KissMeData/002700/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	183600	554894595	1891	1891	1891	1891	4105
3	20231121	183500	554894595	1891	1891	1891	1891	0
4	20231121	183400	554894595	1891	1891	1891	1891	0
5	20231121	183300	554894595	1891	1891	1891	1891	0
6	20231121	183200	554894595	1891	1891	1891	1891	0
7	20231121	183100	554894595	1891	1891	1891	1891	0
8	20231121	183000	554894595	1891	1891	1891	1891	0
9	20231121	182900	554894595	1891	1891	1891	1891	0
10	20231121	182800	554894595	1891	1891	1891	1891	0
11	20231121	182700	554894595	1891	1891	1891	1891	0
12	20231121	182600	554894595	1891	1891	1891	1891	0
13	20231121	182500	554894595	1891	1891	1891	1891	0
14	20231121	182400	554894595	1891	1891	1891	1891	0
15	20231121	182300	554894595	1891	1891	1891	1891	0
16	20231121	182200	554894595	1891	1891	1891	1891	0
17	20231121	182100	554894595	1891	1891	1891	1891	0
18	20231121	182000	554894595	1891	1891	1891	1891	0
19	20231121	181900	554894595	1891	1891	1891	1891	0
20	20231121	181800	554894595	1891	1891	1891	1891	0
21	20231121	181700	554894595	1891	1891	1891	1891	0
22	20231121	181600	554894595	1891	1891	1891	1891	0
23	20231121	181500	554894595	1891	1891	1891	1891	0
24	20231121	181400	554894595	1891	1891	1891	1891	0
25	20231121	181300	554894595	1891	1891	1891	1891	0
26	20231121	181200	554894595	1891	1891	1891	1891	0
27	20231121	181100	554894595	1891	1891	1891	1891	0
28	20231121	181000	554894595	1891	1891	1891	1891	0
29	20231121	180900	554894595	1891	1891	1891	1891	0
30	20231121	180800	554894595	1891	1891	1891	1891	0
31	20231121	180700	554894595	1891	1891	1891	1891	0
32	20231121	180600	554894595	1891	1891	1891	1891	4105
33	20231121	180500	554894595	1891	1891	1891	1891	0
34	20231121	180400	554894595	1891	1891	1891	1891	0
35	20231121	180300	554894595	1891	1891	1891	1891	0
36	20231121	180200	554894595	1891	1891	1891	1891	0
37	20231121	180100	554894595	1891	1891	1891	1891	0
38	20231121	180000	554894595	1891	1891	1891	1891	0
39	20231121	175900	554894595	1891	1891	1891	1891	0
40	20231121	175800	554894595	1891	1891	1891	1891	0
41	20231121	175700	554894595	1891	1891	1891	1891	0
42	20231121	175600	554894595	1891	1891	1891	1891	0
43	20231121	175500	554894595	1891	1891	1891	1891	0
44	20231121	175400	554894595	1891	1891	1891	1891	0
45	20231121	175300	554894595	1891	1891	1891	1891	0
46	20231121	175200	554894595	1891	1891	1891	1891	0
47	20231121	175100	554894595	1891	1891	1891	1891	0
48	20231121	175000	554894595	1891	1891	1891	1891	0
49	20231121	174900	554894595	1891	1891	1891	1891	0
50	20231121	174800	554894595	1891	1891	1891	1891	0
51	20231121	174700	554894595	1891	1891	1891	1891	0
52	20231121	174600	554894595	1891	1891	1891	1891	0
53	20231121	174500	554894595	1891	1891	1891	1891	0
54	20231121	174400	554894595	1891	1891	1891	1891	0
55	20231121	174300	554894595	1891	1891	1891	1891	0
56	20231121	174200	554894595	1891	1891	1891	1891	0
57	20231121	174100	554894595	1891	1891	1891	1891	0
58	20231121	174000	554894595	1891	1891	1891	1891	0
59	20231121	173900	554894595	1891	1891	1891	1891	0
60	20231121	173800	554894595	1891	1891	1891	1891	0
61	20231121	173700	554894595	1891	1891	1891	1891	0
62	20231121	173600	554894595	1891	1891	1891	1891	4105
63	20231121	173500	554894595	1891	1891	1891	1891	0
64	20231121	173400	554894595	1891	1891	1891	1891	0
65	20231121	173300	554894595	1891	1891	1891	1891	0
66	20231121	173200	554894595	1891	1891	1891	1891	0
67	20231121	173100	554894595	1891	1891	1891	1891	0
68	20231121	173000	554894595	1891	1891	1891	1891	0
69	20231121	172900	554894595	1891	1891	1891	1891	0
70	20231121	172800	554894595	1891	1891	1891	1891	0
71	20231121	172700	554894595	1891	1891	1891	1891	0
72	20231121	172600	554894595	1891	1891	1891	1891	0
73	20231121	172500	554894595	1891	1891	1891	1891	0
74	20231121	172400	554894595	1891	1891	1891	1891	0
