KissMeData/002700/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	183700	190507005	1897	1897	1897	1897	5732
3	20231130	183600	190507005	1897	1897	1897	1897	0
4	20231130	183500	190507005	1897	1897	1897	1897	0
5	20231130	183400	190507005	1897	1897	1897	1897	0
6	20231130	183300	190507005	1897	1897	1897	1897	0
7	20231130	183200	190507005	1897	1897	1897	1897	0
8	20231130	183100	190507005	1897	1897	1897	1897	0
9	20231130	183000	190507005	1897	1897	1897	1897	0
10	20231130	182900	190507005	1897	1897	1897	1897	0
11	20231130	182800	190507005	1897	1897	1897	1897	0
12	20231130	182700	190507005	1897	1897	1897	1897	0
13	20231130	182600	190507005	1897	1897	1897	1897	0
14	20231130	182500	190507005	1897	1897	1897	1897	0
15	20231130	182400	190507005	1897	1897	1897	1897	0
16	20231130	182300	190507005	1897	1897	1897	1897	0
17	20231130	182200	190507005	1897	1897	1897	1897	0
18	20231130	182100	190507005	1897	1897	1897	1897	0
19	20231130	182000	190507005	1897	1897	1897	1897	0
20	20231130	181900	190507005	1897	1897	1897	1897	0
21	20231130	181800	190507005	1897	1897	1897	1897	0
22	20231130	181700	190507005	1897	1897	1897	1897	0
23	20231130	181600	190507005	1897	1897	1897	1897	0
24	20231130	181500	190507005	1897	1897	1897	1897	0
25	20231130	181400	190507005	1897	1897	1897	1897	0
26	20231130	181300	190507005	1897	1897	1897	1897	0
27	20231130	181200	190507005	1897	1897	1897	1897	0
28	20231130	181100	190507005	1897	1897	1897	1897	0
29	20231130	181000	190507005	1897	1897	1897	1897	0
30	20231130	180900	190507005	1897	1897	1897	1897	0
31	20231130	180800	190507005	1897	1897	1897	1897	0
32	20231130	180700	190507005	1897	1897	1897	1897	5732
33	20231130	180600	190507005	1897	1897	1897	1897	0
34	20231130	180500	190507005	1897	1897	1897	1897	0
35	20231130	180400	190507005	1897	1897	1897	1897	0
36	20231130	180300	190507005	1897	1897	1897	1897	0
37	20231130	180200	190507005	1897	1897	1897	1897	0
38	20231130	180100	190507005	1897	1897	1897	1897	0
39	20231130	180000	190507005	1897	1897	1897	1897	0
40	20231130	175900	190507005	1897	1897	1897	1897	0
41	20231130	175800	190507005	1897	1897	1897	1897	0
42	20231130	175700	190507005	1897	1897	1897	1897	0
43	20231130	175600	190507005	1897	1897	1897	1897	0
44	20231130	175500	190507005	1897	1897	1897	1897	0
45	20231130	175400	190507005	1897	1897	1897	1897	0
46	20231130	175300	190507005	1897	1897	1897	1897	0
47	20231130	175200	190507005	1897	1897	1897	1897	0
48	20231130	175100	190507005	1897	1897	1897	1897	0
49	20231130	175000	190507005	1897	1897	1897	1897	0
50	20231130	174900	190507005	1897	1897	1897	1897	0
51	20231130	174800	190507005	1897	1897	1897	1897	0
52	20231130	174700	190507005	1897	1897	1897	1897	0
53	20231130	174600	190507005	1897	1897	1897	1897	0
54	20231130	174500	190507005	1897	1897	1897	1897	0
55	20231130	174400	190507005	1897	1897	1897	1897	0
56	20231130	174300	190507005	1897	1897	1897	1897	0
57	20231130	174200	190507005	1897	1897	1897	1897	0
58	20231130	174100	190507005	1897	1897	1897	1897	0
59	20231130	174000	190507005	1897	1897	1897	1897	0
60	20231130	173900	190507005	1897	1897	1897	1897	0
61	20231130	173800	190507005	1897	1897	1897	1897	0
62	20231130	173700	190507005	1897	1897	1897	1897	5732
63	20231130	173600	190507005	1897	1897	1897	1897	0
64	20231130	173500	190507005	1897	1897	1897	1897	0
65	20231130	173400	190507005	1897	1897	1897	1897	0
66	20231130	173300	190507005	1897	1897	1897	1897	0
67	20231130	173200	190507005	1897	1897	1897	1897	0
68	20231130	173100	190507005	1897	1897	1897	1897	0
69	20231130	173000	190507005	1897	1897	1897	1897	0
70	20231130	172900	190507005	1897	1897	1897	1897	0
71	20231130	172800	190507005	1897	1897	1897	1897	0
72	20231130	172700	190507005	1897	1897	1897	1897	0
73	20231130	172600	190507005	1897	1897	1897	1897	0
74	20231130	172500	190507005	1897	1897	1897	1897	0
