700	561109445	1879	1879	1880	1878	56
353	20231127	124600	561004221	1880	1879	1880	1877	11378
354	20231127	124500	539638401	1878	1879	1879	1878	2759
355	20231127	124400	534454367	1879	1879	1879	1879	156
356	20231127	124300	534161243	1880	1880	1880	1880	1002
357	20231127	124200	532277483	1879	1879	1879	1879	2600
358	20231127	124100	527392083	1879	1879	1879	1879	458
359	20231127	124000	526531501	1880	1880	1880	1880	2
360	20231127	123900	526527741	1878	1879	1879	1878	794
361	20231127	123800	525036603	1878	1878	1878	1878	7472
362	20231127	123700	511004187	1879	1880	1880	1879	5933
363	20231127	123600	499855780	1883	1883	1883	1883	0
364	20231127	123500	499855780	1883	1880	1883	1880	215
365	20231127	123400	499451574	1880	1880	1880	1880	495
366	20231127	123300	498520974	1880	1880	1883	1880	857
367	20231127	123200	496909798	1883	1882	1883	1882	3461
368	20231127	123100	490396194	1883	1883	1883	1883	0
369	20231127	123000	490396194	1883	1883	1883	1883	6
370	20231127	122900	490384896	1880	1880	1880	1880	1
371	20231127	122800	490383016	1883	1883	1883	1883	0
372	20231127	122700	490383016	1883	1883	1883	1883	10
373	20231127	122600	490364186	1883	1883	1883	1883	2
374	20231127	122500	490360420	1882	1879	1882	1879	1002
375	20231127	122400	488475505	1880	1882	1882	1880	2243
376	20231127	122300	484258560	1881	1881	1881	1881	11797
377	20231127	122200	462068403	1882	1882	1882	1882	520
378	20231127	122100	461089763	1882	1882	1882	1882	486
379	20231127	122000	460175111	1882	1882	1882	1881	678
380	20231127	121900	458899391	1882	1882	1882	1882	210
381	20231127	121800	458504171	1882	1882	1882	1882	6
382	20231127	121700	458492879	1882	1882	1882	1882	196
383	20231127	121600	458124007	1883	1883	1883	1883	2
384	20231127	121500	458120241	1882	1882	1882	1882	2
385	20231127	121400	458116477	1883	1883	1883	1883	0
386	20231127	121300	458116477	1883	1883	1883	1883	1
387	20231127	121200	458114594	1883	1883	1883	1883	0
388	20231127	121100	458114594	1883	1883	1883	1883	0
389	20231127	121000	458114594	1883	1883	1883	1883	0
390	20231127	120900	458114594	1883	1883	1883	1883	0
391	20231127	120800	458114594	1883	1883	1883	1881	1134
392	20231127	120700	455981528	1881	1881	1881	1881	20
393	20231127	120600	455943908	1883	1883	1883	1883	0
394	20231127	120500	455943908	1883	1883	1883	1883	452
395	20231127	120400	455092792	1883	1883	1883	1883	0
396	20231127	120300	455092792	1883	1883	1883	1883	0
397	20231127	120200	455092792	1883	1883	1883	1883	10
398	20231127	120100	455073962	1883	1883	1883	1883	3
399	20231127	120000	455068313	1883	1883	1883	1883	1
400	20231127	115900	455066430	1883	1883	1883	1883	0
401	20231127	115800	455066430	1883	1881	1883	1881	2001
402	20231127	115700	451302545	1883	1882	1883	1882	6
403	20231127	115600	451291252	1882	1882	1882	1882	6
404	20231127	115500	451279960	1882	1882	1882	1882	138
405	20231127	115400	451020244	1881	1881	1881	1881	0
406	20231127	115300	451020244	1881	1881	1881	1881	2590
407	20231127	115200	446148454	1881	1881	1881	1881	0
408	20231127	115100	446148454	1881	1880	1881	1880	619