75	20231121	172300	554894595	1891	1891	1891	1891	0
76	20231121	172200	554894595	1891	1891	1891	1891	0
77	20231121	172100	554894595	1891	1891	1891	1891	0
78	20231121	172000	554894595	1891	1891	1891	1891	0
79	20231121	171900	554894595	1891	1891	1891	1891	0
80	20231121	171800	554894595	1891	1891	1891	1891	0
81	20231121	171700	554894595	1891	1891	1891	1891	0
82	20231121	171600	554894595	1891	1891	1891	1891	0
83	20231121	171500	554894595	1891	1891	1891	1891	0
84	20231121	171400	554894595	1891	1891	1891	1891	0
85	20231121	171300	554894595	1891	1891	1891	1891	0
86	20231121	171200	554894595	1891	1891	1891	1891	0
87	20231121	171100	554894595	1891	1891	1891	1891	0
88	20231121	171000	554894595	1891	1891	1891	1891	0
89	20231121	170900	554894595	1891	1891	1891	1891	0
90	20231121	170800	554894595	1891	1891	1891	1891	0
91	20231121	170700	554894595	1891	1891	1891	1891	0
92	20231121	170600	554894595	1891	1891	1891	1891	4105
93	20231121	170500	554894595	1891	1891	1891	1891	0
94	20231121	170400	554894595	1891	1891	1891	1891	0
95	20231121	170300	554894595	1891	1891	1891	1891	0
96	20231121	170200	554894595	1891	1891	1891	1891	0
97	20231121	170100	554894595	1891	1891	1891	1891	0
98	20231121	170000	554894595	1891	1891	1891	1891	0
99	20231121	165900	554894595	1891	1891	1891	1891	0
100	20231121	165800	554894595	1891	1891	1891	1891	0
101	20231121	165700	554894595	1891	1891	1891	1891	0
102	20231121	165600	554894595	1891	1891	1891	1891	0
103	20231121	165500	554894595	1891	1891	1891	1891	0
104	20231121	165400	554894595	1891	1891	1891	1891	0
105	20231121	165300	554894595	1891	1891	1891	1891	0
106	20231121	165200	554894595	1891	1891	1891	1891	0
107	20231121	165100	554894595	1891	1891	1891	1891	0
108	20231121	165000	554894595	1891	1891	1891	1891	0
109	20231121	164900	554894595	1891	1891	1891	1891	0
110	20231121	164800	554894595	1891	1891	1891	1891	0
111	20231121	164700	554894595	1891	1891	1891	1891	0
112	20231121	164600	554894595	1891	1891	1891	1891	0
113	20231121	164500	554894595	1891	1891	1891	1891	0
114	20231121	164400	554894595	1891	1891	1891	1891	0
115	20231121	164300	554894595	1891	1891	1891	1891	0
116	20231121	164200	554894595	1891	1891	1891	1891	0
117	20231121	164100	554894595	1891	1891	1891	1891	0
118	20231121	164000	554894595	1891	1891	1891	1891	0
119	20231121	163900	554894595	1891	1891	1891	1891	0
120	20231121	163800	554894595	1891	1891	1891	1891	0
121	20231121	163700	554894595	1891	1891	1891	1891	0
122	20231121	163600	554894595	1891	1891	1891	1891	4105
123	20231121	163500	554894595	1891	1891	1891	1891	0
124	20231121	163400	554894595	1891	1891	1891	1891	0
125	20231121	163300	554894595	1891	1891	1891	1891	0
126	20231121	163200	554894595	1891	1891	1891	1891	0
127	20231121	163100	554894595	1891	1891	1891	1891	0
128	20231121	163000	554894595	1891	1891	1891	1891	0
129	20231121	162900	554894595	1891	1891	1891	1891	0
130	20231121	162800	554894595	1891	1891	1891	1891	0
131	20231121	162700	554894595	1891	1891	1891	1891	0
132	20231121	162600	554894595	1891	1891	1891	1891	0
133	20231121	162500	554894595	1891	1891	1891	1891	0
134	20231121	162400	554894595	1891	1891	1891	1891	0
135	20231121	162300	554894595	1891	1891	1891	1891	0
136	20231121	162200	554894595	1891	1891	1891	1891	0
137	20231121	162100	554894595	1891	1891	1891	1891	0
138	20231121	162000	554894595	1891	1891	1891	1891	0
139	20231121	161900	554894595	1891	1891	1891	1891	0
140	20231121	161800	554894595	1891	1891	1891	1891	0
141	20231121	161700	554894595	1891	1891	1891	1891	0
142	20231121	161600	554894595	1891	1891	1891	1891	0
143	20231121	161500	554894595	1891	1891	1891	1891	0
144	20231121	161400	554894595	1891	1891	1891	1891	0
145	20231121	161300	554894595	1891	1891	1891	1891	0
146	20231121	161200	554894595	1891	1891	1891	1891	0
147	20231121	161100	554894595	1891	1891	1891	1891	0
148	20231121	161000	554894595	1891	1891	1891	1891	0