75	20231130	172400	190507005	1897	1897	1897	1897	0
76	20231130	172300	190507005	1897	1897	1897	1897	0
77	20231130	172200	190507005	1897	1897	1897	1897	0
78	20231130	172100	190507005	1897	1897	1897	1897	0
79	20231130	172000	190507005	1897	1897	1897	1897	0
80	20231130	171900	190507005	1897	1897	1897	1897	0
81	20231130	171800	190507005	1897	1897	1897	1897	0
82	20231130	171700	190507005	1897	1897	1897	1897	0
83	20231130	171600	190507005	1897	1897	1897	1897	0
84	20231130	171500	190507005	1897	1897	1897	1897	0
85	20231130	171400	190507005	1897	1897	1897	1897	0
86	20231130	171300	190507005	1897	1897	1897	1897	0
87	20231130	171200	190507005	1897	1897	1897	1897	0
88	20231130	171100	190507005	1897	1897	1897	1897	0
89	20231130	171000	190507005	1897	1897	1897	1897	0
90	20231130	170900	190507005	1897	1897	1897	1897	0
91	20231130	170800	190507005	1897	1897	1897	1897	0
92	20231130	170700	190507005	1897	1897	1897	1897	5732
93	20231130	170600	190507005	1897	1897	1897	1897	0
94	20231130	170500	190507005	1897	1897	1897	1897	0
95	20231130	170400	190507005	1897	1897	1897	1897	0
96	20231130	170300	190507005	1897	1897	1897	1897	0
97	20231130	170200	190507005	1897	1897	1897	1897	0
98	20231130	170100	190507005	1897	1897	1897	1897	0
99	20231130	170000	190507005	1897	1897	1897	1897	0
100	20231130	165900	190507005	1897	1897	1897	1897	0
101	20231130	165800	190507005	1897	1897	1897	1897	0
102	20231130	165700	190507005	1897	1897	1897	1897	0
103	20231130	165600	190507005	1897	1897	1897	1897	0
104	20231130	165500	190507005	1897	1897	1897	1897	0
105	20231130	165400	190507005	1897	1897	1897	1897	0
106	20231130	165300	190507005	1897	1897	1897	1897	0
107	20231130	165200	190507005	1897	1897	1897	1897	0
108	20231130	165100	190507005	1897	1897	1897	1897	0
109	20231130	165000	190507005	1897	1897	1897	1897	0
110	20231130	164900	190507005	1897	1897	1897	1897	0
111	20231130	164800	190507005	1897	1897	1897	1897	0
112	20231130	164700	190507005	1897	1897	1897	1897	0
113	20231130	164600	190507005	1897	1897	1897	1897	0
114	20231130	164500	190507005	1897	1897	1897	1897	0
115	20231130	164400	190507005	1897	1897	1897	1897	0
116	20231130	164300	190507005	1897	1897	1897	1897	0
117	20231130	164200	190507005	1897	1897	1897	1897	0
118	20231130	164100	190507005	1897	1897	1897	1897	0
119	20231130	164000	190507005	1897	1897	1897	1897	0
120	20231130	163900	190507005	1897	1897	1897	1897	0
121	20231130	163800	190507005	1897	1897	1897	1897	0
122	20231130	163700	190507005	1897	1897	1897	1897	5732
123	20231130	163600	190507005	1897	1897	1897	1897	0
124	20231130	163500	190507005	1897	1897	1897	1897	0
125	20231130	163400	190507005	1897	1897	1897	1897	0
126	20231130	163300	190507005	1897	1897	1897	1897	0
127	20231130	163200	190507005	1897	1897	1897	1897	0
128	20231130	163100	190507005	1897	1897	1897	1897	0
129	20231130	163000	190507005	1897	1897	1897	1897	0
130	20231130	162900	190507005	1897	1897	1897	1897	0
131	20231130	162800	190507005	1897	1897	1897	1897	0
132	20231130	162700	190507005	1897	1897	1897	1897	0
133	20231130	162600	190507005	1897	1897	1897	1897	0
134	20231130	162500	190507005	1897	1897	1897	1897	0
135	20231130	162400	190507005	1897	1897	1897	1897	0
136	20231130	162300	190507005	1897	1897	1897	1897	0
137	20231130	162200	190507005	1897	1897	1897	1897	0
138	20231130	162100	190507005	1897	1897	1897	1897	0
139	20231130	162000	190507005	1897	1897	1897	1897	0
140	20231130	161900	190507005	1897	1897	1897	1897	0
141	20231130	161800	190507005	1897	1897	1897	1897	0
142	20231130	161700	190507005	1897	1897	1897	1897	0
143	20231130	161600	190507005	1897	1897	1897	1897	0
144	20231130	161500	190507005	1897	1897	1897	1897	0
145	20231130	161400	190507005	1897	1897	1897	1897	0
146	20231130	161300	190507005	1897	1897	1897	1897	0
147	20231130	161200	190507005	1897	1897	1897	1897	0
