KissMeData/002700/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	183700	572339519	1904	1904	1904	1904	6893
3	20231204	183600	572339519	1904	1904	1904	1904	0
4	20231204	183500	572339519	1904	1904	1904	1904	0
5	20231204	183400	572339519	1904	1904	1904	1904	0
6	20231204	183300	572339519	1904	1904	1904	1904	0
7	20231204	183200	572339519	1904	1904	1904	1904	0
8	20231204	183100	572339519	1904	1904	1904	1904	0
9	20231204	183000	572339519	1904	1904	1904	1904	0
10	20231204	182900	572339519	1904	1904	1904	1904	0
11	20231204	182800	572339519	1904	1904	1904	1904	0
12	20231204	182700	572339519	1904	1904	1904	1904	0
13	20231204	182600	572339519	1904	1904	1904	1904	0
14	20231204	182500	572339519	1904	1904	1904	1904	0
15	20231204	182400	572339519	1904	1904	1904	1904	0
16	20231204	182300	572339519	1904	1904	1904	1904	0
17	20231204	182200	572339519	1904	1904	1904	1904	0
18	20231204	182100	572339519	1904	1904	1904	1904	0
19	20231204	182000	572339519	1904	1904	1904	1904	0
20	20231204	181900	572339519	1904	1904	1904	1904	0
21	20231204	181800	572339519	1904	1904	1904	1904	0
22	20231204	181700	572339519	1904	1904	1904	1904	0
23	20231204	181600	572339519	1904	1904	1904	1904	0
24	20231204	181500	572339519	1904	1904	1904	1904	0
25	20231204	181400	572339519	1904	1904	1904	1904	0
26	20231204	181300	572339519	1904	1904	1904	1904	0
27	20231204	181200	572339519	1904	1904	1904	1904	0
28	20231204	181100	572339519	1904	1904	1904	1904	0
29	20231204	181000	572339519	1904	1904	1904	1904	0
30	20231204	180900	572339519	1904	1904	1904	1904	0
31	20231204	180800	572339519	1904	1904	1904	1904	0
32	20231204	180700	572339519	1904	1904	1904	1904	6893
33	20231204	180600	572339519	1904	1904	1904	1904	0
34	20231204	180500	572339519	1904	1904	1904	1904	0
35	20231204	180400	572339519	1904	1904	1904	1904	0
36	20231204	180300	572339519	1904	1904	1904	1904	0
37	20231204	180200	572339519	1904	1904	1904	1904	0
38	20231204	180100	572339519	1904	1904	1904	1904	0
39	20231204	180000	572339519	1904	1904	1904	1904	0
40	20231204	175900	572339519	1904	1904	1904	1904	0
41	20231204	175800	572339519	1904	1904	1904	1904	0
42	20231204	175700	572339519	1904	1904	1904	1904	0
43	20231204	175600	572339519	1904	1904	1904	1904	0
44	20231204	175500	572339519	1904	1904	1904	1904	0
45	20231204	175400	572339519	1904	1904	1904	1904	0
46	20231204	175300	572339519	1904	1904	1904	1904	0
47	20231204	175200	572339519	1904	1904	1904	1904	0
48	20231204	175100	572339519	1904	1904	1904	1904	0
49	20231204	175000	572339519	1904	1904	1904	1904	0
50	20231204	174900	572339519	1904	1904	1904	1904	0
51	20231204	174800	572339519	1904	1904	1904	1904	0
52	20231204	174700	572339519	1904	1904	1904	1904	0
53	20231204	174600	572339519	1904	1904	1904	1904	0
54	20231204	174500	572339519	1904	1904	1904	1904	0
55	20231204	174400	572339519	1904	1904	1904	1904	0
56	20231204	174300	572339519	1904	1904	1904	1904	0
57	20231204	174200	572339519	1904	1904	1904	1904	0
58	20231204	174100	572339519	1904	1904	1904	1904	0
59	20231204	174000	572339519	1904	1904	1904	1904	0
60	20231204	173900	572339519	1904	1904	1904	1904	0
61	20231204	173800	572339519	1904	1904	1904	1904	0
62	20231204	173700	572339519	1904	1904	1904	1904	6893
63	20231204	173600	572339519	1904	1904	1904	1904	0
64	20231204	173500	572339519	1904	1904	1904	1904	0
65	20231204	173400	572339519	1904	1904	1904	1904	0
66	20231204	173300	572339519	1904	1904	1904	1904	0
67	20231204	173200	572339519	1904	1904	1904	1904	0
68	20231204	173100	572339519	1904	1904	1904	1904	0
69	20231204	173000	572339519	1904	1904	1904	1904	0
70	20231204	172900	572339519	1904	1904	1904	1904	0
71	20231204	172800	572339519	1904	1904	1904	1904	0
72	20231204	172700	572339519	1904	1904	1904	1904	0
73	20231204	172600	572339519	1904	1904	1904	1904	0
74	20231204	172500	572339519	1904	1904	1904	1904	0