149	20231121	160900	554894595	1891	1891	1891	1891	0
150	20231121	160800	554894595	1891	1891	1891	1891	0
151	20231121	160700	554894595	1891	1891	1891	1891	0
152	20231121	160600	554894595	1891	1891	1891	1891	4105
153	20231121	160500	554894595	1891	1891	1891	1891	0
154	20231121	160400	554894595	1891	1891	1891	1891	0
155	20231121	160300	554894595	1891	1891	1891	1891	0
156	20231121	160200	554894595	1891	1891	1891	1891	0
157	20231121	160100	554894595	1891	1891	1891	1891	0
158	20231121	160000	554894595	1891	1891	1891	1891	0
159	20231121	155900	554894595	1891	1891	1891	1891	0
160	20231121	155800	554894595	1891	1891	1891	1891	0
161	20231121	155700	554894595	1891	1891	1891	1891	0
162	20231121	155600	554894595	1891	1891	1891	1891	0
163	20231121	155500	554894595	1891	1891	1891	1891	0
164	20231121	155400	554894595	1891	1891	1891	1891	0
165	20231121	155300	554894595	1891	1891	1891	1891	0
166	20231121	155200	554894595	1891	1891	1891	1891	0
167	20231121	155100	554894595	1891	1891	1891	1891	0
168	20231121	155000	554894595	1891	1891	1891	1891	0
169	20231121	154900	554894595	1891	1891	1891	1891	0
170	20231121	154800	554894595	1891	1891	1891	1891	0
171	20231121	154700	554894595	1891	1891	1891	1891	0
172	20231121	154600	554894595	1891	1891	1891	1891	0
173	20231121	154500	554894595	1891	1891	1891	1891	0
174	20231121	154400	554894595	1891	1891	1891	1891	0
175	20231121	154300	554894595	1891	1891	1891	1891	0
176	20231121	154200	554894595	1891	1891	1891	1891	0
177	20231121	154100	554894595	1891	1891	1891	1891	0
178	20231121	154000	554894595	1891	1891	1891	1891	0
179	20231121	153900	554894595	1891	1891	1891	1891	0
180	20231121	153800	554894595	1891	1891	1891	1891	0
181	20231121	153700	554894595	1891	1891	1891	1891	0
182	20231121	153600	554894595	1891	1891	1891	1891	4105
183	20231121	153500	554894595	1891	1891	1891	1891	0
184	20231121	153400	554894595	1891	1891	1891	1891	0
185	20231121	153300	554894595	1891	1891	1891	1891	0
186	20231121	153200	554894595	1891	1891	1891	1891	0
187	20231121	153100	554894595	1891	1891	1891	1891	0
188	20231121	153000	554894595	1891	1891	1891	1891	4105
189	20231121	152900	547132040	1891	1891	1891	1891	0
190	20231121	152800	547132040	1891	1891	1891	1891	0
191	20231121	152700	547132040	1891	1891	1891	1891	0
192	20231121	152600	547132040	1891	1891	1891	1891	0
193	20231121	152500	547132040	1891	1891	1891	1891	0
194	20231121	152400	547132040	1891	1891	1891	1891	0
195	20231121	152300	547132040	1891	1891	1891	1891	0
196	20231121	152200	547132040	1891	1891	1891	1891	0
197	20231121	152100	547132040	1891	1891	1891	1891	0
198	20231121	152000	547132040	1891	1891	1891	1891	0
199	20231121	151900	547132040	1891	1889	1891	1889	220
200	20231121	151800	546716222	1891	1889	1891	1889	5090
201	20231121	151700	537095584	1890	1890	1890	1890	153
202	20231121	151600	536806414	1890	1890	1890	1889	211
203	20231121	151500	536407824	1889	1889	1889	1889	52
204	20231121	151400	536309596	1889	1889	1889	1889	0
205	20231121	151300	536309596	1889	1889	1889	1889	154
206	20231121	151200	536018690	1889	1889	1890	1889	1501
207	20231121	151100	533183300	1889	1889	1889	1889	0
208	20231121	151000	533183300	1889	1889	1889	1889	100
209	20231121	150900	532994400	1889	1889	1889	1889	1158
210	20231121	150800	530806938	1889	1889	1889	1889	1100
211	20231121	150700	528729038	1890	1890	1890	1890	292
212	20231121	150600	528177158	1889	1889	1889	1889	1100
213	20231121	150500	526099258	1889	1889	1889	1889	2
214	20231121	150400	526095480	1889	1890	1890	1889	104
215	20231121	150300	525899023	1890	1890	1890	1890	2
216	20231121	150200	525895243	1890	1890	1890	1890	63
217	20231121	150100	525776173	1889	1889	1889	1889	100
218	20231121	150000	525587273	1889	1889	1889	1889	0
219	20231121	145900	525587273	1889	1888	1889	1888	466
220	20231121	145800	524707313	1887	1889	1889	1887	3085