409	20231127	115000	444984732	1881	1881	1881	1881	2
410	20231127	114900	444980970	1880	1881	1881	1880	503
411	20231127	114800	444035280	1881	1881	1881	1881	0
412	20231127	114700	444035280	1881	1881	1881	1881	0
413	20231127	114600	444035280	1881	1881	1881	1881	0
414	20231127	114500	444035280	1881	1881	1881	1881	311
415	20231127	114400	443450289	1881	1881	1881	1881	531
416	20231127	114300	442451478	1881	1881	1881	1881	50
417	20231127	114200	442357428	1881	1881	1881	1881	1
418	20231127	114100	442355547	1880	1880	1880	1880	101
419	20231127	114000	442165667	1881	1880	1881	1880	51
420	20231127	113900	442069737	1880	1879	1880	1879	2
421	20231127	113800	442065978	1881	1881	1881	1881	100
422	20231127	113700	441877878	1881	1881	1881	1881	0
423	20231127	113600	441877878	1881	1881	1881	1881	0
424	20231127	113500	441877878	1881	1881	1881	1881	0
425	20231127	113400	441877878	1881	1879	1881	1879	3702
426	20231127	113300	434921816	1881	1879	1881	1879	510
427	20231127	113200	433963506	1879	1880	1880	1879	498
428	20231127	113100	433027618	1880	1880	1880	1880	7870
429	20231127	113000	418232018	1881	1881	1881	1881	55
430	20231127	112900	418128563	1881	1881	1881	1880	138
431	20231127	112800	417869006	1881	1881	1881	1881	16
432	20231127	112700	417838910	1881	1881	1881	1881	0
433	20231127	112600	417838910	1881	1881	1881	1881	50
434	20231127	112500	417744860	1881	1881	1881	1881	381
435	20231127	112400	417028199	1881	1881	1881	1881	36
436	20231127	112300	416960483	1882	1882	1882	1882	1
437	20231127	112200	416958601	1881	1881	1881	1881	0
438	20231127	112100	416958601	1881	1881	1881	1881	500
439	20231127	112000	416018101	1882	1882	1882	1882	450
440	20231127	111900	415171201	1882	1882	1882	1882	0
441	20231127	111800	415171201	1882	1882	1882	1882	0
442	20231127	111700	415171201	1882	1882	1882	1882	180
443	20231127	111600	414832441	1882	1882	1882	1882	476
444	20231127	111500	413936609	1882	1881	1882	1881	1201
445	20231127	111400	411676328	1881	1881	1881	1881	0
446	20231127	111300	411676328	1881	1881	1881	1881	0
447	20231127	111200	411676328	1881	1881	1881	1881	0
448	20231127	111100	411676328	1881	1881	1881	1881	1
449	20231127	111000	411674447	1881	1881	1881	1881	1304
450	20231127	110900	409221623	1882	1882	1882	1882	42
451	20231127	110800	409142579	1882	1882	1882	1882	0
452	20231127	110700	409142579	1882	1882	1882	1882	24
453	20231127	110600	409097411	1881	1881	1881	1881	0
454	20231127	110500	409097411	1881	1881	1881	1881	500
455	20231127	110400	408156911	1881	1881	1881	1881	15
456	20231127	110300	408128696	1881	1881	1881	1881	0
457	20231127	110200	408128696	1881	1881	1881	1881	26
458	20231127	110100	408079790	1883	1883	1883	1883	2
459	20231127	110000	408076024	1882	1882	1882	1882	1750
460	20231127	105900	404782524	1883	1883	1883	1883	0
461	20231127	105800	404782524	1883	1883	1883	1883	2
462	20231127	105700	404778758	1882	1882	1882	1882	830
463	20231127	105600	403216698	1882	1882	1882	1882	2258
464	20231127	105500	398967142	1882	1882	1882	1882	3700
465	20231127	105400	392003742	1881	1881	1881	1881	847
466	20231127	105300	390410535	1881	1881	1881	1881	963
