KissMeData/002700/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	183700	474155528	1897	1897	1897	1897	16194
3	20231124	183600	474155528	1897	1897	1897	1897	0
4	20231124	183500	474155528	1897	1897	1897	1897	0
5	20231124	183400	474155528	1897	1897	1897	1897	0
6	20231124	183300	474155528	1897	1897	1897	1897	0
7	20231124	183200	474155528	1897	1897	1897	1897	0
8	20231124	183100	474155528	1897	1897	1897	1897	0
9	20231124	183000	474155528	1897	1897	1897	1897	0
10	20231124	182900	474155528	1897	1897	1897	1897	0
11	20231124	182800	474155528	1897	1897	1897	1897	0
12	20231124	182700	474155528	1897	1897	1897	1897	0
13	20231124	182600	474155528	1897	1897	1897	1897	0
14	20231124	182500	474155528	1897	1897	1897	1897	0
15	20231124	182400	474155528	1897	1897	1897	1897	0
16	20231124	182300	474155528	1897	1897	1897	1897	0
17	20231124	182200	474155528	1897	1897	1897	1897	0
18	20231124	182100	474155528	1897	1897	1897	1897	0
19	20231124	182000	474155528	1897	1897	1897	1897	0
20	20231124	181900	474155528	1897	1897	1897	1897	0
21	20231124	181800	474155528	1897	1897	1897	1897	0
22	20231124	181700	474155528	1897	1897	1897	1897	0
23	20231124	181600	474155528	1897	1897	1897	1897	0
24	20231124	181500	474155528	1897	1897	1897	1897	0
25	20231124	181400	474155528	1897	1897	1897	1897	0
26	20231124	181300	474155528	1897	1897	1897	1897	0
27	20231124	181200	474155528	1897	1897	1897	1897	0
28	20231124	181100	474155528	1897	1897	1897	1897	0
29	20231124	181000	474155528	1897	1897	1897	1897	0
30	20231124	180900	474155528	1897	1897	1897	1897	0
31	20231124	180800	474155528	1897	1897	1897	1897	0
32	20231124	180700	474155528	1897	1897	1897	1897	16194
33	20231124	180600	474155528	1897	1897	1897	1897	0
34	20231124	180500	474155528	1897	1897	1897	1897	0
35	20231124	180400	474155528	1897	1897	1897	1897	0
36	20231124	180300	474155528	1897	1897	1897	1897	0
37	20231124	180200	474155528	1897	1897	1897	1897	0
38	20231124	180100	474155528	1897	1897	1897	1897	0
39	20231124	180000	474155528	1897	1897	1897	1897	0
40	20231124	175900	474155528	1897	1897	1897	1897	0
41	20231124	175800	474155528	1897	1897	1897	1897	0
42	20231124	175700	474155528	1897	1897	1897	1897	0
43	20231124	175600	474155528	1897	1897	1897	1897	0
44	20231124	175500	474155528	1897	1897	1897	1897	0
45	20231124	175400	474155528	1897	1897	1897	1897	0
46	20231124	175300	474155528	1897	1897	1897	1897	0
47	20231124	175200	474155528	1897	1897	1897	1897	0
48	20231124	175100	474155528	1897	1897	1897	1897	0
49	20231124	175000	474155528	1897	1897	1897	1897	0
50	20231124	174900	474155528	1897	1897	1897	1897	0
51	20231124	174800	474155528	1897	1897	1897	1897	0
52	20231124	174700	474155528	1897	1897	1897	1897	0
53	20231124	174600	474155528	1897	1897	1897	1897	0
54	20231124	174500	474155528	1897	1897	1897	1897	0
55	20231124	174400	474155528	1897	1897	1897	1897	0
56	20231124	174300	474155528	1897	1897	1897	1897	0
57	20231124	174200	474155528	1897	1897	1897	1897	0
58	20231124	174100	474155528	1897	1897	1897	1897	0
59	20231124	174000	474155528	1897	1897	1897	1897	0
60	20231124	173900	474155528	1897	1897	1897	1897	0
61	20231124	173800	474155528	1897	1897	1897	1897	0
62	20231124	173700	474155528	1897	1897	1897	1897	16194
63	20231124	173600	474155528	1897	1897	1897	1897	0
64	20231124	173500	474155528	1897	1897	1897	1897	0
65	20231124	173400	474155528	1897	1897	1897	1897	0
66	20231124	173300	474155528	1897	1897	1897	1897	0
67	20231124	173200	474155528	1897	1897	1897	1897	0
68	20231124	173100	474155528	1897	1897	1897	1897	0
69	20231124	173000	474155528	1897	1897	1897	1897	0
70	20231124	172900	474155528	1897	1897	1897	1897	0
71	20231124	172800	474155528	1897	1897	1897	1897	0
72	20231124	172700	474155528	1897	1897	1897	1897	0
73	20231124	172600	474155528	1897	1897	1897	1897	0
74	20231124	172500	474155528	1897	1897	1897	1897	0