148	20231130	161100	190507005	1897	1897	1897	1897	0
149	20231130	161000	190507005	1897	1897	1897	1897	0
150	20231130	160900	190507005	1897	1897	1897	1897	0
151	20231130	160800	190507005	1897	1897	1897	1897	0
152	20231130	160700	190507005	1897	1897	1897	1897	5732
153	20231130	160600	190507005	1897	1897	1897	1897	0
154	20231130	160500	190507005	1897	1897	1897	1897	0
155	20231130	160400	190507005	1897	1897	1897	1897	0
156	20231130	160300	190507005	1897	1897	1897	1897	0
157	20231130	160200	190507005	1897	1897	1897	1897	0
158	20231130	160100	190507005	1897	1897	1897	1897	0
159	20231130	160000	190507005	1897	1897	1897	1897	0
160	20231130	155900	190507005	1897	1897	1897	1897	0
161	20231130	155800	190507005	1897	1897	1897	1897	0
162	20231130	155700	190507005	1897	1897	1897	1897	0
163	20231130	155600	190507005	1897	1897	1897	1897	0
164	20231130	155500	190507005	1897	1897	1897	1897	0
165	20231130	155400	190507005	1897	1897	1897	1897	0
166	20231130	155300	190507005	1897	1897	1897	1897	0
167	20231130	155200	190507005	1897	1897	1897	1897	0
168	20231130	155100	190507005	1897	1897	1897	1897	0
169	20231130	155000	190507005	1897	1897	1897	1897	0
170	20231130	154900	190507005	1897	1897	1897	1897	0
171	20231130	154800	190507005	1897	1897	1897	1897	0
172	20231130	154700	190507005	1897	1897	1897	1897	0
173	20231130	154600	190507005	1897	1897	1897	1897	0
174	20231130	154500	190507005	1897	1897	1897	1897	0
175	20231130	154400	190507005	1897	1897	1897	1897	0
176	20231130	154300	190507005	1897	1897	1897	1897	0
177	20231130	154200	190507005	1897	1897	1897	1897	0
178	20231130	154100	190507005	1897	1897	1897	1897	0
179	20231130	154000	190507005	1897	1897	1897	1897	0
180	20231130	153900	190507005	1897	1897	1897	1897	0
181	20231130	153800	190507005	1897	1897	1897	1897	0
182	20231130	153700	190507005	1897	1897	1897	1897	5732
183	20231130	153600	190507005	1897	1897	1897	1897	0
184	20231130	153500	190507005	1897	1897	1897	1897	0
185	20231130	153400	190507005	1897	1897	1897	1897	0
186	20231130	153300	190507005	1897	1897	1897	1897	0
187	20231130	153200	190507005	1897	1897	1897	1897	0
188	20231130	153100	190507005	1897	1897	1897	1897	0
189	20231130	153000	190507005	1897	1897	1897	1897	5732
190	20231130	152900	179633401	1897	1897	1897	1897	0
191	20231130	152800	179633401	1897	1897	1897	1897	0
192	20231130	152700	179633401	1897	1897	1897	1897	0
193	20231130	152600	179633401	1897	1897	1897	1897	0
194	20231130	152500	179633401	1897	1897	1897	1897	0
195	20231130	152400	179633401	1897	1897	1897	1897	0
196	20231130	152300	179633401	1897	1897	1897	1897	0
197	20231130	152200	179633401	1897	1897	1897	1897	0
198	20231130	152100	179633401	1897	1897	1897	1897	0
199	20231130	152000	179633401	1897	1897	1897	1897	0
200	20231130	151900	179633401	1897	1897	1897	1897	27
201	20231130	151800	179582182	1897	1897	1897	1897	0
202	20231130	151700	179582182	1897	1897	1897	1897	54
203	20231130	151600	179479744	1895	1895	1895	1895	1780
204	20231130	151500	176106644	1897	1897	1897	1897	0
205	20231130	151400	176106644	1897	1897	1897	1897	0
206	20231130	151300	176106644	1897	1897	1897	1897	4
207	20231130	151200	176099056	1897	1896	1897	1895	352
208	20231130	151100	175431724	1897	1897	1897	1897	0
209	20231130	151000	175431724	1897	1897	1897	1897	20
210	20231130	150900	175393784	1897	1897	1897	1897	0
211	20231130	150800	175393784	1897	1897	1897	1897	0
212	20231130	150700	175393784	1897	1897	1897	1897	60
213	20231130	150600	175279964	1896	1896	1896	1896	5
214	20231130	150500	175270484	1896	1896	1896	1896	1000
215	20231130	150400	173374484	1897	1895	1897	1895	422
216	20231130	150300	172574386	1894	1896	1897	1894	2194
217	20231130	150200	168415335	1896	1896	1896	1896	284
218	20231130	150100	167876871	1897	1897	1897	1897	0
219	20231130	150000	167876871	1897	1897	1897	1897	0