221	20231121	145700	518885818	1887	1890	1890	1887	1501
222	20231121	145600	516052523	1887	1889	1889	1887	2500
223	20231121	145500	511332577	1889	1890	1890	1889	238
224	20231121	145400	510882795	1890	1890	1890	1890	100
225	20231121	145300	510693795	1890	1890	1890	1890	1
226	20231121	145200	510691905	1889	1889	1889	1889	0
227	20231121	145100	510691905	1889	1889	1889	1889	472
228	20231121	145000	509800297	1889	1889	1889	1889	1000
229	20231121	144900	507911297	1889	1889	1889	1889	414
230	20231121	144800	507129251	1889	1889	1889	1889	74
231	20231121	144700	506989465	1889	1889	1889	1889	845
232	20231121	144600	505393260	1889	1889	1889	1889	0
233	20231121	144500	505393260	1889	1889	1889	1889	0
234	20231121	144400	505393260	1889	1889	1889	1889	229
235	20231121	144300	504960679	1890	1889	1890	1889	330
236	20231121	144200	504337123	1889	1889	1889	1889	28
237	20231121	144100	504284231	1888	1888	1888	1888	2500
238	20231121	144000	499564231	1888	1888	1888	1888	1
239	20231121	143900	499562343	1888	1888	1888	1888	853
240	20231121	143800	497951879	1890	1890	1890	1890	0
241	20231121	143700	497951879	1890	1890	1890	1890	0
242	20231121	143600	497951879	1890	1890	1890	1890	1
243	20231121	143500	497949989	1888	1888	1888	1888	703
244	20231121	143400	496622725	1890	1889	1890	1889	486
245	20231121	143300	495704670	1889	1889	1889	1889	10
246	20231121	143200	495685780	1889	1889	1889	1889	421
247	20231121	143100	494890511	1890	1890	1890	1890	0
248	20231121	143000	494890511	1890	1890	1890	1890	0
249	20231121	142900	494890511	1890	1890	1890	1890	200
250	20231121	142800	494512511	1890	1890	1890	1890	255
251	20231121	142700	494030561	1890	1891	1891	1890	629
252	20231121	142600	492841198	1890	1890	1890	1890	200
253	20231121	142500	492463198	1891	1891	1891	1891	1
254	20231121	142400	492461307	1890	1890	1890	1890	201
255	20231121	142300	492081417	1890	1890	1890	1890	600
256	20231121	142200	490947417	1890	1890	1890	1890	3290
257	20231121	142100	484729317	1890	1890	1890	1890	151
258	20231121	142000	484443927	1888	1890	1890	1888	5050
259	20231121	141900	474908505	1890	1890	1890	1890	5
260	20231121	141800	474899055	1890	1890	1890	1889	463
261	20231121	141700	474024244	1890	1890	1890	1890	400
262	20231121	141600	473268244	1890	1890	1890	1890	2
263	20231121	141500	473264464	1890	1890	1890	1890	10
264	20231121	141400	473245564	1890	1890	1890	1890	60
265	20231121	141300	473132164	1889	1889	1889	1889	1400
266	20231121	141200	470487564	1889	1889	1889	1889	20
267	20231121	141100	470449784	1891	1891	1891	1891	0
268	20231121	141000	470449784	1891	1891	1891	1891	0
269	20231121	140900	470449784	1891	1891	1891	1891	121
270	20231121	140800	470220973	1891	1890	1891	1889	537
271	20231121	140700	469206290	1890	1890	1890	1890	157
272	20231121	140600	468909560	1890	1890	1890	1890	0
273	20231121	140500	468909560	1890	1889	1890	1889	765
274	20231121	140400	467464245	1891	1891	1891	1891	0
275	20231121	140300	467464245	1891	1891	1891	1891	0
276	20231121	140200	467464245	1891	1890	1891	1888	850
277	20231121	140100	465858222	1890	1890	1890	1890	0
278	20231121	140000	465858222	1890	1890	1890	1890	0
279	20231121	135900	465858222	1890	1890	1890	1890	0
280	20231121	135800	465858222	1890	1890	1890	1890	519
281	20231121	135700	464877312	1890	1890	1890	1890	50
282	20231121	135600	464782812	1889	1889	1889	1889	2830
283	20231121	135500	459436942	1889	1889	1889	1889	3
284	20231121	135400	459431275	1889	1891	1891	1889	581
285	20231121	135300	458333003	1891	1891	1891	1890	1153
286	20231121	135200	456153790	1891	1891	1891	1891	0
287	20231121	135100	456153790	1891	1891	1891	1890	15
288	20231121	135000	456125428	1890	1891	1891	1890	30
289	20231121	134900	456068711	1891	1891	1891	1890	503
290	20231121	134800	455117588	1891	1891	1891	1891	1
291	20231121	134700	455115697	1891	1891	1891	1891	500