75	20231204	172400	572339519	1904	1904	1904	1904	0
76	20231204	172300	572339519	1904	1904	1904	1904	0
77	20231204	172200	572339519	1904	1904	1904	1904	0
78	20231204	172100	572339519	1904	1904	1904	1904	0
79	20231204	172000	572339519	1904	1904	1904	1904	0
80	20231204	171900	572339519	1904	1904	1904	1904	0
81	20231204	171800	572339519	1904	1904	1904	1904	0
82	20231204	171700	572339519	1904	1904	1904	1904	0
83	20231204	171600	572339519	1904	1904	1904	1904	0
84	20231204	171500	572339519	1904	1904	1904	1904	0
85	20231204	171400	572339519	1904	1904	1904	1904	0
86	20231204	171300	572339519	1904	1904	1904	1904	0
87	20231204	171200	572339519	1904	1904	1904	1904	0
88	20231204	171100	572339519	1904	1904	1904	1904	0
89	20231204	171000	572339519	1904	1904	1904	1904	0
90	20231204	170900	572339519	1904	1904	1904	1904	0
91	20231204	170800	572339519	1904	1904	1904	1904	0
92	20231204	170700	572339519	1904	1904	1904	1904	6893
93	20231204	170600	572339519	1904	1904	1904	1904	0
94	20231204	170500	572339519	1904	1904	1904	1904	0
95	20231204	170400	572339519	1904	1904	1904	1904	0
96	20231204	170300	572339519	1904	1904	1904	1904	0
97	20231204	170200	572339519	1904	1904	1904	1904	0
98	20231204	170100	572339519	1904	1904	1904	1904	0
99	20231204	170000	572339519	1904	1904	1904	1904	0
100	20231204	165900	572339519	1904	1904	1904	1904	0
101	20231204	165800	572339519	1904	1904	1904	1904	0
102	20231204	165700	572339519	1904	1904	1904	1904	0
103	20231204	165600	572339519	1904	1904	1904	1904	0
104	20231204	165500	572339519	1904	1904	1904	1904	0
105	20231204	165400	572339519	1904	1904	1904	1904	0
106	20231204	165300	572339519	1904	1904	1904	1904	0
107	20231204	165200	572339519	1904	1904	1904	1904	0
108	20231204	165100	572339519	1904	1904	1904	1904	0
109	20231204	165000	572339519	1904	1904	1904	1904	0
110	20231204	164900	572339519	1904	1904	1904	1904	0
111	20231204	164800	572339519	1904	1904	1904	1904	0
112	20231204	164700	572339519	1904	1904	1904	1904	0
113	20231204	164600	572339519	1904	1904	1904	1904	0
114	20231204	164500	572339519	1904	1904	1904	1904	0
115	20231204	164400	572339519	1904	1904	1904	1904	0
116	20231204	164300	572339519	1904	1904	1904	1904	0
117	20231204	164200	572339519	1904	1904	1904	1904	0
118	20231204	164100	572339519	1904	1904	1904	1904	0
119	20231204	164000	572339519	1904	1904	1904	1904	0
120	20231204	163900	572339519	1904	1904	1904	1904	0
121	20231204	163800	572339519	1904	1904	1904	1904	0
122	20231204	163700	572339519	1904	1904	1904	1904	6893
123	20231204	163600	572339519	1904	1904	1904	1904	0
124	20231204	163500	572339519	1904	1904	1904	1904	0
125	20231204	163400	572339519	1904	1904	1904	1904	0
126	20231204	163300	572339519	1904	1904	1904	1904	0
127	20231204	163200	572339519	1904	1904	1904	1904	0
128	20231204	163100	572339519	1904	1904	1904	1904	0
129	20231204	163000	572339519	1904	1904	1904	1904	0
130	20231204	162900	572339519	1904	1904	1904	1904	0
131	20231204	162800	572339519	1904	1904	1904	1904	0
132	20231204	162700	572339519	1904	1904	1904	1904	0
133	20231204	162600	572339519	1904	1904	1904	1904	0
134	20231204	162500	572339519	1904	1904	1904	1904	0
135	20231204	162400	572339519	1904	1904	1904	1904	0
136	20231204	162300	572339519	1904	1904	1904	1904	0
137	20231204	162200	572339519	1904	1904	1904	1904	0
138	20231204	162100	572339519	1904	1904	1904	1904	0
139	20231204	162000	572339519	1904	1904	1904	1904	0
140	20231204	161900	572339519	1904	1904	1904	1904	0
141	20231204	161800	572339519	1904	1904	1904	1904	0
142	20231204	161700	572339519	1904	1904	1904	1904	0
143	20231204	161600	572339519	1904	1904	1904	1904	0
144	20231204	161500	572339519	1904	1904	1904	1904	0
145	20231204	161400	572339519	1904	1904	1904	1904	0
146	20231204	161300	572339519	1904	1904	1904	1904	0
147	20231204	161200	572339519	1904	1904	1904	1904	0
148	20231204	161100	572339519	1904	1904	1904	1904	0