220	20231130	145900	167876871	1897	1897	1897	1897	0
221	20231130	145800	167876871	1897	1897	1897	1897	0
222	20231130	145700	167876871	1897	1896	1897	1896	62
223	20231130	145600	167759309	1897	1897	1897	1897	0
224	20231130	145500	167759309	1897	1897	1897	1897	28
225	20231130	145400	167706193	1897	1897	1897	1897	2
226	20231130	145300	167702399	1896	1896	1896	1896	209
227	20231130	145200	167306135	1897	1897	1897	1897	128
228	20231130	145100	167063319	1896	1896	1896	1896	2
229	20231130	145000	167059527	1897	1897	1897	1897	0
230	20231130	144900	167059527	1897	1897	1897	1897	0
231	20231130	144800	167059527	1897	1897	1897	1897	0
232	20231130	144700	167059527	1897	1897	1897	1897	0
233	20231130	144600	167059527	1897	1897	1897	1897	3
234	20231130	144500	167053836	1897	1897	1897	1897	0
235	20231130	144400	167053836	1897	1897	1897	1897	2
236	20231130	144300	167050042	1896	1896	1896	1896	5
237	20231130	144200	167040562	1897	1897	1897	1897	11
238	20231130	144100	167019695	1897	1897	1897	1897	0
239	20231130	144000	167019695	1897	1897	1897	1897	33
240	20231130	143900	166957094	1897	1897	1897	1897	0
241	20231130	143800	166957094	1897	1897	1897	1897	0
242	20231130	143700	166957094	1897	1897	1897	1897	0
243	20231130	143600	166957094	1897	1897	1897	1897	1
244	20231130	143500	166955197	1896	1896	1896	1896	450
245	20231130	143400	166101997	1896	1896	1896	1896	5
246	20231130	143300	166092517	1896	1896	1896	1896	177
247	20231130	143200	165756925	1896	1896	1896	1896	30
248	20231130	143100	165700045	1896	1896	1896	1896	0
249	20231130	143000	165700045	1896	1896	1896	1896	0
250	20231130	142900	165700045	1896	1896	1896	1896	2
251	20231130	142800	165696253	1894	1895	1895	1894	180
252	20231130	142700	165355232	1895	1895	1895	1895	182
253	20231130	142600	165010342	1895	1895	1895	1895	5
254	20231130	142500	165000867	1895	1895	1895	1895	0
255	20231130	142400	165000867	1895	1895	1895	1895	802
256	20231130	142300	163481077	1894	1894	1894	1894	246
257	20231130	142200	163015153	1895	1895	1895	1895	686
258	20231130	142100	161715183	1896	1896	1896	1896	0
259	20231130	142000	161715183	1896	1896	1896	1896	0
260	20231130	141900	161715183	1896	1896	1896	1896	0
261	20231130	141800	161715183	1896	1896	1896	1896	3
262	20231130	141700	161709495	1896	1896	1896	1896	500
263	20231130	141600	160761495	1896	1896	1896	1896	109
264	20231130	141500	160554831	1896	1896	1896	1896	25
265	20231130	141400	160507431	1896	1896	1896	1896	2
266	20231130	141300	160503639	1895	1895	1895	1895	30
267	20231130	141200	160446789	1897	1897	1897	1897	0
268	20231130	141100	160446789	1897	1897	1897	1897	527
269	20231130	141000	159447070	1897	1897	1897	1897	105
270	20231130	140900	159247885	1897	1897	1897	1897	0
271	20231130	140800	159247885	1897	1896	1897	1896	105
272	20231130	140700	159048708	1896	1896	1896	1896	0
273	20231130	140600	159048708	1896	1896	1896	1896	0
274	20231130	140500	159048708	1896	1896	1896	1896	0
275	20231130	140400	159048708	1896	1896	1896	1896	0
276	20231130	140300	159048708	1896	1897	1897	1896	154
277	20231130	140200	158756723	1896	1897	1897	1896	8
278	20231130	140100	158741554	1897	1897	1897	1897	0
279	20231130	140000	158741554	1897	1897	1897	1897	0
280	20231130	135900	158741554	1897	1897	1897	1897	0
281	20231130	135800	158741554	1897	1896	1897	1896	512
282	20231130	135700	157770801	1896	1896	1896	1896	865
283	20231130	135600	156130761	1896	1896	1896	1896	0
284	20231130	135500	156130761	1896	1896	1896	1896	0
285	20231130	135400	156130761	1896	1896	1896	1896	52
286	20231130	135300	156032169	1895	1894	1895	1894	257
287	20231130	135200	155545155	1896	1896	1896	1896	0
288	20231130	135100	155545155	1896	1896	1896	1896	0
289	20231130	135000	155545155	1896	1895	1896	1895	1243
290	20231130	134900	153188434	1895	1895	1895	1895	40