292	20231121	134600	454170197	1891	1890	1891	1890	2601
293	20231121	134500	449252105	1890	1890	1890	1890	681
294	20231121	134400	447965015	1890	1890	1890	1890	250
295	20231121	134300	447492515	1891	1890	1891	1889	1986
296	20231121	134200	443739511	1889	1889	1889	1889	0
297	20231121	134100	443739511	1889	1890	1890	1889	979
298	20231121	134000	441889211	1888	1888	1888	1888	10
299	20231121	133900	441870331	1890	1890	1890	1890	2518
300	20231121	133800	437111311	1890	1890	1890	1890	0
301	20231121	133700	437111311	1890	1890	1890	1890	0
302	20231121	133600	437111311	1890	1890	1890	1890	1
303	20231121	133500	437109421	1888	1889	1889	1888	3502
304	20231121	133400	430497209	1889	1889	1889	1889	102
305	20231121	133300	430304531	1890	1890	1890	1890	300
306	20231121	133200	429737531	1890	1890	1890	1890	578
307	20231121	133100	428645111	1889	1889	1889	1889	1
308	20231121	133000	428643222	1889	1889	1889	1889	4459
309	20231121	132900	420220171	1889	1889	1889	1889	541
310	20231121	132800	419198222	1889	1889	1889	1889	0
311	20231121	132700	419198222	1889	1890	1890	1889	400
312	20231121	132600	418442522	1890	1890	1890	1890	0
313	20231121	132500	418442522	1890	1890	1890	1890	1009
314	20231121	132400	416535512	1890	1890	1890	1889	137
315	20231121	132300	416276682	1889	1889	1889	1889	3
316	20231121	132200	416271015	1889	1889	1889	1889	400
317	20231121	132100	415515415	1889	1889	1889	1889	100
318	20231121	132000	415326515	1889	1890	1890	1889	16
319	20231121	131900	415296276	1890	1889	1890	1889	9891
320	20231121	131800	396602555	1889	1889	1889	1889	0
321	20231121	131700	396602555	1889	1889	1889	1889	1
322	20231121	131600	396600666	1889	1889	1889	1889	5146
323	20231121	131500	386879872	1888	1888	1888	1888	0
324	20231121	131400	386879872	1888	1888	1888	1888	451
325	20231121	131300	386028384	1888	1888	1888	1888	822
326	20231121	131200	384476448	1889	1888	1889	1888	10
327	20231121	131100	384457566	1888	1888	1888	1888	455
328	20231121	131000	383598526	1889	1889	1889	1889	0
329	20231121	130900	383598526	1889	1889	1889	1889	0
330	20231121	130800	383598526	1889	1888	1889	1888	1312
331	20231121	130700	381121049	1889	1889	1889	1889	6
332	20231121	130600	381109715	1889	1887	1889	1887	55
333	20231121	130500	381005830	1888	1888	1888	1888	100
334	20231121	130400	380817030	1888	1888	1888	1888	75
335	20231121	130300	380675430	1888	1888	1888	1888	63
336	20231121	130200	380556486	1889	1889	1889	1889	0
337	20231121	130100	380556486	1889	1889	1889	1889	0
338	20231121	130000	380556486	1889	1889	1889	1888	316
339	20231121	125900	379959862	1889	1889	1889	1889	0
340	20231121	125800	379959862	1889	1888	1889	1888	2029
341	20231121	125700	376129081	1888	1888	1888	1888	36
342	20231121	125600	376061113	1888	1889	1889	1888	514
343	20231121	125500	375090429	1887	1887	1887	1887	0
344	20231121	125400	375090429	1887	1887	1887	1887	0
345	20231121	125300	375090429	1887	1887	1887	1887	0
346	20231121	125200	375090429	1887	1887	1887	1887	0
347	20231121	125100	375090429	1887	1887	1887	1887	0
348	20231121	125000	375090429	1887	1887	1887	1887	0
349	20231121	124900	375090429	1887	1888	1888	1887	247
350	20231121	124800	374624290	1889	1889	1889	1889	0
351	20231121	124700	374624290	1889	1889	1889	1889	600
352	20231121	124600	373490890	1889	1889	1889	1889	14
353	20231121	124500	373464444	1889	1889	1889	1889	0
354	20231121	124400	373464444	1889	1888	1889	1888	2698
355	20231121	124300	368369411	1887	1888	1888	1887	11
356	20231121	124200	368348653	1888	1887	1888	1887	532
357	20231121	124100	367344240	1888	1888	1888	1888	1132
358	20231121	124000	365207024	1888	1888	1888	1888	0
359	20231121	123900	365207024	1888	1888	1888	1888	1
360	20231121	123800	365205136	1888	1888	1888	1888	0
361	20231121	123700	365205136	1888	1888	1888	1888	258
362	20231121	123600	364718032	1888	1888	1888	1888	0
363	20231121	123500	364718032	1888	1888	1888	1888	20