75	20231124	172400	474155528	1897	1897	1897	1897	0
76	20231124	172300	474155528	1897	1897	1897	1897	0
77	20231124	172200	474155528	1897	1897	1897	1897	0
78	20231124	172100	474155528	1897	1897	1897	1897	0
79	20231124	172000	474155528	1897	1897	1897	1897	0
80	20231124	171900	474155528	1897	1897	1897	1897	0
81	20231124	171800	474155528	1897	1897	1897	1897	0
82	20231124	171700	474155528	1897	1897	1897	1897	0
83	20231124	171600	474155528	1897	1897	1897	1897	0
84	20231124	171500	474155528	1897	1897	1897	1897	0
85	20231124	171400	474155528	1897	1897	1897	1897	0
86	20231124	171300	474155528	1897	1897	1897	1897	0
87	20231124	171200	474155528	1897	1897	1897	1897	0
88	20231124	171100	474155528	1897	1897	1897	1897	0
89	20231124	171000	474155528	1897	1897	1897	1897	0
90	20231124	170900	474155528	1897	1897	1897	1897	0
91	20231124	170800	474155528	1897	1897	1897	1897	0
92	20231124	170700	474155528	1897	1897	1897	1897	16194
93	20231124	170600	474155528	1897	1897	1897	1897	0
94	20231124	170500	474155528	1897	1897	1897	1897	0
95	20231124	170400	474155528	1897	1897	1897	1897	0
96	20231124	170300	474155528	1897	1897	1897	1897	0
97	20231124	170200	474155528	1897	1897	1897	1897	0
98	20231124	170100	474155528	1897	1897	1897	1897	0
99	20231124	170000	474155528	1897	1897	1897	1897	0
100	20231124	165900	474155528	1897	1897	1897	1897	0
101	20231124	165800	474155528	1897	1897	1897	1897	0
102	20231124	165700	474155528	1897	1897	1897	1897	0
103	20231124	165600	474155528	1897	1897	1897	1897	0
104	20231124	165500	474155528	1897	1897	1897	1897	0
105	20231124	165400	474155528	1897	1897	1897	1897	0
106	20231124	165300	474155528	1897	1897	1897	1897	0
107	20231124	165200	474155528	1897	1897	1897	1897	0
108	20231124	165100	474155528	1897	1897	1897	1897	0
109	20231124	165000	474155528	1897	1897	1897	1897	0
110	20231124	164900	474155528	1897	1897	1897	1897	0
111	20231124	164800	474155528	1897	1897	1897	1897	0
112	20231124	164700	474155528	1897	1897	1897	1897	0
113	20231124	164600	474155528	1897	1897	1897	1897	0
114	20231124	164500	474155528	1897	1897	1897	1897	0
115	20231124	164400	474155528	1897	1897	1897	1897	0
116	20231124	164300	474155528	1897	1897	1897	1897	0
117	20231124	164200	474155528	1897	1897	1897	1897	0
118	20231124	164100	474155528	1897	1897	1897	1897	0
119	20231124	164000	474155528	1897	1897	1897	1897	0
120	20231124	163900	474155528	1897	1897	1897	1897	0
121	20231124	163800	474155528	1897	1897	1897	1897	0
122	20231124	163700	474155528	1897	1897	1897	1897	16194
123	20231124	163600	474155528	1897	1897	1897	1897	0
124	20231124	163500	474155528	1897	1897	1897	1897	0
125	20231124	163400	474155528	1897	1897	1897	1897	0
126	20231124	163300	474155528	1897	1897	1897	1897	0
127	20231124	163200	474155528	1897	1897	1897	1897	0
128	20231124	163100	474155528	1897	1897	1897	1897	0
129	20231124	163000	474155528	1897	1897	1897	1897	0
130	20231124	162900	474155528	1897	1897	1897	1897	0
131	20231124	162800	474155528	1897	1897	1897	1897	0
132	20231124	162700	474155528	1897	1897	1897	1897	0
133	20231124	162600	474155528	1897	1897	1897	1897	0
134	20231124	162500	474155528	1897	1897	1897	1897	0
135	20231124	162400	474155528	1897	1897	1897	1897	0
136	20231124	162300	474155528	1897	1897	1897	1897	0
137	20231124	162200	474155528	1897	1897	1897	1897	0
138	20231124	162100	474155528	1897	1897	1897	1897	0
139	20231124	162000	474155528	1897	1897	1897	1897	0
140	20231124	161900	474155528	1897	1897	1897	1897	0
141	20231124	161800	474155528	1897	1897	1897	1897	0
142	20231124	161700	474155528	1897	1897	1897	1897	0
143	20231124	161600	474155528	1897	1897	1897	1897	0
144	20231124	161500	474155528	1897	1897	1897	1897	0
145	20231124	161400	474155528	1897	1897	1897	1897	0
146	20231124	161300	474155528	1897	1897	1897	1897	0
147	20231124	161200	474155528	1897	1897	1897	1897	0
148	20231124	161100	474155528	1897	1897	1897	1897	0