467	20231127	105200	388599132	1882	1881	1882	1881	5210
468	20231127	105100	378794122	1882	1882	1882	1882	5
469	20231127	105000	378784712	1882	1882	1882	1881	32
470	20231127	104900	378724508	1882	1882	1882	1882	14
471	20231127	104800	378698160	1882	1881	1882	1881	3
472	20231127	104700	378692515	1882	1882	1882	1882	2
473	20231127	104600	378688751	1881	1881	1881	1881	1256
474	20231127	104500	376326215	1881	1881	1881	1881	7943
475	20231127	104400	361385432	1881	1881	1881	1881	3
476	20231127	104300	361379789	1880	1880	1880	1880	40
477	20231127	104200	361304589	1881	1880	1881	1880	2002
478	20231127	104100	357540827	1880	1880	1880	1880	2
479	20231127	104000	357537067	1881	1881	1881	1881	10
480	20231127	103900	357518257	1881	1881	1881	1881	0
481	20231127	103800	357518257	1881	1881	1881	1881	0
482	20231127	103700	357518257	1881	1881	1881	1880	3590
483	20231127	103600	350768755	1881	1881	1881	1881	31
484	20231127	103500	350710444	1880	1880	1880	1880	0
485	20231127	103400	350710444	1880	1880	1880	1880	20
486	20231127	103300	350672844	1881	1881	1881	1881	2104
487	20231127	103200	346715220	1881	1881	1881	1881	2
488	20231127	103100	346711458	1880	1881	1881	1880	1502
489	20231127	103000	343887696	1880	1880	1880	1880	570
490	20231127	102900	342816096	1878	1878	1878	1878	0
491	20231127	102800	342816096	1878	1878	1878	1878	0
492	20231127	102700	342816096	1878	1878	1878	1878	44
493	20231127	102600	342733464	1880	1880	1880	1878	5
494	20231127	102500	342724068	1879	1880	1880	1879	832
495	20231127	102400	341160640	1880	1880	1880	1879	2689
496	20231127	102300	336107718	1880	1880	1880	1880	460
497	20231127	102200	335242918	1880	1880	1880	1880	666
498	20231127	102100	333990838	1879	1880	1880	1879	33
499	20231127	102000	333928830	1880	1880	1880	1880	1000
500	20231127	101900	332048830	1880	1879	1880	1878	617
501	20231127	101800	330889474	1879	1880	1880	1879	40
502	20231127	101700	330814304	1880	1879	1880	1879	1220
503	20231127	101600	328521923	1879	1879	1879	1879	1440
504	20231127	101500	325816163	1879	1879	1879	1879	51
505	20231127	101400	325720334	1879	1879	1879	1879	21
506	20231127	101300	325680875	1878	1878	1878	1878	967
507	20231127	101200	323864849	1878	1878	1878	1878	120
508	20231127	101100	323639489	1878	1879	1879	1878	1548
509	20231127	101000	320731540	1879	1879	1879	1879	0
510	20231127	100900	320731540	1879	1880	1880	1879	11689
511	20231127	100800	298767617	1880	1882	1882	1880	7044
512	20231127	100700	285522320	1882	1882	1882	1882	0
513	20231127	100600	285522320	1882	1883	1883	1882	290
514	20231127	100500	284976338	1883	1882	1883	1882	320
515	20231127	100400	284373991	1883	1883	1883	1883	2
516	20231127	100300	284370225	1880	1883	1884	1880	1376
517	20231127	100200	281779245	1883	1881	1883	1880	1469
518	20231127	100100	279016274	1881	1881	1881	1881	3144
519	20231127	100000	273102410	1881	1881	1881	1881	501
520	20231127	095900	272160029	1881	1883	1883	1881	287
521	20231127	095800	271620178	1880	1881	1881	1880	200
522	20231127	095700	271244077	1883	1884	1884	1883	2