364	20231121	123400	364680272	1888	1888	1888	1888	5
365	20231121	123300	364670832	1888	1888	1888	1888	2
366	20231121	123200	364667056	1887	1887	1887	1887	0
367	20231121	123100	364667056	1887	1887	1887	1887	0
368	20231121	123000	364667056	1887	1887	1887	1887	367
369	20231121	122900	363974527	1887	1887	1887	1887	550
370	20231121	122800	362936677	1888	1888	1888	1888	2
371	20231121	122700	362932901	1888	1888	1888	1888	1000
372	20231121	122600	361044901	1888	1888	1888	1888	0
373	20231121	122500	361044901	1888	1888	1888	1888	0
374	20231121	122400	361044901	1888	1888	1888	1888	0
375	20231121	122300	361044901	1888	1888	1888	1888	3
376	20231121	122200	361039237	1888	1888	1888	1888	0
377	20231121	122100	361039237	1888	1888	1888	1888	0
378	20231121	122000	361039237	1888	1888	1888	1888	200
379	20231121	121900	360661637	1888	1888	1888	1888	301
380	20231121	121800	360093349	1888	1888	1888	1888	37
381	20231121	121700	360023493	1889	1889	1889	1889	4
382	20231121	121600	360015937	1889	1889	1889	1889	2
383	20231121	121500	360012159	1889	1889	1889	1889	100
384	20231121	121400	359823259	1889	1889	1889	1889	2
385	20231121	121300	359819481	1888	1888	1888	1888	269
386	20231121	121200	359311609	1885	1885	1885	1885	1
387	20231121	121100	359309724	1885	1885	1885	1885	3
388	20231121	121000	359304069	1885	1885	1885	1885	269
389	20231121	120900	358797004	1885	1886	1886	1885	200
390	20231121	120800	358419907	1885	1885	1885	1885	0
391	20231121	120700	358419907	1885	1887	1887	1885	2119
392	20231121	120600	354423568	1887	1887	1887	1887	20
393	20231121	120500	354385828	1888	1888	1888	1888	0
394	20231121	120400	354385828	1888	1888	1888	1888	0
395	20231121	120300	354385828	1888	1888	1888	1888	20
396	20231121	120200	354348068	1888	1888	1888	1888	10
397	20231121	120100	354329188	1888	1888	1888	1888	1
398	20231121	120000	354327300	1887	1887	1887	1887	0
399	20231121	115900	354327300	1887	1887	1887	1887	1
400	20231121	115800	354325413	1888	1888	1888	1888	1
401	20231121	115700	354323525	1888	1888	1888	1888	11
402	20231121	115600	354302757	1886	1886	1886	1886	0
403	20231121	115500	354302757	1886	1886	1886	1886	8
404	20231121	115400	354287669	1888	1888	1888	1888	0
405	20231121	115300	354287669	1888	1888	1888	1888	69
406	20231121	115200	354157397	1888	1888	1888	1888	1
407	20231121	115100	354155509	1888	1888	1888	1888	50
408	20231121	115000	354061109	1888	1888	1888	1888	2
409	20231121	114900	354057333	1889	1888	1889	1888	556
410	20231121	114800	353007604	1889	1889	1889	1889	0
411	20231121	114700	353007604	1889	1887	1889	1887	8
412	20231121	114600	352992497	1887	1886	1887	1886	5214
413	20231121	114500	343153688	1886	1886	1886	1886	0
414	20231121	114400	343153688	1886	1886	1886	1886	100
415	20231121	114300	342965088	1887	1887	1887	1887	0
416	20231121	114200	342965088	1887	1887	1887	1887	0
417	20231121	114100	342965088	1887	1887	1887	1887	0
418	20231121	114000	342965088	1887	1887	1887	1887	2
419	20231121	113900	342961314	1887	1887	1887	1887	31
420	20231121	113800	342902817	1887	1886	1887	1886	22
421	20231121	113700	342861315	1886	1886	1887	1886	12
422	20231121	113600	342838673	1886	1886	1886	1886	0
423	20231121	113500	342838673	1886	1886	1886	1886	3
424	20231121	113400	342833015	1886	1886	1886	1886	160
425	20231121	113300	342531255	1886	1887	1887	1886	101
426	20231121	113200	342340669	1887	1887	1887	1887	10
427	20231121	113100	342321799	1887	1887	1887	1887	30
428	20231121	113000	342265189	1887	1887	1887	1887	105
429	20231121	112900	342067054	1887	1886	1887	1886	1135
430	20231121	112800	339926310	1887	1887	1887	1887	56
431	20231121	112700	339820638	1887	1887	1887	1887	31
432	20231121	112600	339762141	1887	1887	1887	1886	1019
433	20231121	112500	337839788	1886	1886	1886	1886	1
434	20231121	112400	337837902	1889	1888	1889	1888	150
435	20231121	112300	337554602	1886	1886	1886	1886	0