149	20231124	161000	474155528	1897	1897	1897	1897	0
150	20231124	160900	474155528	1897	1897	1897	1897	0
151	20231124	160800	474155528	1897	1897	1897	1897	0
152	20231124	160700	474155528	1897	1897	1897	1897	16194
153	20231124	160600	474155528	1897	1897	1897	1897	0
154	20231124	160500	474155528	1897	1897	1897	1897	0
155	20231124	160400	474155528	1897	1897	1897	1897	0
156	20231124	160300	474155528	1897	1897	1897	1897	0
157	20231124	160200	474155528	1897	1897	1897	1897	0
158	20231124	160100	474155528	1897	1897	1897	1897	0
159	20231124	160000	474155528	1897	1897	1897	1897	0
160	20231124	155900	474155528	1897	1897	1897	1897	0
161	20231124	155800	474155528	1897	1897	1897	1897	0
162	20231124	155700	474155528	1897	1897	1897	1897	0
163	20231124	155600	474155528	1897	1897	1897	1897	0
164	20231124	155500	474155528	1897	1897	1897	1897	0
165	20231124	155400	474155528	1897	1897	1897	1897	0
166	20231124	155300	474155528	1897	1897	1897	1897	0
167	20231124	155200	474155528	1897	1897	1897	1897	0
168	20231124	155100	474155528	1897	1897	1897	1897	0
169	20231124	155000	474155528	1897	1897	1897	1897	0
170	20231124	154900	474155528	1897	1897	1897	1897	0
171	20231124	154800	474155528	1897	1897	1897	1897	0
172	20231124	154700	474155528	1897	1897	1897	1897	0
173	20231124	154600	474155528	1897	1897	1897	1897	0
174	20231124	154500	474155528	1897	1897	1897	1897	0
175	20231124	154400	474155528	1897	1897	1897	1897	0
176	20231124	154300	474155528	1897	1897	1897	1897	0
177	20231124	154200	474155528	1897	1897	1897	1897	0
178	20231124	154100	474155528	1897	1897	1897	1897	0
179	20231124	154000	474155528	1897	1897	1897	1897	0
180	20231124	153900	474155528	1897	1897	1897	1897	0
181	20231124	153800	474155528	1897	1897	1897	1897	0
182	20231124	153700	474155528	1897	1897	1897	1897	16194
183	20231124	153600	474155528	1897	1897	1897	1897	0
184	20231124	153500	474155528	1897	1897	1897	1897	0
185	20231124	153400	474155528	1897	1897	1897	1897	0
186	20231124	153300	474155528	1897	1897	1897	1897	0
187	20231124	153200	474155528	1897	1897	1897	1897	0
188	20231124	153100	474155528	1897	1897	1897	1897	0
189	20231124	153000	474155528	1897	1897	1897	1897	16194
190	20231124	152900	443435510	1895	1895	1895	1895	0
191	20231124	152800	443435510	1895	1895	1895	1895	0
192	20231124	152700	443435510	1895	1895	1895	1895	0
193	20231124	152600	443435510	1895	1895	1895	1895	0
194	20231124	152500	443435510	1895	1895	1895	1895	0
195	20231124	152400	443435510	1895	1895	1895	1895	0
196	20231124	152300	443435510	1895	1895	1895	1895	0
197	20231124	152200	443435510	1895	1895	1895	1895	0
198	20231124	152100	443435510	1895	1895	1895	1895	0
199	20231124	152000	443435510	1895	1895	1895	1895	0
200	20231124	151900	443435510	1895	1887	1895	1887	8779
201	20231124	151800	426839960	1888	1886	1888	1886	381
202	20231124	151700	426121112	1886	1886	1886	1886	1134
203	20231124	151600	423982388	1888	1888	1888	1888	11
204	20231124	151500	423961620	1888	1886	1888	1886	1400
205	20231124	151400	421320420	1888	1888	1888	1886	32
206	20231124	151300	421260064	1886	1886	1886	1886	266
207	20231124	151200	420758388	1886	1886	1886	1886	0
208	20231124	151100	420758388	1886	1886	1886	1886	1
209	20231124	151000	420756502	1886	1888	1888	1886	350
210	20231124	150900	420096394	1887	1887	1887	1887	0
211	20231124	150800	420096394	1887	1887	1887	1887	10
212	20231124	150700	420077524	1887	1887	1887	1887	330
213	20231124	150600	419454814	1887	1887	1887	1887	52
214	20231124	150500	419356690	1887	1887	1887	1887	104
215	20231124	150400	419160442	1887	1887	1887	1887	12
216	20231124	150300	419137798	1887	1886	1887	1885	613
217	20231124	150200	417982099	1885	1887	1887	1885	68
218	20231124	150100	417853785	1887	1885	1887	1885	1018
219	20231124	150000	415932939	1886	1886	1886	1886	10
220	20231124	145900	415914079	1885	1886	1888	1885	1755