291	20231130	134800	153112634	1893	1894	1894	1893	1065
292	20231130	134700	151095898	1896	1896	1896	1896	0
293	20231130	134600	151095898	1896	1896	1896	1896	1
294	20231130	134500	151094002	1894	1894	1894	1894	528
295	20231130	134400	150093970	1896	1896	1896	1896	1
296	20231130	134300	150092074	1894	1895	1895	1894	1792
297	20231130	134200	146698003	1894	1894	1894	1894	190
298	20231130	134100	146338143	1895	1893	1895	1893	264
299	20231130	134000	145838387	1895	1895	1895	1895	10
300	20231130	133900	145819437	1895	1895	1895	1895	6
301	20231130	133800	145808067	1893	1893	1893	1893	0
302	20231130	133700	145808067	1893	1893	1893	1893	18
303	20231130	133600	145773993	1893	1893	1893	1893	0
304	20231130	133500	145773993	1893	1893	1893	1893	271
305	20231130	133400	145260990	1893	1893	1893	1893	0
306	20231130	133300	145260990	1893	1895	1895	1893	1305
307	20231130	133200	142788025	1893	1893	1893	1893	0
308	20231130	133100	142788025	1893	1894	1894	1893	1000
309	20231130	133000	140894335	1894	1894	1894	1894	100
310	20231130	132900	140704935	1894	1894	1894	1894	0
311	20231130	132800	140704935	1894	1894	1894	1894	0
312	20231130	132700	140704935	1894	1894	1894	1894	0
313	20231130	132600	140704935	1894	1894	1894	1894	3500
314	20231130	132500	134075935	1895	1895	1895	1895	0
315	20231130	132400	134075935	1895	1895	1895	1895	0
316	20231130	132300	134075935	1895	1895	1895	1895	0
317	20231130	132200	134075935	1895	1895	1895	1895	0
318	20231130	132100	134075935	1895	1895	1895	1895	480
319	20231130	132000	133166335	1894	1894	1894	1894	0
320	20231130	131900	133166335	1894	1894	1894	1894	0
321	20231130	131800	133166335	1894	1894	1894	1894	0
322	20231130	131700	133166335	1894	1894	1894	1894	0
323	20231130	131600	133166335	1894	1894	1894	1894	0
324	20231130	131500	133166335	1894	1895	1895	1894	2532
325	20231130	131400	128370707	1895	1895	1895	1895	61
326	20231130	131300	128255112	1896	1896	1896	1896	0
327	20231130	131200	128255112	1896	1896	1896	1896	160
328	20231130	131100	127951752	1896	1896	1896	1896	10
329	20231130	131000	127932792	1894	1894	1894	1894	0
330	20231130	130900	127932792	1894	1894	1894	1894	0
331	20231130	130800	127932792	1894	1894	1894	1894	0
332	20231130	130700	127932792	1894	1894	1894	1894	0
333	20231130	130600	127932792	1894	1894	1894	1894	0
334	20231130	130500	127932792	1894	1894	1894	1894	0
335	20231130	130400	127932792	1894	1896	1896	1894	1255
336	20231130	130300	125554975	1896	1896	1896	1896	6
337	20231130	130200	125543599	1896	1896	1896	1896	0
338	20231130	130100	125543599	1896	1896	1896	1896	539
339	20231130	130000	124521655	1896	1896	1896	1896	0
340	20231130	125900	124521655	1896	1896	1896	1896	2
341	20231130	125800	124517863	1896	1896	1896	1896	0
342	20231130	125700	124517863	1896	1896	1896	1896	0
343	20231130	125600	124517863	1896	1896	1896	1896	0
344	20231130	125500	124517863	1896	1896	1896	1896	17
345	20231130	125400	124485631	1896	1896	1896	1896	0
346	20231130	125300	124485631	1896	1896	1896	1896	0
347	20231130	125200	124485631	1896	1896	1896	1896	0
348	20231130	125100	124485631	1896	1896	1896	1896	0
349	20231130	125000	124485631	1896	1896	1896	1896	997
350	20231130	124900	122595319	1895	1895	1895	1895	0
351	20231130	124800	122595319	1895	1895	1895	1895	0
352	20231130	124700	122595319	1895	1894	1895	1894	501
353	20231130	124600	121645925	1895	1895	1895	1895	94
354	20231130	124500	121467795	1895	1896	1896	1895	907
355	20231130	124400	119749029	1895	1895	1895	1895	709
356	20231130	124300	118405474	1895	1894	1895	1894	706
357	20231130	124200	117067710	1895	1895	1895	1895	10
358	20231130	124100	117048760	1895	1895	1895	1895	0
359	20231130	124000	117048760	1895	1895	1895	1895	0
360	20231130	123900	117048760	1895	1895	1895	1895	946
361	20231130	123800	115256090	1895	1895	1895	1895	300
362	20231130	123700	114687590	1895	1895	1895	1895	822