149	20231204	161000	572339519	1904	1904	1904	1904	0
150	20231204	160900	572339519	1904	1904	1904	1904	0
151	20231204	160800	572339519	1904	1904	1904	1904	0
152	20231204	160700	572339519	1904	1904	1904	1904	6893
153	20231204	160600	572339519	1904	1904	1904	1904	0
154	20231204	160500	572339519	1904	1904	1904	1904	0
155	20231204	160400	572339519	1904	1904	1904	1904	0
156	20231204	160300	572339519	1904	1904	1904	1904	0
157	20231204	160200	572339519	1904	1904	1904	1904	0
158	20231204	160100	572339519	1904	1904	1904	1904	0
159	20231204	160000	572339519	1904	1904	1904	1904	0
160	20231204	155900	572339519	1904	1904	1904	1904	0
161	20231204	155800	572339519	1904	1904	1904	1904	0
162	20231204	155700	572339519	1904	1904	1904	1904	0
163	20231204	155600	572339519	1904	1904	1904	1904	0
164	20231204	155500	572339519	1904	1904	1904	1904	0
165	20231204	155400	572339519	1904	1904	1904	1904	0
166	20231204	155300	572339519	1904	1904	1904	1904	0
167	20231204	155200	572339519	1904	1904	1904	1904	0
168	20231204	155100	572339519	1904	1904	1904	1904	0
169	20231204	155000	572339519	1904	1904	1904	1904	0
170	20231204	154900	572339519	1904	1904	1904	1904	0
171	20231204	154800	572339519	1904	1904	1904	1904	0
172	20231204	154700	572339519	1904	1904	1904	1904	0
173	20231204	154600	572339519	1904	1904	1904	1904	0
174	20231204	154500	572339519	1904	1904	1904	1904	0
175	20231204	154400	572339519	1904	1904	1904	1904	0
176	20231204	154300	572339519	1904	1904	1904	1904	0
177	20231204	154200	572339519	1904	1904	1904	1904	0
178	20231204	154100	572339519	1904	1904	1904	1904	0
179	20231204	154000	572339519	1904	1904	1904	1904	0
180	20231204	153900	572339519	1904	1904	1904	1904	0
181	20231204	153800	572339519	1904	1904	1904	1904	0
182	20231204	153700	572339519	1904	1904	1904	1904	6893
183	20231204	153600	572339519	1904	1904	1904	1904	0
184	20231204	153500	572339519	1904	1904	1904	1904	0
185	20231204	153400	572339519	1904	1904	1904	1904	0
186	20231204	153300	572339519	1904	1904	1904	1904	0
187	20231204	153200	572339519	1904	1904	1904	1904	0
188	20231204	153100	572339519	1904	1904	1904	1904	0
189	20231204	153000	572339519	1904	1904	1904	1904	6893
190	20231204	152900	559215247	1903	1903	1903	1903	0
191	20231204	152800	559215247	1903	1903	1903	1903	0
192	20231204	152700	559215247	1903	1903	1903	1903	0
193	20231204	152600	559215247	1903	1903	1903	1903	0
194	20231204	152500	559215247	1903	1903	1903	1903	0
195	20231204	152400	559215247	1903	1903	1903	1903	0
196	20231204	152300	559215247	1903	1903	1903	1903	0
197	20231204	152200	559215247	1903	1903	1903	1903	0
198	20231204	152100	559215247	1903	1903	1903	1903	0
199	20231204	152000	559215247	1903	1903	1903	1903	0
200	20231204	151900	559215247	1903	1902	1904	1902	3326
201	20231204	151800	552886185	1902	1901	1902	1901	289
202	20231204	151700	552336531	1901	1900	1901	1900	850
203	20231204	151600	550720983	1899	1899	1899	1899	1270
204	20231204	151500	548309253	1898	1898	1898	1898	301
205	20231204	151400	547737955	1898	1898	1899	1898	62
206	20231204	151300	547620278	1898	1898	1898	1898	4501
207	20231204	151200	539077380	1898	1898	1898	1898	442
208	20231204	151100	538238464	1898	1899	1899	1898	1838
209	20231204	151000	534748160	1900	1899	1900	1899	203
210	20231204	150900	534362463	1899	1899	1900	1899	1269
211	20231204	150800	531952532	1899	1899	1899	1899	1
212	20231204	150700	531950633	1899	1899	1899	1899	2
213	20231204	150600	531946835	1899	1899	1899	1899	1
214	20231204	150500	531944936	1899	1899	1899	1899	41
215	20231204	150400	531867077	1899	1899	1899	1899	1
216	20231204	150300	531865178	1899	1899	1899	1899	3
217	20231204	150200	531859481	1899	1899	1899	1899	1
218	20231204	150100	531857582	1900	1898	1900	1898	45
219	20231204	150000	531772130	1898	1898	1898	1898	1
220	20231204	145900	531770232	1900	1898	1900	1898	5