221	20231124	145800	412605394	1888	1888	1888	1888	0
222	20231124	145700	412605394	1888	1885	1888	1885	12
223	20231124	145600	412582771	1885	1888	1888	1885	863
224	20231124	145500	410955347	1888	1888	1888	1888	5
225	20231124	145400	410945907	1886	1886	1886	1886	510
226	20231124	145300	409984047	1886	1886	1886	1886	498
227	20231124	145200	409044819	1886	1889	1889	1886	7910
228	20231124	145100	394124638	1889	1889	1889	1889	0
229	20231124	145000	394124638	1889	1888	1889	1888	16
230	20231124	144900	394094425	1889	1889	1889	1889	0
231	20231124	144800	394094425	1889	1889	1889	1889	1
232	20231124	144700	394092536	1888	1888	1888	1888	0
233	20231124	144600	394092536	1888	1888	1888	1888	0
234	20231124	144500	394092536	1888	1888	1888	1888	0
235	20231124	144400	394092536	1888	1888	1888	1888	0
236	20231124	144300	394092536	1888	1889	1889	1888	158
237	20231124	144200	393794122	1888	1888	1888	1888	0
238	20231124	144100	393794122	1888	1888	1888	1888	318
239	20231124	144000	393193738	1890	1890	1890	1890	0
240	20231124	143900	393193738	1890	1890	1890	1890	11
241	20231124	143800	393172948	1890	1887	1890	1887	2603
242	20231124	143700	388261066	1888	1889	1889	1888	1252
243	20231124	143600	385897141	1889	1889	1889	1889	60
244	20231124	143500	385783801	1890	1890	1890	1890	0
245	20231124	143400	385783801	1890	1890	1890	1890	748
246	20231124	143300	384370081	1890	1890	1890	1890	0
247	20231124	143200	384370081	1890	1890	1890	1890	0
248	20231124	143100	384370081	1890	1890	1890	1890	63
249	20231124	143000	384251011	1890	1891	1891	1888	2410
250	20231124	142900	379698979	1890	1890	1890	1890	0
251	20231124	142800	379698979	1890	1890	1890	1890	9394
252	20231124	142700	361944319	1892	1890	1892	1890	5811
253	20231124	142600	350961481	1892	1892	1892	1892	0
254	20231124	142500	350961481	1892	1892	1892	1892	1
255	20231124	142400	350959589	1891	1891	1892	1891	15
256	20231124	142300	350931213	1892	1891	1892	1891	160
257	20231124	142200	350628650	1890	1890	1890	1890	279
258	20231124	142100	350101340	1891	1891	1891	1891	0
259	20231124	142000	350101340	1891	1891	1891	1891	1
260	20231124	141900	350099449	1891	1891	1891	1891	0
261	20231124	141800	350099449	1891	1892	1892	1891	2
262	20231124	141700	350095666	1892	1890	1892	1890	13
263	20231124	141600	350071092	1892	1891	1892	1891	62
264	20231124	141500	349953849	1890	1890	1890	1890	559
265	20231124	141400	348897339	1890	1888	1890	1888	3338
266	20231124	141300	342588721	1890	1890	1890	1890	0
267	20231124	141200	342588721	1890	1889	1890	1889	1000
268	20231124	141100	340698734	1889	1889	1889	1889	2100
269	20231124	141000	336731834	1888	1887	1888	1887	67
270	20231124	140900	336605348	1888	1888	1888	1888	300
271	20231124	140800	336038948	1888	1888	1888	1888	1
272	20231124	140700	336037060	1888	1888	1888	1888	200
273	20231124	140600	335659460	1888	1888	1888	1888	0
274	20231124	140500	335659460	1888	1888	1888	1888	49
275	20231124	140400	335566948	1889	1889	1889	1889	1
276	20231124	140300	335565059	1889	1888	1889	1888	30
277	20231124	140200	335508409	1887	1887	1887	1887	2
278	20231124	140100	335504635	1888	1888	1888	1888	0
279	20231124	140000	335504635	1888	1888	1888	1888	0
280	20231124	135900	335504635	1888	1888	1888	1888	1
281	20231124	135800	335502747	1888	1888	1888	1888	953
282	20231124	135700	333703483	1889	1888	1889	1888	410
283	20231124	135600	332929003	1889	1889	1889	1889	10
284	20231124	135500	332910113	1888	1889	1889	1888	21
285	20231124	135400	332870445	1888	1888	1888	1888	0
286	20231124	135300	332870445	1888	1888	1888	1888	4003
287	20231124	135200	325312781	1888	1888	1888	1888	1
288	20231124	135100	325310893	1889	1889	1889	1889	7
289	20231124	135000	325297670	1889	1888	1889	1888	12
290	20231124	134900	325275012	1888	1888	1888	1888	400
291	20231124	134800	324519812	1889	1889	1889	1889	8
292	20231124	134700	324504700	1889	1889	1889	1889	0