363	20231130	123600	113129900	1895	1895	1895	1895	619
364	20231130	123500	111956895	1895	1895	1895	1895	2
365	20231130	123400	111953105	1894	1894	1894	1894	0
366	20231130	123300	111953105	1894	1894	1894	1894	400
367	20231130	123200	111195505	1895	1895	1895	1895	0
368	20231130	123100	111195505	1895	1895	1895	1895	0
369	20231130	123000	111195505	1895	1895	1895	1895	0
370	20231130	122900	111195505	1895	1895	1895	1895	0
371	20231130	122800	111195505	1895	1895	1895	1895	100
372	20231130	122700	111006005	1895	1895	1895	1895	100
373	20231130	122600	110816505	1895	1895	1895	1895	5
374	20231130	122500	110807030	1895	1895	1895	1895	7
375	20231130	122400	110793765	1894	1894	1894	1894	0
376	20231130	122300	110793765	1894	1894	1894	1894	0
377	20231130	122200	110793765	1894	1894	1894	1894	0
378	20231130	122100	110793765	1894	1894	1894	1894	0
379	20231130	122000	110793765	1894	1894	1894	1894	501
380	20231130	121900	109844871	1895	1895	1895	1895	20
381	20231130	121800	109806971	1895	1895	1895	1895	279
382	20231130	121700	109278266	1895	1895	1895	1895	0
383	20231130	121600	109278266	1895	1895	1895	1895	20
384	20231130	121500	109240366	1895	1895	1895	1895	0
385	20231130	121400	109240366	1895	1895	1895	1895	0
386	20231130	121300	109240366	1895	1895	1895	1895	0
387	20231130	121200	109240366	1895	1895	1895	1895	0
388	20231130	121100	109240366	1895	1895	1895	1895	3
389	20231130	121000	109234681	1895	1895	1895	1895	0
390	20231130	120900	109234681	1895	1895	1895	1895	2
391	20231130	120800	109230891	1895	1895	1895	1895	0
392	20231130	120700	109230891	1895	1895	1895	1895	1
393	20231130	120600	109228996	1895	1895	1895	1895	24
394	20231130	120500	109183516	1895	1895	1895	1895	183
395	20231130	120400	108836731	1895	1895	1895	1895	190
396	20231130	120300	108476681	1895	1895	1895	1895	4
397	20231130	120200	108469101	1895	1895	1895	1895	10
398	20231130	120100	108450151	1895	1895	1895	1895	710
399	20231130	120000	107104701	1895	1895	1895	1895	5000
400	20231130	115900	97629701	1895	1895	1895	1895	5
401	20231130	115800	97620226	1895	1895	1895	1895	52
402	20231130	115700	97521686	1895	1895	1895	1895	0
403	20231130	115600	97521686	1895	1895	1895	1895	0
404	20231130	115500	97521686	1895	1894	1895	1894	14
405	20231130	115400	97495163	1894	1894	1894	1894	0
406	20231130	115300	97495163	1894	1894	1894	1894	0
407	20231130	115200	97495163	1894	1894	1894	1894	0
408	20231130	115100	97495163	1894	1894	1894	1894	343
409	20231130	115000	96845521	1895	1895	1895	1895	0
410	20231130	114900	96845521	1895	1895	1895	1895	15
411	20231130	114800	96817096	1895	1895	1895	1895	0
412	20231130	114700	96817096	1895	1895	1895	1895	0
413	20231130	114600	96817096	1895	1895	1895	1895	0
414	20231130	114500	96817096	1895	1895	1895	1895	152
415	20231130	114400	96529056	1895	1895	1895	1895	700
416	20231130	114300	95202556	1895	1895	1895	1895	0
417	20231130	114200	95202556	1895	1895	1895	1895	0
418	20231130	114100	95202556	1895	1895	1895	1895	500
419	20231130	114000	94255056	1895	1895	1895	1895	0
420	20231130	113900	94255056	1895	1894	1895	1894	471
421	20231130	113800	93362979	1894	1894	1894	1894	288
422	20231130	113700	92817507	1894	1893	1894	1893	1941
423	20231130	113600	89141273	1893	1893	1893	1893	19
424	20231130	113500	89105306	1894	1894	1894	1894	2341
425	20231130	113400	84671452	1894	1894	1894	1894	329
426	20231130	113300	84048326	1894	1894	1894	1894	11
427	20231130	113200	84027492	1894	1894	1894	1894	29
428	20231130	113100	83972566	1894	1894	1894	1894	29
429	20231130	113000	83917640	1895	1894	1895	1894	85
430	20231130	112900	83756584	1894	1894	1894	1894	115
431	20231130	112800	83538774	1895	1895	1895	1895	11
432	20231130	112700	83517929	1895	1895	1895	1895	16
433	20231130	112600	83487609	1896	1895	1896	1895	2
434	20231130	112500	83483818	1896	1896	1896	1896	9