221	20231204	145800	531760736	1898	1898	1898	1898	3031
222	20231204	145700	526007898	1898	1899	1899	1898	3130
223	20231204	145600	520064030	1899	1900	1900	1899	81
224	20231204	145500	519910131	1899	1900	1900	1899	12
225	20231204	145400	519887338	1900	1900	1901	1900	2011
226	20231204	145300	516066427	1899	1899	1900	1899	102
227	20231204	145200	515872629	1899	1899	1900	1899	188
228	20231204	145100	515515615	1900	1899	1900	1899	94
229	20231204	145000	515337017	1900	1900	1900	1899	147
230	20231204	144900	515057763	1900	1900	1900	1899	4059
231	20231204	144800	507345665	1900	1899	1900	1899	53
232	20231204	144700	507244966	1900	1900	1900	1900	417
233	20231204	144600	506452666	1900	1900	1900	1900	2
234	20231204	144500	506448866	1900	1899	1900	1899	1153
235	20231204	144400	504258167	1899	1900	1900	1899	467
236	20231204	144300	503370868	1900	1899	1902	1899	4
237	20231204	144200	503363265	1899	1902	1902	1899	4
238	20231204	144100	503355663	1899	1898	1902	1898	40
239	20231204	144000	503279625	1894	1900	1900	1894	38002
240	20231204	143900	431183167	1900	1900	1900	1900	8673
241	20231204	143800	414704467	1901	1901	1901	1900	367
242	20231204	143700	414006802	1902	1902	1902	1901	152
243	20231204	143600	413717699	1902	1901	1902	1901	24
244	20231204	143500	413672058	1901	1902	1902	1901	103
245	20231204	143400	413476253	1901	1901	1902	1901	174
246	20231204	143300	413145451	1901	1901	1901	1901	228
247	20231204	143200	412712023	1901	1902	1902	1901	37
248	20231204	143100	412641650	1902	1901	1902	1901	367
249	20231204	143000	411943981	1901	1901	1902	1901	4
250	20231204	142900	411936375	1901	1901	1901	1901	11
251	20231204	142800	411915464	1903	1901	1903	1901	24
252	20231204	142700	411869836	1903	1901	1903	1901	922
253	20231204	142600	410117110	1903	1903	1903	1903	0
254	20231204	142500	410117110	1903	1903	1903	1903	0
255	20231204	142400	410117110	1903	1903	1903	1903	0
256	20231204	142300	410117110	1903	1903	1903	1903	3
257	20231204	142200	410111401	1903	1903	1903	1903	100
258	20231204	142100	409921101	1903	1903	1903	1903	0
259	20231204	142000	409921101	1903	1903	1903	1903	0
260	20231204	141900	409921101	1903	1901	1903	1901	1104
261	20231204	141800	407822389	1903	1903	1903	1903	0
262	20231204	141700	407822389	1903	1903	1903	1903	0
263	20231204	141600	407822389	1903	1902	1903	1902	41
264	20231204	141500	407744406	1903	1903	1903	1903	0
265	20231204	141400	407744406	1903	1903	1903	1903	1216
266	20231204	141300	405430358	1903	1903	1903	1903	5306
267	20231204	141200	395333040	1903	1903	1903	1903	5
268	20231204	141100	395323525	1904	1904	1904	1904	0
269	20231204	141000	395323525	1904	1904	1904	1904	202
270	20231204	140900	394938917	1903	1903	1903	1903	0
271	20231204	140800	394938917	1903	1903	1903	1903	987
272	20231204	140700	393060656	1901	1902	1902	1901	300
273	20231204	140600	392490232	1903	1903	1903	1903	0
274	20231204	140500	392490232	1903	1903	1903	1903	0
275	20231204	140400	392490232	1903	1903	1903	1903	30
276	20231204	140300	392433142	1903	1903	1903	1903	150
277	20231204	140200	392147692	1903	1903	1903	1903	1
278	20231204	140100	392145789	1901	1901	1901	1901	0
279	20231204	140000	392145789	1901	1902	1902	1901	1025
280	20231204	135900	390196403	1903	1903	1903	1903	0
281	20231204	135800	390196403	1903	1903	1903	1903	0
282	20231204	135700	390196403	1903	1903	1903	1903	0
283	20231204	135600	390196403	1903	1902	1903	1902	639
284	20231204	135500	388980925	1903	1903	1903	1903	0
285	20231204	135400	388980925	1903	1903	1903	1903	50
286	20231204	135300	388885775	1903	1903	1903	1903	56
287	20231204	135200	388779207	1903	1903	1903	1903	0
288	20231204	135100	388779207	1903	1903	1903	1903	2
289	20231204	135000	388775401	1902	1902	1902	1902	3
290	20231204	134900	388769695	1902	1903	1903	1902	1531
291	20231204	134800	385857703	1903	1903	1903	1903	5
292	20231204	134700	385848188	1903	1903	1903	1903	0