293	20231124	134600	324504700	1889	1889	1889	1889	0
294	20231124	134500	324504700	1889	1889	1889	1889	2
295	20231124	134400	324500922	1888	1888	1888	1888	0
296	20231124	134300	324500922	1888	1888	1888	1888	110
297	20231124	134200	324293242	1889	1889	1889	1889	1
298	20231124	134100	324291353	1889	1889	1889	1889	380
299	20231124	134000	323573533	1889	1888	1889	1888	708
300	20231124	133900	322236328	1889	1889	1889	1889	560
301	20231124	133800	321178488	1889	1889	1889	1889	0
302	20231124	133700	321178488	1889	1888	1889	1888	1004
303	20231124	133600	319281943	1889	1889	1889	1889	25
304	20231124	133500	319234718	1889	1889	1889	1889	12
305	20231124	133400	319212050	1889	1889	1889	1889	0
306	20231124	133300	319212050	1889	1889	1889	1889	2
307	20231124	133200	319208272	1889	1889	1889	1889	10
308	20231124	133100	319189382	1889	1888	1889	1888	100
309	20231124	133000	319000535	1887	1888	1888	1887	188
310	20231124	132900	318645777	1887	1887	1887	1887	1
311	20231124	132800	318643890	1888	1889	1889	1888	12
312	20231124	132700	318621233	1889	1889	1889	1889	596
313	20231124	132600	317495389	1888	1888	1888	1888	0
314	20231124	132500	317495389	1888	1888	1888	1888	50
315	20231124	132400	317400989	1887	1887	1887	1887	201
316	20231124	132300	317021702	1887	1888	1888	1887	16
317	20231124	132200	316991504	1888	1889	1889	1888	695
318	20231124	132100	315679342	1889	1889	1889	1889	21
319	20231124	132000	315639673	1888	1888	1888	1888	80
320	20231124	131900	315488633	1888	1888	1888	1888	0
321	20231124	131800	315488633	1888	1888	1888	1888	364
322	20231124	131700	314801401	1889	1889	1889	1889	2410
323	20231124	131600	310248911	1889	1889	1889	1889	591
324	20231124	131500	309132512	1889	1889	1889	1889	0
325	20231124	131400	309132512	1889	1889	1889	1889	1
326	20231124	131300	309130623	1889	1889	1889	1889	0
327	20231124	131200	309130623	1889	1889	1889	1889	10
328	20231124	131100	309111733	1889	1889	1889	1889	0
329	20231124	131000	309111733	1889	1887	1889	1887	90
330	20231124	130900	308941743	1889	1892	1892	1889	930
331	20231124	130800	307184949	1891	1891	1891	1891	16
332	20231124	130700	307154693	1892	1892	1892	1892	1
333	20231124	130600	307152801	1890	1890	1890	1890	0
334	20231124	130500	307152801	1890	1892	1892	1890	93
335	20231124	130400	306977029	1892	1892	1892	1892	1
336	20231124	130300	306975137	1889	1889	1889	1889	10
337	20231124	130200	306956247	1892	1892	1892	1892	1
338	20231124	130100	306954355	1889	1889	1889	1889	0
339	20231124	130000	306954355	1889	1892	1892	1889	411
340	20231124	125900	306177928	1892	1892	1892	1892	0
341	20231124	125800	306177928	1892	1892	1892	1892	1
342	20231124	125700	306176036	1892	1889	1892	1889	12
343	20231124	125600	306153362	1892	1891	1892	1891	3
344	20231124	125500	306147687	1891	1891	1891	1891	0
345	20231124	125400	306147687	1891	1891	1891	1891	10
346	20231124	125300	306128777	1891	1892	1892	1891	11
347	20231124	125200	306107966	1892	1892	1892	1892	3
348	20231124	125100	306102290	1888	1888	1888	1887	1913
349	20231124	125000	302490556	1888	1888	1888	1888	1049
350	20231124	124900	300510044	1888	1888	1888	1888	1
351	20231124	124800	300508156	1888	1888	1888	1888	99
352	20231124	124700	300321244	1888	1888	1888	1888	0
353	20231124	124600	300321244	1888	1888	1888	1888	140
354	20231124	124500	300056924	1888	1888	1888	1888	0
355	20231124	124400	300056924	1888	1888	1888	1888	50
356	20231124	124300	299962524	1888	1888	1889	1888	510
357	20231124	124200	298999614	1888	1888	1888	1888	0
358	20231124	124100	298999614	1888	1889	1889	1888	4000
359	20231124	124000	291447532	1889	1889	1889	1889	0
360	20231124	123900	291447532	1889	1889	1889	1889	0
361	20231124	123800	291447532	1889	1889	1889	1889	0
362	20231124	123700	291447532	1889	1889	1889	1889	939
363	20231124	123600	289673761	1890	1890	1890	1890	0
364	20231124	123500	289673761	1890	1890	1890	1890	0