435	20231130	112400	83466754	1896	1896	1896	1896	0
436	20231130	112300	83466754	1896	1896	1896	1896	0
437	20231130	112200	83466754	1896	1896	1896	1896	0
438	20231130	112100	83466754	1896	1895	1896	1895	100
439	20231130	112000	83277253	1894	1894	1894	1894	0
440	20231130	111900	83277253	1894	1894	1894	1894	0
441	20231130	111800	83277253	1894	1894	1894	1894	0
442	20231130	111700	83277253	1894	1894	1894	1894	0
443	20231130	111600	83277253	1894	1894	1894	1894	1
444	20231130	111500	83275359	1894	1894	1894	1894	14
445	20231130	111400	83248843	1894	1894	1894	1894	5
446	20231130	111300	83239373	1894	1894	1894	1894	0
447	20231130	111200	83239373	1894	1894	1894	1894	81
448	20231130	111100	83085959	1894	1894	1894	1894	0
449	20231130	111000	83085959	1894	1894	1894	1894	125
450	20231130	110900	82849209	1893	1893	1893	1893	0
451	20231130	110800	82849209	1893	1894	1894	1893	153
452	20231130	110700	82559577	1894	1893	1894	1893	321
453	20231130	110600	81951874	1894	1894	1894	1894	1022
454	20231130	110500	80016206	1894	1894	1894	1894	10
455	20231130	110400	79997266	1895	1895	1895	1895	0
456	20231130	110300	79997266	1895	1895	1895	1895	0
457	20231130	110200	79997266	1895	1895	1895	1895	1
458	20231130	110100	79995371	1895	1895	1895	1895	22
459	20231130	110000	79953681	1896	1896	1896	1896	0
460	20231130	105900	79953681	1896	1896	1896	1896	0
461	20231130	105800	79953681	1896	1896	1896	1896	0
462	20231130	105700	79953681	1896	1896	1896	1896	501
463	20231130	105600	79003785	1896	1896	1896	1896	263
464	20231130	105500	78505137	1896	1896	1896	1896	300
465	20231130	105400	77936337	1895	1895	1895	1895	1
466	20231130	105300	77934442	1896	1896	1896	1896	0
467	20231130	105200	77934442	1896	1896	1896	1896	0
468	20231130	105100	77934442	1896	1896	1896	1896	0
469	20231130	105000	77934442	1896	1896	1896	1896	1
470	20231130	104900	77932546	1896	1896	1896	1896	0
471	20231130	104800	77932546	1896	1896	1896	1896	373
472	20231130	104700	77225338	1894	1896	1896	1894	39
473	20231130	104600	77151451	1896	1896	1896	1896	39
474	20231130	104500	77077507	1896	1896	1896	1896	5
475	20231130	104400	77068027	1897	1897	1897	1897	0
476	20231130	104300	77068027	1897	1896	1897	1896	22
477	20231130	104200	77026313	1896	1896	1896	1896	0
478	20231130	104100	77026313	1896	1896	1896	1896	75
479	20231130	104000	76884113	1896	1896	1896	1896	2
480	20231130	103900	76880321	1895	1895	1895	1895	0
481	20231130	103800	76880321	1895	1895	1895	1895	23
482	20231130	103700	76836736	1895	1895	1895	1895	50
483	20231130	103600	76741986	1895	1895	1895	1895	0
484	20231130	103500	76741986	1895	1895	1895	1895	700
485	20231130	103400	75415486	1895	1895	1895	1895	0
486	20231130	103300	75415486	1895	1895	1895	1895	84
487	20231130	103200	75256306	1895	1895	1895	1895	1152
488	20231130	103100	73073266	1895	1895	1895	1895	0
489	20231130	103000	73073266	1895	1895	1895	1895	732
490	20231130	102900	71686126	1895	1895	1895	1895	746
491	20231130	102800	70272456	1895	1895	1895	1895	0
492	20231130	102700	70272456	1895	1895	1895	1895	11
493	20231130	102600	70251611	1895	1895	1895	1895	0
494	20231130	102500	70251611	1895	1894	1895	1894	6
495	20231130	102400	70240246	1895	1895	1895	1895	2
496	20231130	102300	70236456	1894	1894	1894	1894	2587
497	20231130	102200	65336678	1894	1894	1894	1894	0
498	20231130	102100	65336678	1894	1894	1894	1894	5
499	20231130	102000	65327208	1893	1893	1893	1893	0
500	20231130	101900	65327208	1893	1893	1893	1893	0
501	20231130	101800	65327208	1893	1894	1894	1893	28
502	20231130	101700	65274203	1894	1894	1894	1894	6
503	20231130	101600	65262839	1894	1894	1894	1893	68
504	20231130	101500	65134097	1894	1894	1894	1894	2
505	20231130	101400	65130309	1892	1893	1893	1892	80
506	20231130	101300	64978899	1892	1892	1892	1892	83
507	20231130	101200	64821863	1892	1893	1893	1892	566