523	20231127	095600	271240310	1884	1884	1884	1884	3
524	20231127	095500	271234658	1885	1880	1885	1880	5496
525	20231127	095400	260902168	1885	1885	1885	1885	101
526	20231127	095300	260711783	1885	1885	1885	1885	0
527	20231127	095200	260711783	1885	1882	1885	1880	3002
528	20231127	095100	255064969	1885	1883	1885	1882	375
529	20231127	095000	254359212	1882	1882	1882	1882	396
530	20231127	094900	253613940	1885	1885	1885	1885	2
531	20231127	094800	253610170	1884	1884	1884	1884	0
532	20231127	094700	253610170	1884	1884	1884	1884	27
533	20231127	094600	253559302	1885	1884	1885	1884	346
534	20231127	094500	252907428	1884	1883	1884	1883	400
535	20231127	094400	252153838	1884	1885	1885	1884	206
536	20231127	094300	251765729	1885	1884	1885	1884	152
537	20231127	094200	251479219	1885	1885	1885	1885	4
538	20231127	094100	251471679	1884	1884	1884	1884	212
539	20231127	094000	251072271	1884	1884	1884	1884	0
540	20231127	093900	251072271	1884	1880	1885	1880	21
541	20231127	093800	251032761	1885	1886	1886	1880	5685
542	20231127	093700	240342850	1881	1886	1886	1881	7236
543	20231127	093600	226724305	1886	1886	1886	1886	9
544	20231127	093500	226707331	1886	1886	1886	1886	10
545	20231127	093400	226688471	1886	1885	1886	1885	21
546	20231127	093300	226648870	1887	1887	1887	1887	14
547	20231127	093200	226622452	1887	1887	1887	1881	10
548	20231127	093100	226603588	1887	1887	1887	1881	36
549	20231127	093000	226535818	1887	1887	1887	1887	25
550	20231127	092900	226488643	1880	1880	1880	1880	100
551	20231127	092800	226300643	1887	1882	1887	1882	1050
552	20231127	092700	224320564	1879	1879	1880	1879	507
553	20231127	092600	223367886	1879	1880	1881	1879	5832
554	20231127	092500	212404675	1881	1880	1882	1880	3420
555	20231127	092400	205975010	1881	1881	1882	1881	1650
556	20231127	092300	202871210	1880	1882	1882	1880	3076
557	20231127	092200	197088273	1882	1880	1882	1880	37
558	20231127	092100	197018669	1880	1883	1883	1880	6192
559	20231127	092000	185371030	1883	1884	1884	1881	980
560	20231127	091900	183527078	1883	1887	1887	1883	13177
561	20231127	091800	158695105	1888	1888	1888	1888	12
562	20231127	091700	158672449	1888	1888	1888	1888	1
563	20231127	091600	158670561	1888	1888	1888	1888	31
564	20231127	091500	158612033	1888	1886	1888	1884	16485
565	20231127	091400	127524823	1887	1890	1890	1887	1838
566	20231127	091300	124056494	1890	1890	1890	1890	10
567	20231127	091200	124037594	1887	1887	1887	1887	2
568	20231127	091100	124033820	1887	1891	1891	1887	88
569	20231127	091000	123867756	1887	1886	1891	1886	302
570	20231127	090900	123298074	1886	1886	1891	1886	16867
571	20231127	090800	91486682	1886	1887	1887	1886	30933
572	20231127	090700	33145715	1887	1887	1887	1887	1039
573	20231127	090600	31185122	1887	1888	1888	1886	1173
574	20231127	090500	28971331	1886	1887	1887	1886	4880
575	20231127	090400	19763623	1888	1890	1890	1888	2339
576	20231127	090300	15343541	1890	1888	1890	1888	181
577	20231127	090200	15001811	1888	1888	1888	1888	185
578	20231127	090100	14652531	1887	1889	1889	1887	1061
579	20231127	090000	12649393	1893	1896	1896	1888	6675