365	20231124	123400	289673761	1890	1890	1890	1890	2
366	20231124	123300	289669981	1891	1891	1891	1891	1
367	20231124	123200	289668090	1891	1891	1891	1891	30
368	20231124	123100	289611360	1890	1890	1890	1890	557
369	20231124	123000	288558630	1890	1890	1891	1890	143
370	20231124	122900	288288260	1893	1893	1893	1893	2
371	20231124	122800	288284474	1890	1890	1890	1890	100
372	20231124	122700	288095474	1893	1893	1893	1893	0
373	20231124	122600	288095474	1893	1890	1893	1890	301
374	20231124	122500	287526581	1890	1888	1890	1888	12
375	20231124	122400	287503903	1889	1888	1889	1888	19
376	20231124	122300	287468021	1889	1893	1893	1889	1004
377	20231124	122200	285567453	1892	1892	1892	1892	1001
378	20231124	122100	283673561	1892	1891	1892	1888	1006
379	20231124	122000	281771229	1891	1891	1891	1891	1000
380	20231124	121900	279880229	1891	1891	1891	1891	0
381	20231124	121800	279880229	1891	1889	1891	1889	201
382	20231124	121700	279500538	1889	1888	1889	1888	111
383	20231124	121600	279290869	1888	1888	1888	1888	0
384	20231124	121500	279290869	1888	1888	1888	1888	0
385	20231124	121400	279290869	1888	1888	1888	1888	0
386	20231124	121300	279290869	1888	1887	1888	1887	2084
387	20231124	121200	275356467	1888	1888	1888	1888	33
388	20231124	121100	275294163	1888	1888	1888	1888	1
389	20231124	121000	275292275	1888	1888	1888	1887	91
390	20231124	120900	275120477	1888	1888	1888	1888	50
391	20231124	120800	275026077	1888	1888	1888	1888	65
392	20231124	120700	274903357	1888	1888	1888	1888	200
393	20231124	120600	274525757	1888	1887	1888	1887	816
394	20231124	120500	272985859	1886	1887	1887	1886	600
395	20231124	120400	271854059	1887	1887	1887	1887	200
396	20231124	120300	271476659	1886	1886	1886	1886	10
397	20231124	120200	271457799	1887	1887	1887	1887	62
398	20231124	120100	271340805	1886	1886	1886	1886	0
399	20231124	120000	271340805	1886	1886	1886	1886	0
400	20231124	115900	271340805	1886	1886	1886	1886	0
401	20231124	115800	271340805	1886	1886	1886	1886	9
402	20231124	115700	271323831	1886	1886	1886	1886	10
403	20231124	115600	271304971	1886	1886	1886	1886	210
404	20231124	115500	270908911	1886	1886	1886	1886	178
405	20231124	115400	270573203	1885	1885	1885	1885	0
406	20231124	115300	270573203	1885	1885	1885	1885	0
407	20231124	115200	270573203	1885	1885	1885	1885	0
408	20231124	115100	270573203	1885	1885	1885	1885	0
409	20231124	115000	270573203	1885	1886	1887	1885	50
410	20231124	114900	270478909	1886	1886	1886	1886	16
411	20231124	114800	270448733	1885	1886	1886	1885	1001
412	20231124	114700	268561696	1886	1886	1886	1886	0
413	20231124	114600	268561696	1886	1886	1886	1886	263
414	20231124	114500	268065678	1886	1886	1886	1885	63
415	20231124	114400	267946870	1886	1886	1886	1886	50
416	20231124	114300	267852570	1886	1886	1886	1885	649
417	20231124	114200	266628567	1886	1886	1886	1886	0
418	20231124	114100	266628567	1886	1887	1887	1886	3406
419	20231124	114000	260204740	1887	1887	1887	1887	243
420	20231124	113900	259746199	1888	1888	1888	1888	10
421	20231124	113800	259727319	1888	1888	1888	1888	0
422	20231124	113700	259727319	1888	1889	1889	1888	1258
423	20231124	113600	257352214	1889	1889	1889	1889	291
424	20231124	113500	256802515	1889	1889	1889	1889	0
425	20231124	113400	256802515	1889	1889	1889	1889	0
426	20231124	113300	256802515	1889	1889	1889	1889	10
427	20231124	113200	256783625	1889	1889	1889	1889	0
428	20231124	113100	256783625	1889	1889	1889	1889	1
429	20231124	113000	256781736	1888	1888	1888	1888	10
430	20231124	112900	256762856	1889	1889	1889	1889	5
431	20231124	112800	256753411	1889	1889	1889	1889	1
432	20231124	112700	256751522	1887	1887	1887	1887	300
433	20231124	112600	256185422	1887	1887	1887	1887	0
434	20231124	112500	256185422	1887	1888	1888	1887	5551
435	20231124	112400	245707638	1888	1889	1889	1888	843
436	20231124	112300	244115900	1889	1890	1890	1889	7901