508	20231130	101100	63750712	1894	1894	1894	1894	2
509	20231130	101000	63746924	1893	1893	1893	1893	57
510	20231130	100900	63639023	1894	1893	1894	1892	51
511	20231130	100800	63542492	1893	1893	1893	1893	66
512	20231130	100700	63417554	1893	1892	1893	1892	490
513	20231130	100600	62490283	1892	1892	1892	1892	298
514	20231130	100500	61926467	1891	1891	1891	1891	5
515	20231130	100400	61917012	1892	1893	1893	1891	134
516	20231130	100300	61663395	1893	1893	1893	1893	0
517	20231130	100200	61663395	1893	1893	1893	1893	15
518	20231130	100100	61635000	1893	1891	1893	1890	64
519	20231130	100000	61514013	1891	1891	1891	1891	731
520	20231130	095900	60131692	1892	1892	1892	1892	213
521	20231130	095800	59728696	1893	1891	1893	1891	66
522	20231130	095700	59603848	1892	1892	1892	1892	4
523	20231130	095600	59596280	1893	1892	1893	1891	1009
524	20231130	095500	57687932	1892	1892	1893	1892	514
525	20231130	095400	56715194	1893	1893	1893	1893	1
526	20231130	095300	56713301	1893	1893	1893	1893	0
527	20231130	095200	56713301	1893	1893	1893	1893	100
528	20231130	095100	56524001	1893	1893	1893	1893	2
529	20231130	095000	56520215	1892	1892	1892	1892	440
530	20231130	094900	55687735	1892	1892	1892	1891	2161
531	20231130	094800	51600593	1892	1892	1892	1892	1008
532	20231130	094700	49693457	1892	1892	1892	1892	350
533	20231130	094600	49031257	1892	1892	1892	1892	238
534	20231130	094500	48580961	1892	1892	1892	1891	460
535	20231130	094400	47710694	1891	1892	1892	1891	58
536	20231130	094300	47601015	1892	1892	1892	1892	150
537	20231130	094200	47317215	1892	1892	1892	1892	22
538	20231130	094100	47275591	1892	1892	1892	1892	150
539	20231130	094000	46991791	1892	1892	1892	1892	162
540	20231130	093900	46685287	1891	1892	1892	1891	2421
541	20231130	093800	42107110	1891	1893	1893	1891	615
542	20231130	093700	40943424	1893	1893	1893	1893	2
543	20231130	093600	40939638	1894	1894	1894	1894	53
544	20231130	093500	40839256	1894	1894	1894	1894	150
545	20231130	093400	40555156	1894	1895	1895	1892	3148
546	20231130	093300	34597225	1894	1895	1895	1894	32
547	20231130	093200	34536597	1895	1895	1895	1894	830
548	20231130	093100	32964547	1895	1895	1895	1895	205
549	20231130	093000	32576072	1895	1895	1895	1895	27
550	20231130	092900	32524907	1895	1895	1895	1894	359
551	20231130	092800	31844910	1893	1893	1893	1893	0
552	20231130	092700	31844910	1893	1894	1894	1893	1075
553	20231130	092600	29809875	1894	1894	1894	1894	705
554	20231130	092500	28474605	1895	1895	1895	1894	1285
555	20231130	092400	26040533	1894	1894	1894	1894	12
556	20231130	092300	26017805	1894	1894	1894	1894	463
557	20231130	092200	25140883	1894	1894	1894	1894	20
558	20231130	092100	25103003	1894	1894	1894	1894	70
559	20231130	092000	24970423	1895	1895	1895	1893	1470
560	20231130	091900	22187651	1893	1895	1895	1893	1391
561	20231130	091800	19554113	1896	1896	1896	1896	20
562	20231130	091700	19516193	1896	1896	1896	1896	0
563	20231130	091600	19516193	1896	1896	1896	1896	0
564	20231130	091500	19516193	1896	1894	1896	1893	504
565	20231130	091400	18562001	1896	1896	1896	1896	14
566	20231130	091300	18535457	1896	1895	1896	1895	158
567	20231130	091200	18235890	1896	1896	1896	1893	458
568	20231130	091100	17367528	1896	1895	1896	1895	911
569	20231130	091000	15640740	1895	1893	1895	1893	105
570	20231130	090900	15441973	1893	1893	1893	1893	1
571	20231130	090800	15440080	1895	1895	1895	1895	73
572	20231130	090700	15301745	1895	1895	1896	1895	1013
573	20231130	090600	13382108	1893	1893	1893	1893	1500
574	20231130	090500	10542608	1896	1894	1896	1894	1108
575	20231130	090400	8441842	1895	1892	1895	1892	456
576	20231130	090300	7578940	1895	1895	1895	1895	98
577	20231130	090200	7393230	1895	1895	1895	1891	3226
578	20231130	090100	1284977	1896	1897	1897	1896	154
579	20231130	090000	992992	1896	1895	1896	1895	524