293	20231204	134600	385848188	1903	1903	1903	1903	0
294	20231204	134500	385848188	1903	1903	1903	1903	86
295	20231204	134400	385684530	1903	1902	1903	1902	8
296	20231204	134300	385669312	1902	1902	1902	1902	105
297	20231204	134200	385469602	1902	1902	1902	1902	30
298	20231204	134100	385412542	1902	1902	1902	1902	12
299	20231204	134000	385389718	1903	1903	1903	1903	0
300	20231204	133900	385389718	1903	1903	1903	1903	344
301	20231204	133800	384735086	1903	1903	1903	1903	8
302	20231204	133700	384719862	1903	1903	1903	1903	967
303	20231204	133600	382879661	1903	1903	1903	1903	0
304	20231204	133500	382879661	1903	1903	1903	1903	0
305	20231204	133400	382879661	1903	1903	1903	1903	50
306	20231204	133300	382784511	1903	1903	1903	1903	204
307	20231204	133200	382396299	1903	1903	1903	1903	0
308	20231204	133100	382396299	1903	1903	1903	1903	0
309	20231204	133000	382396299	1903	1903	1903	1903	0
310	20231204	132900	382396299	1903	1903	1903	1903	0
311	20231204	132800	382396299	1903	1902	1903	1902	2294
312	20231204	132700	378032364	1902	1902	1902	1902	1341
313	20231204	132600	375481782	1902	1902	1902	1902	0
314	20231204	132500	375481782	1902	1902	1902	1902	100
315	20231204	132400	375291582	1902	1902	1902	1902	2
316	20231204	132300	375287778	1901	1901	1901	1901	87
317	20231204	132200	375122391	1902	1902	1902	1902	4
318	20231204	132100	375114783	1902	1902	1902	1902	0
319	20231204	132000	375114783	1902	1902	1902	1902	0
320	20231204	131900	375114783	1902	1902	1902	1902	12
321	20231204	131800	375091959	1901	1901	1901	1901	0
322	20231204	131700	375091959	1901	1901	1901	1901	300
323	20231204	131600	374521659	1901	1901	1901	1901	0
324	20231204	131500	374521659	1901	1901	1901	1901	500
325	20231204	131400	373571159	1901	1901	1901	1901	5
326	20231204	131300	373561654	1901	1901	1901	1901	240
327	20231204	131200	373105414	1901	1901	1901	1901	30
328	20231204	131100	373048384	1902	1902	1902	1902	21
329	20231204	131000	373008442	1902	1902	1902	1902	20
330	20231204	130900	372970402	1902	1902	1902	1902	14
331	20231204	130800	372943774	1902	1902	1902	1902	0
332	20231204	130700	372943774	1902	1902	1902	1902	2
333	20231204	130600	372939970	1902	1902	1902	1902	10
334	20231204	130500	372920950	1902	1902	1902	1902	15
335	20231204	130400	372892420	1902	1902	1902	1902	0
336	20231204	130300	372892420	1902	1902	1902	1902	50
337	20231204	130200	372797320	1902	1902	1902	1902	60
338	20231204	130100	372683200	1902	1902	1902	1902	0
339	20231204	130000	372683200	1902	1902	1902	1902	4
340	20231204	125900	372675592	1902	1902	1902	1902	310
341	20231204	125800	372085972	1902	1902	1902	1902	0
342	20231204	125700	372085972	1902	1902	1902	1902	35
343	20231204	125600	372019402	1902	1902	1902	1902	4
344	20231204	125500	372011794	1902	1902	1902	1902	0
345	20231204	125400	372011794	1902	1901	1902	1900	2032
346	20231204	125300	368149554	1902	1902	1902	1902	0
347	20231204	125200	368149554	1902	1902	1902	1902	0
348	20231204	125100	368149554	1902	1902	1902	1902	2
349	20231204	125000	368145750	1901	1902	1902	1901	13580
350	20231204	124900	342321590	1903	1903	1903	1903	1
351	20231204	124800	342319687	1903	1903	1903	1903	10
352	20231204	124700	342300657	1903	1902	1903	1902	82
353	20231204	124600	342144691	1903	1903	1903	1903	0
354	20231204	124500	342144691	1903	1903	1903	1902	104
355	20231204	124400	341946879	1902	1903	1903	1902	1057
356	20231204	124300	339936408	1903	1902	1903	1902	208
357	20231204	124200	339540742	1903	1903	1903	1903	70
358	20231204	124100	339407532	1903	1903	1903	1903	157
359	20231204	124000	339108761	1903	1903	1903	1903	17
360	20231204	123900	339076410	1903	1903	1903	1903	203
361	20231204	123800	338690101	1903	1903	1903	1903	0
362	20231204	123700	338690101	1903	1903	1903	1903	7
363	20231204	123600	338676780	1903	1903	1903	1903	0
364	20231204	123500	338676780	1903	1903	1903	1903	50