436	20231121	112200	337554602	1886	1888	1888	1886	801
437	20231121	112100	336043623	1889	1889	1889	1889	0
438	20231121	112000	336043623	1889	1889	1889	1889	0
439	20231121	111900	336043623	1889	1889	1889	1889	0
440	20231121	111800	336043623	1889	1889	1889	1889	0
441	20231121	111700	336043623	1889	1889	1889	1889	1
442	20231121	111600	336041734	1889	1889	1889	1889	50
443	20231121	111500	335947284	1888	1888	1889	1888	902
444	20231121	111400	334244307	1888	1888	1888	1888	0
445	20231121	111300	334244307	1888	1889	1889	1888	200
446	20231121	111200	333866607	1889	1889	1889	1886	31
447	20231121	111100	333808051	1889	1886	1889	1886	850
448	20231121	111000	332202620	1889	1889	1889	1889	0
449	20231121	110900	332202620	1889	1889	1889	1889	0
450	20231121	110800	332202620	1889	1889	1889	1889	0
451	20231121	110700	332202620	1889	1889	1889	1889	73
452	20231121	110600	332064723	1889	1887	1889	1887	9073
453	20231121	110500	314931431	1886	1887	1887	1886	622
454	20231121	110400	313757917	1887	1887	1887	1885	1228
455	20231121	110300	311441081	1887	1887	1887	1887	2262
456	20231121	110200	307172687	1887	1887	1887	1887	3060
457	20231121	110100	301398467	1887	1887	1887	1887	49
458	20231121	110000	301306004	1887	1887	1887	1887	20
459	20231121	105900	301268264	1887	1887	1887	1887	55
460	20231121	105800	301164479	1885	1887	1887	1885	30
461	20231121	105700	301107900	1886	1887	1887	1886	6
462	20231121	105600	301096579	1887	1887	1887	1887	270
463	20231121	105500	300587089	1887	1887	1887	1887	0
464	20231121	105400	300587089	1887	1887	1887	1887	0
465	20231121	105300	300587089	1887	1888	1889	1887	1111
466	20231121	105200	298489530	1887	1887	1888	1887	3891
467	20231121	105100	291147212	1887	1885	1887	1885	4408
468	20231121	105000	282832006	1885	1886	1886	1885	60
469	20231121	104900	282718901	1887	1887	1887	1887	2
470	20231121	104800	282715127	1884	1886	1886	1884	2656
471	20231121	104700	277709296	1887	1887	1887	1887	1
472	20231121	104600	277707409	1886	1886	1886	1886	29
473	20231121	104500	277652715	1886	1886	1886	1886	0
474	20231121	104400	277652715	1886	1887	1887	1886	1684
475	20231121	104300	274476007	1887	1887	1887	1887	6
476	20231121	104200	274464685	1887	1887	1887	1887	1
477	20231121	104100	274462798	1887	1887	1887	1887	533
478	20231121	104000	273457027	1889	1889	1889	1889	0
479	20231121	103900	273457027	1889	1887	1889	1887	105
480	20231121	103800	273258740	1887	1887	1887	1887	500
481	20231121	103700	272315240	1889	1888	1889	1888	2190
482	20231121	103600	268180516	1887	1886	1887	1886	12011
483	20231121	103500	245515776	1886	1886	1886	1886	0
484	20231121	103400	245515776	1886	1886	1886	1886	999
485	20231121	103300	243631662	1887	1887	1887	1887	2200
486	20231121	103200	239480262	1887	1885	1887	1885	2425
487	20231121	103100	234906716	1886	1885	1886	1885	192
488	20231121	103000	234544740	1886	1886	1886	1885	2013
489	20231121	102900	230748232	1886	1886	1886	1886	32
490	20231121	102800	230687880	1886	1886	1886	1886	4234
491	20231121	102700	222702556	1885	1885	1886	1885	1036
492	20231121	102600	220749695	1884	1883	1884	1883	2255
493	20231121	102500	216503375	1884	1883	1884	1883	2
494	20231121	102400	216499608	1883	1883	1883	1883	0
495	20231121	102300	216499608	1883	1884	1884	1883	12
496	20231121	102200	216477001	1885	1885	1885	1885	22
497	20231121	102100	216435531	1882	1882	1882	1882	1
498	20231121	102000	216433649	1885	1885	1885	1885	1001
499	20231121	101900	214546764	1885	1885	1885	1885	16
500	20231121	101800	214516604	1885	1885	1885	1885	0
501	20231121	101700	214516604	1885	1883	1885	1883	2656
502	20231121	101600	209511110	1882	1882	1882	1882	0
503	20231121	101500	209511110	1882	1882	1882	1882	3318
504	20231121	101400	203266634	1881	1881	1881	1881	60
505	20231121	101300	203153774	1882	1882	1882	1882	0
506	20231121	101200	203153774	1882	1882	1882	1882	2302