437	20231124	112200	229187753	1892	1892	1892	1892	0
438	20231124	112100	229187753	1892	1890	1892	1890	155
439	20231124	112000	228894801	1890	1890	1890	1890	0
440	20231124	111900	228894801	1890	1891	1891	1890	182
441	20231124	111800	228550815	1892	1892	1892	1892	1
442	20231124	111700	228548923	1891	1892	1892	1891	61
443	20231124	111600	228433571	1891	1891	1891	1891	0
444	20231124	111500	228433571	1891	1891	1891	1891	0
445	20231124	111400	228433571	1891	1891	1891	1891	92
446	20231124	111300	228259599	1891	1891	1891	1891	0
447	20231124	111200	228259599	1891	1891	1891	1891	20
448	20231124	111100	228221779	1890	1890	1890	1890	0
449	20231124	111000	228221779	1890	1892	1892	1890	11
450	20231124	110900	228200985	1892	1892	1892	1891	7
451	20231124	110800	228187744	1892	1892	1892	1892	248
452	20231124	110700	227718528	1892	1892	1892	1892	2
453	20231124	110600	227714744	1891	1891	1891	1891	0
454	20231124	110500	227714744	1891	1891	1891	1891	924
455	20231124	110400	225967460	1893	1891	1893	1891	40
456	20231124	110300	225891780	1893	1893	1893	1893	0
457	20231124	110200	225891780	1893	1893	1893	1893	0
458	20231124	110100	225891780	1893	1893	1893	1893	50
459	20231124	110000	225797130	1893	1893	1893	1893	22
460	20231124	105900	225755484	1892	1892	1892	1892	4038
461	20231124	105800	218115588	1892	1891	1892	1891	1000
462	20231124	105700	216223883	1891	1889	1891	1889	312
463	20231124	105600	215633911	1890	1890	1890	1890	1000
464	20231124	105500	213743911	1890	1890	1890	1890	2
465	20231124	105400	213740131	1889	1889	1889	1889	0
466	20231124	105300	213740131	1889	1889	1889	1889	18
467	20231124	105200	213706129	1890	1890	1890	1890	0
468	20231124	105100	213706129	1890	1890	1890	1890	1
469	20231124	105000	213704239	1889	1889	1889	1889	1017
470	20231124	104900	211783126	1890	1890	1890	1890	1
471	20231124	104800	211781236	1890	1890	1890	1890	25
472	20231124	104700	211733986	1890	1890	1890	1890	35
473	20231124	104600	211667836	1890	1890	1890	1890	100
474	20231124	104500	211478836	1890	1890	1890	1890	0
475	20231124	104400	211478836	1890	1889	1890	1889	11
476	20231124	104300	211458056	1890	1890	1890	1890	57
477	20231124	104200	211350326	1890	1890	1890	1890	11
478	20231124	104100	211329536	1890	1890	1890	1890	0
479	20231124	104000	211329536	1890	1890	1890	1890	7
480	20231124	103900	211316306	1889	1889	1889	1889	0
481	20231124	103800	211316306	1889	1890	1890	1889	501
482	20231124	103700	210369916	1889	1889	1889	1889	10
483	20231124	103600	210351026	1889	1890	1890	1889	626
484	20231124	103500	209168312	1890	1889	1890	1889	980
485	20231124	103400	207317091	1889	1889	1889	1889	1
486	20231124	103300	207315202	1889	1889	1889	1889	2472
487	20231124	103200	202645594	1890	1890	1890	1889	250
488	20231124	103100	202173194	1890	1890	1890	1890	150
489	20231124	103000	201889694	1890	1890	1890	1889	160
490	20231124	102900	201587304	1890	1890	1890	1890	81
491	20231124	102800	201434214	1889	1888	1889	1888	73
492	20231124	102700	201296370	1890	1890	1890	1890	100
493	20231124	102600	201107370	1890	1888	1890	1888	121
494	20231124	102500	200878920	1890	1890	1890	1890	95
495	20231124	102400	200699370	1890	1888	1890	1888	11
496	20231124	102300	200678600	1890	1890	1890	1890	152
497	20231124	102200	200391320	1890	1891	1891	1890	2652
498	20231124	102100	195376459	1891	1891	1891	1891	1438
499	20231124	102000	192657201	1890	1889	1890	1889	599
500	20231124	101900	191525561	1889	1889	1889	1889	68
501	20231124	101800	191397109	1889	1888	1889	1888	692
502	20231124	101700	190090610	1887	1887	1887	1887	1398
503	20231124	101600	187452584	1888	1888	1888	1888	622
504	20231124	101500	186278248	1888	1888	1888	1888	0
505	20231124	101400	186278248	1888	1888	1888	1888	10
506	20231124	101300	186259368	1888	1888	1888	1888	634
507	20231124	101200	185062376	1888	1888	1888	1888	0
508	20231124	101100	185062376	1888	1888	1888	1888	10