365	20231204	123400	338581630	1904	1904	1904	1904	610
366	20231204	123300	337420190	1904	1904	1904	1904	9
367	20231204	123200	337403054	1904	1904	1904	1904	2
368	20231204	123100	337399246	1903	1903	1903	1903	0
369	20231204	123000	337399246	1903	1903	1903	1903	5
370	20231204	122900	337389731	1902	1902	1902	1902	0
371	20231204	122800	337389731	1902	1902	1902	1902	5
372	20231204	122700	337380221	1902	1902	1902	1902	50
373	20231204	122600	337285121	1903	1903	1903	1903	0
374	20231204	122500	337285121	1903	1903	1903	1903	0
375	20231204	122400	337285121	1903	1903	1903	1903	0
376	20231204	122300	337285121	1903	1903	1903	1903	33
377	20231204	122200	337222322	1903	1903	1903	1903	20
378	20231204	122100	337184262	1903	1903	1903	1903	1
379	20231204	122000	337182359	1903	1903	1903	1903	0
380	20231204	121900	337182359	1903	1903	1903	1903	0
381	20231204	121800	337182359	1903	1902	1903	1902	162
382	20231204	121700	336874231	1903	1903	1903	1903	0
383	20231204	121600	336874231	1903	1903	1903	1903	0
384	20231204	121500	336874231	1903	1903	1903	1903	0
385	20231204	121400	336874231	1903	1903	1903	1903	0
386	20231204	121300	336874231	1903	1903	1903	1903	0
387	20231204	121200	336874231	1903	1903	1903	1903	27
388	20231204	121100	336822850	1903	1903	1903	1903	0
389	20231204	121000	336822850	1903	1903	1903	1903	100
390	20231204	120900	336632550	1903	1903	1903	1903	0
391	20231204	120800	336632550	1903	1903	1903	1903	607
392	20231204	120700	335477429	1904	1904	1904	1904	100
393	20231204	120600	335287029	1904	1904	1904	1904	0
394	20231204	120500	335287029	1904	1904	1904	1904	0
395	20231204	120400	335287029	1904	1904	1904	1904	0
396	20231204	120300	335287029	1904	1904	1904	1904	251
397	20231204	120200	334809125	1903	1903	1903	1903	0
398	20231204	120100	334809125	1903	1903	1903	1903	0
399	20231204	120000	334809125	1903	1901	1903	1901	265
400	20231204	115900	334305260	1901	1901	1901	1901	9
401	20231204	115800	334288151	1903	1903	1903	1903	0
402	20231204	115700	334288151	1903	1904	1904	1903	2
403	20231204	115600	334284344	1904	1904	1904	1904	0
404	20231204	115500	334284344	1904	1904	1904	1904	16
405	20231204	115400	334253880	1904	1903	1904	1901	310
406	20231204	115300	333664434	1904	1904	1904	1904	1
407	20231204	115200	333662530	1904	1904	1904	1904	0
408	20231204	115100	333662530	1904	1903	1904	1903	1374
409	20231204	115000	331046508	1903	1903	1903	1903	0
410	20231204	114900	331046508	1903	1903	1903	1903	6
411	20231204	114800	331035090	1902	1902	1902	1902	50
412	20231204	114700	330939990	1903	1903	1903	1903	104
413	20231204	114600	330742078	1903	1903	1903	1903	0
414	20231204	114500	330742078	1903	1903	1903	1903	0
415	20231204	114400	330742078	1903	1903	1903	1903	20
416	20231204	114300	330704018	1903	1900	1903	1900	2165
417	20231204	114200	326590512	1900	1901	1901	1900	42000
418	20231204	114100	246783494	1902	1903	1903	1902	6345
419	20231204	114000	234713959	1904	1904	1904	1904	1017
420	20231204	113900	232777591	1904	1904	1904	1904	8
421	20231204	113800	232762359	1904	1904	1904	1904	1555
422	20231204	113700	229801639	1904	1904	1904	1904	0
423	20231204	113600	229801639	1904	1904	1904	1904	0
424	20231204	113500	229801639	1904	1903	1904	1903	4848
425	20231204	113400	220575893	1903	1903	1903	1903	251
426	20231204	113300	220098240	1903	1903	1903	1903	0
427	20231204	113200	220098240	1903	1903	1903	1903	4
428	20231204	113100	220090628	1903	1903	1903	1903	264
429	20231204	113000	219588236	1903	1903	1903	1903	129
430	20231204	112900	219342749	1903	1903	1903	1903	50
431	20231204	112800	219247599	1903	1903	1903	1903	0
432	20231204	112700	219247599	1903	1903	1903	1903	0
433	20231204	112600	219247599	1903	1903	1903	1903	0
434	20231204	112500	219247599	1903	1903	1903	1903	0
435	20231204	112400	219247599	1903	1902	1903	1902	2
436	20231204	112300	219243794	1903	1903	1903	1903	1412