507	20231121	101100	198821410	1880	1881	1881	1880	465
508	20231121	101000	197947173	1882	1880	1882	1880	102
509	20231121	100900	197755409	1882	1880	1882	1880	5025
510	20231121	100800	188308260	1880	1880	1880	1880	20
511	20231121	100700	188270660	1880	1880	1880	1880	717
512	20231121	100600	186922700	1880	1880	1880	1880	5832
513	20231121	100500	175958540	1880	1880	1880	1880	0
514	20231121	100400	175958540	1880	1880	1880	1880	100
515	20231121	100300	175770540	1880	1880	1880	1880	2478
516	20231121	100200	171111900	1881	1880	1881	1880	4102
517	20231121	100100	163399974	1881	1881	1881	1881	260
518	20231121	100000	162910914	1881	1880	1881	1880	27
519	20231121	095900	162860152	1881	1881	1881	1880	2566
520	20231121	095800	158036040	1882	1882	1882	1882	0
521	20231121	095700	158036040	1882	1882	1882	1882	28
522	20231121	095600	157983344	1882	1880	1882	1880	4
523	20231121	095500	157975820	1880	1880	1880	1880	1748
524	20231121	095400	154689580	1883	1881	1883	1880	27
525	20231121	095300	154638807	1884	1881	1884	1880	6266
526	20231121	095200	142855814	1881	1881	1882	1881	4949
527	20231121	095100	133542575	1881	1882	1884	1881	17075
528	20231121	095000	101407337	1883	1883	1883	1883	6966
529	20231121	094900	88290359	1883	1883	1883	1883	40
530	20231121	094800	88215039	1883	1884	1884	1883	214
531	20231121	094700	87811957	1885	1883	1885	1883	50
532	20231121	094600	87717715	1885	1885	1885	1885	2
533	20231121	094500	87713945	1883	1884	1884	1883	4335
534	20231121	094400	79547277	1885	1885	1885	1885	1561
535	20231121	094300	76604792	1885	1884	1885	1884	20
536	20231121	094200	76567102	1884	1884	1884	1884	0
537	20231121	094100	76567102	1884	1885	1885	1884	1001
538	20231121	094000	74681217	1885	1885	1885	1885	13
539	20231121	093900	74656712	1885	1885	1885	1885	5560
540	20231121	093800	64176112	1885	1884	1885	1884	71
541	20231121	093700	64042287	1885	1885	1885	1884	15
542	20231121	093600	64014022	1884	1885	1885	1884	54
543	20231121	093500	63912285	1885	1885	1885	1885	213
544	20231121	093400	63510780	1885	1885	1885	1885	13
545	20231121	093300	63486275	1885	1885	1885	1883	1860
546	20231121	093200	59983853	1885	1884	1885	1884	7051
547	20231121	093100	46699410	1884	1884	1884	1884	857
548	20231121	093000	45084822	1883	1883	1883	1883	172
549	20231121	092900	44760946	1883	1884	1884	1883	604
550	20231121	092800	43623610	1884	1884	1884	1884	8
551	20231121	092700	43608538	1884	1884	1884	1884	367
552	20231121	092600	42917110	1884	1884	1884	1884	0
553	20231121	092500	42917110	1884	1884	1884	1884	0
554	20231121	092400	42917110	1884	1884	1884	1884	0
555	20231121	092300	42917110	1884	1884	1884	1883	253
556	20231121	092200	42440698	1884	1883	1884	1883	74
557	20231121	092100	42301342	1883	1884	1884	1883	2000
558	20231121	092000	38535309	1884	1884	1884	1884	10
559	20231121	091900	38516469	1883	1883	1883	1883	1400
560	20231121	091800	35880269	1883	1883	1883	1883	0
561	20231121	091700	35880269	1883	1884	1884	1883	401
562	20231121	091600	35124795	1884	1884	1884	1884	24
563	20231121	091500	35079579	1883	1884	1884	1883	154
564	20231121	091400	34789543	1884	1884	1884	1884	115
565	20231121	091300	34572883	1883	1883	1883	1883	1092
566	20231121	091200	32516647	1883	1884	1884	1883	3220
567	20231121	091100	26450172	1884	1885	1885	1884	3990
568	20231121	091000	18932950	1885	1884	1885	1884	76
569	20231121	090900	18789706	1884	1884	1884	1884	621
570	20231121	090800	17619742	1884	1884	1884	1884	85
571	20231121	090700	17459602	1884	1884	1885	1884	3936
572	20231121	090600	10044177	1883	1884	1884	1883	190
573	20231121	090500	9686388	1884	1884	1884	1884	35
574	20231121	090400	9620448	1885	1884	1885	1884	518
575	20231121	090300	8644038	1885	1885	1885	1885	10
576	20231121	090200	8625188	1885	1884	1885	1882	3159
577	20231121	090100	2676805	1883	1883	1885	1883	858
578	20231121	090000	1060129	1883	1883	1883	1883	563