509	20231124	101000	185043496	1889	1890	1890	1889	501
510	20231124	100900	184096607	1890	1890	1890	1890	501
511	20231124	100800	183149717	1888	1889	1890	1888	1540
512	20231124	100700	180240996	1889	1889	1889	1889	107
513	20231124	100600	180038873	1889	1889	1889	1889	101
514	20231124	100500	179848084	1888	1888	1889	1888	2669
515	20231124	100400	174808962	1888	1887	1888	1887	32
516	20231124	100300	174748558	1888	1888	1888	1888	55
517	20231124	100200	174644718	1887	1887	1887	1887	590
518	20231124	100100	173531388	1887	1887	1887	1887	17
519	20231124	100000	173499309	1887	1887	1887	1886	685
520	20231124	095900	172207213	1887	1887	1887	1887	425
521	20231124	095800	171405238	1886	1886	1886	1886	1450
522	20231124	095700	168670538	1886	1885	1887	1885	171
523	20231124	095600	168348091	1887	1885	1887	1885	4
524	20231124	095500	168340549	1885	1884	1885	1884	520
525	20231124	095400	167360369	1883	1882	1883	1882	733
526	20231124	095300	165980843	1882	1884	1884	1882	3294
527	20231124	095200	159779236	1884	1887	1887	1884	12926
528	20231124	095100	135417952	1887	1888	1888	1887	1873
529	20231124	095000	131883585	1887	1889	1889	1887	378
530	20231124	094900	131169563	1890	1890	1890	1890	1
531	20231124	094800	131167673	1890	1887	1891	1887	800
532	20231124	094700	129657674	1887	1887	1887	1887	0
533	20231124	094600	129657674	1887	1891	1891	1887	161
534	20231124	094500	129353377	1891	1888	1891	1888	1403
535	20231124	094400	126700598	1886	1888	1888	1886	2798
536	20231124	094300	121421467	1888	1891	1891	1888	2104
537	20231124	094200	117449109	1888	1888	1891	1888	260
538	20231124	094100	116958223	1888	1888	1888	1888	331
539	20231124	094000	116333295	1888	1888	1888	1888	1064
540	20231124	093900	114324463	1888	1888	1888	1887	29
541	20231124	093800	114269716	1888	1888	1888	1888	462
542	20231124	093700	113397460	1888	1890	1890	1888	5508
543	20231124	093600	102996322	1892	1892	1892	1889	874
544	20231124	093500	101344481	1892	1888	1892	1888	1175
545	20231124	093400	99124904	1889	1892	1893	1889	5056
546	20231124	093300	89565257	1893	1895	1895	1893	2557
547	20231124	093200	84723506	1895	1896	1896	1895	675
548	20231124	093100	83444369	1896	1896	1896	1895	1654
549	20231124	093000	80309804	1896	1896	1898	1896	1185
550	20231124	092900	78062992	1896	1898	1898	1896	464
551	20231124	092800	77182864	1898	1898	1898	1897	4639
552	20231124	092700	68382330	1898	1898	1898	1898	19
553	20231124	092600	68346268	1898	1898	1898	1898	5
554	20231124	092500	68336778	1897	1897	1897	1897	63
555	20231124	092400	68217267	1897	1900	1900	1897	8766
556	20231124	092300	51571923	1902	1902	1902	1902	5
557	20231124	092200	51562413	1901	1901	1901	1901	0
558	20231124	092100	51562413	1901	1901	1901	1901	1
559	20231124	092000	51560512	1901	1901	1901	1901	9
560	20231124	091900	51543403	1902	1902	1902	1901	5
561	20231124	091800	51533894	1902	1902	1902	1902	690
562	20231124	091700	50221514	1903	1902	1903	1902	252
563	20231124	091600	49742077	1902	1902	1902	1902	1
564	20231124	091500	49740175	1902	1901	1902	1901	188
565	20231124	091400	49382785	1900	1900	1901	1900	1178
566	20231124	091300	47144060	1901	1900	1901	1900	2513
567	20231124	091200	42368956	1900	1900	1900	1900	254
568	20231124	091100	41886356	1901	1901	1901	1901	126
569	20231124	091000	41646830	1901	1901	1901	1901	13
570	20231124	090900	41622117	1901	1900	1901	1900	103
571	20231124	090800	41426405	1901	1901	1901	1901	168
572	20231124	090700	41107037	1900	1900	1900	1900	654
573	20231124	090600	39864437	1900	1900	1900	1899	3270
574	20231124	090500	33654547	1899	1899	1899	1899	1358
575	20231124	090400	31075705	1899	1900	1900	1899	2092
576	20231124	090300	27101047	1900	1901	1901	1900	1828
577	20231124	090200	23626750	1902	1904	1904	1902	1170
578	20231124	090100	21401306	1904	1903	1904	1903	846
579	20231124	090000	19791168	1903	1904	1905	1903	10394