437	20231204	112200	216556758	1903	1903	1903	1903	107
438	20231204	112100	216353137	1903	1903	1903	1903	1000
439	20231204	112000	214450137	1902	1902	1902	1902	282
440	20231204	111900	213913773	1902	1902	1902	1902	10
441	20231204	111800	213894753	1902	1902	1902	1902	0
442	20231204	111700	213894753	1902	1903	1903	1902	722
443	20231204	111600	212521507	1902	1902	1902	1902	500
444	20231204	111500	211570507	1903	1903	1903	1903	0
445	20231204	111400	211570507	1903	1903	1903	1903	0
446	20231204	111300	211570507	1903	1903	1903	1903	0
447	20231204	111200	211570507	1903	1903	1903	1903	6
448	20231204	111100	211559089	1902	1902	1902	1902	0
449	20231204	111000	211559089	1902	1902	1902	1902	5
450	20231204	110900	211549579	1902	1902	1902	1902	728
451	20231204	110800	210164923	1902	1902	1902	1902	4
452	20231204	110700	210157315	1901	1901	1901	1901	552
453	20231204	110600	209107963	1902	1902	1902	1902	0
454	20231204	110500	209107963	1902	1902	1902	1902	405
455	20231204	110400	208337653	1902	1903	1903	1902	945
456	20231204	110300	206540211	1903	1903	1903	1903	7
457	20231204	110200	206526890	1903	1903	1903	1903	0
458	20231204	110100	206526890	1903	1903	1903	1903	0
459	20231204	110000	206526890	1903	1903	1903	1903	166
460	20231204	105900	206210992	1903	1903	1903	1903	920
461	20231204	105800	204460232	1903	1902	1903	1902	1804
462	20231204	105700	201029019	1902	1902	1902	1902	0
463	20231204	105600	201029019	1902	1903	1903	1902	3875
464	20231204	105500	193656622	1903	1903	1903	1903	108
465	20231204	105400	193451098	1903	1903	1903	1903	6
466	20231204	105300	193439680	1903	1903	1903	1903	10
467	20231204	105200	193420650	1904	1904	1904	1904	0
468	20231204	105100	193420650	1904	1904	1904	1904	1
469	20231204	105000	193418746	1903	1903	1903	1903	0
470	20231204	104900	193418746	1903	1903	1903	1903	1332
471	20231204	104800	190883950	1903	1903	1903	1903	1637
472	20231204	104700	187768739	1903	1904	1904	1903	796
473	20231204	104600	186253950	1903	1903	1903	1903	6
474	20231204	104500	186242532	1903	1903	1903	1903	18
475	20231204	104400	186208278	1903	1903	1903	1903	309
476	20231204	104300	185620251	1903	1903	1903	1903	2541
477	20231204	104200	180784728	1903	1903	1903	1903	650
478	20231204	104100	179547778	1903	1903	1903	1903	0
479	20231204	104000	179547778	1903	1904	1904	1903	118
480	20231204	103900	179323124	1903	1903	1903	1903	161
481	20231204	103800	179016741	1904	1904	1904	1904	0
482	20231204	103700	179016741	1904	1904	1904	1904	45
483	20231204	103600	178931061	1904	1904	1904	1904	118
484	20231204	103500	178706389	1903	1903	1903	1903	931
485	20231204	103400	176934696	1904	1904	1904	1904	23
486	20231204	103300	176890904	1904	1904	1904	1904	0
487	20231204	103200	176890904	1904	1904	1904	1904	356
488	20231204	103100	176213080	1903	1903	1903	1903	0
489	20231204	103000	176213080	1903	1903	1903	1903	100
490	20231204	102900	176022780	1904	1904	1904	1904	0
491	20231204	102800	176022780	1904	1903	1904	1903	923
492	20231204	102700	174265393	1903	1903	1903	1903	100
493	20231204	102600	174075093	1904	1904	1904	1904	0
494	20231204	102500	174075093	1904	1903	1904	1903	1004
495	20231204	102400	172164477	1904	1904	1904	1904	10
496	20231204	102300	172145437	1903	1903	1903	1903	0
497	20231204	102200	172145437	1903	1903	1903	1903	0
498	20231204	102100	172145437	1903	1903	1903	1903	411
499	20231204	102000	171363304	1904	1904	1904	1904	1100
500	20231204	101900	169268904	1904	1904	1904	1904	0
501	20231204	101800	169268904	1904	1904	1904	1904	23
502	20231204	101700	169225112	1904	1904	1904	1904	509
503	20231204	101600	168255976	1904	1904	1904	1904	0
504	20231204	101500	168255976	1904	1904	1904	1904	2
505	20231204	101400	168252168	1903	1903	1903	1903	50
506	20231204	101300	168157018	1903	1903	1903	1903	0
507	20231204	101200	168157018	1903	1904	1904	1903	235
508	20231204	101100	167709780	1904	1904	1904	1904	68
509	20231204	101000	167580308	1904	1904	1904	1904	1
510	20231204	100900	167578404	1904	1904	1904	1904	0
511	20231204	100800	167578404	1904	1904	1904	1904	0
512	20231204	100700	167578404	1904	1903	1904	1903	988
513	20231204	100600	165698224	1903	1903	1903	1903	192
514	20231204	100500	165332848	1903	1903	1903	1903	0
515	20231204	100400	165332848	1903	1903	1903	1903	0
516	20231204	100300	165332848	1903	1902	1903	1902	669
517	20231204	100200	164059796	1903	1903	1903	1903	119
518	20231204	100100	163833339	1903	1903	1903	1903	138
519	20231204	100000	163570725	1903	1903	1903	1903	110
520	20231204	095900	163361395	1903	1903	1903	1903	229
521	20231204	095800	162925608	1903	1903	1903	1903	1142
522	20231204	095700	160752382	1904	1903	1904	1903	2106
523	20231204	095600	156744660	1904	1904	1904	1904	200
524	20231204	095500	156363860	1903	1903	1903	1903	100
525	20231204	095400	156173560	1903	1903	1903	1903	1005
526	20231204	095300	154261045	1903	1903	1903	1903	400
527	20231204	095200	153499845	1904	1904	1904	1904	0
528	20231204	095100	153499845	1904	1903	1904	1903	5
529	20231204	095000	153490326	1904	1904	1906	1904	1024
530	20231204	094900	151538962	1904	1904	1904	1904	0
531	20231204	094800	151538962	1904	1905	1905	1904	1708
532	20231204	094700	148286904	1905	1905	1905	1905	2005
533	20231204	094600	144467379	1906	1906	1906	1906	88
534	20231204	094500	144299651	1907	1907	1907	1907	4
535	20231204	094400	144292023	1907	1906	1907	1906	78
536	20231204	094300	144143350	1906	1907	1907	1906	1600
537	20231204	094200	141093382	1908	1908	1908	1908	115
538	20231204	094100	140873962	1908	1908	1909	1908	716
539	20231204	094000	139507833	1908	1909	1909	1908	212
540	20231204	093900	139103168	1909	1909	1910	1909	140
541	20231204	093800	138835905	1910	1909	1910	1909	64
542	20231204	093700	138713718	1910	1910	1910	1910	500
543	20231204	093600	137758718	1910	1910	1910	1910	33
544	20231204	093500	137695688	1910	1910	1910	1910	46
545	20231204	093400	137607828	1910	1911	1911	1910	21
546	20231204	093300	137567700	1911	1907	1911	1907	479
547	20231204	093200	136652731	1911	1911	1911	1911	6027
548	20231204	093100	125135134	1911	1911	1911	1906	193
549	20231204	093000	124767067	1911	1909	1911	1909	2810
550	20231204	092900	119400045	1908	1909	1909	1908	11
551	20231204	092800	119379056	1908	1907	1908	1907	43
552	20231204	092700	119297022	1906	1908	1908	1906	2184
553	20231204	092600	115132130	1908	1909	1909	1907	780
554	20231204	092500	113643850	1909	1909	1909	1909	5
555	20231204	092400	113634305	1909	1909	1909	1909	101
556	20231204	092300	113441496	1909	1909	1909	1909	235
557	20231204	092200	112992881	1910	1910	1911	1910	2290
558	20231204	092100	108618980	1911	1908	1911	1908	25299
559	20231204	092000	60325375	1907	1907	1908	1907	111
560	20231204	091900	60113603	1907	1907	1907	1907	1071
561	20231204	091800	58071206	1908	1907	1908	1907	9
562	20231204	091700	58054042	1907	1907	1907	1906	567
563	20231204	091600	56973229	1908	1907	1908	1907	8
564	20231204	091500	56957971	1907	1906	1907	1906	759
565	20231204	091400	55511312	1906	1906	1906	1906	2
566	20231204	091300	55507500	1906	1906	1909	1906	2196
567	20231204	091200	51317644	1906	1906	1908	1906	652
568	20231204	091100	50073730	1908	1903	1908	1903	5188
569	20231204	091000	40194879	1902	1901	1903	1900	744
570	20231204	090900	38779931	1901	1901	1901	1901	2178
571	20231204	090800	34639553	1902	1902	1902	1902	2
572	20231204	090700	34635749	1901	1901	1901	1901	1013
573	20231204	090600	32710036	1901	1901	1902	1899	3079
574	20231204	090500	26859432	1902	1901	1902	1901	25
575	20231204	090400	26811902	1901	1901	1901	1901	80
576	20231204	090300	26659822	1902	1900	1902	1900	1281
577	20231204	090200	24224659	1900	1900	1900	1900	1578
578	20231204	090100	21226459	1899	1900	1900	1899	6077
579	20231204	090000	9680961	1900	1903	1903	1900	5092