KissMeData/002700/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	183700	455530959	1903	1903	1903	1903	8365
3	20231201	183600	455530959	1903	1903	1903	1903	0
4	20231201	183500	455530959	1903	1903	1903	1903	0
5	20231201	183400	455530959	1903	1903	1903	1903	0
6	20231201	183300	455530959	1903	1903	1903	1903	0
7	20231201	183200	455530959	1903	1903	1903	1903	0
8	20231201	183100	455530959	1903	1903	1903	1903	0
9	20231201	183000	455530959	1903	1903	1903	1903	0
10	20231201	182900	455530959	1903	1903	1903	1903	0
11	20231201	182800	455530959	1903	1903	1903	1903	0
12	20231201	182700	455530959	1903	1903	1903	1903	0
13	20231201	182600	455530959	1903	1903	1903	1903	0
14	20231201	182500	455530959	1903	1903	1903	1903	0
15	20231201	182400	455530959	1903	1903	1903	1903	0
16	20231201	182300	455530959	1903	1903	1903	1903	0
17	20231201	182200	455530959	1903	1903	1903	1903	0
18	20231201	182100	455530959	1903	1903	1903	1903	0
19	20231201	182000	455530959	1903	1903	1903	1903	0
20	20231201	181900	455530959	1903	1903	1903	1903	0
21	20231201	181800	455530959	1903	1903	1903	1903	0
22	20231201	181700	455530959	1903	1903	1903	1903	0
23	20231201	181600	455530959	1903	1903	1903	1903	0
24	20231201	181500	455530959	1903	1903	1903	1903	0
25	20231201	181400	455530959	1903	1903	1903	1903	0
26	20231201	181300	455530959	1903	1903	1903	1903	0
27	20231201	181200	455530959	1903	1903	1903	1903	0
28	20231201	181100	455530959	1903	1903	1903	1903	0
29	20231201	181000	455530959	1903	1903	1903	1903	0
30	20231201	180900	455530959	1903	1903	1903	1903	0
31	20231201	180800	455530959	1903	1903	1903	1903	0
32	20231201	180700	455530959	1903	1903	1903	1903	8365
33	20231201	180600	455530959	1903	1903	1903	1903	0
34	20231201	180500	455530959	1903	1903	1903	1903	0
35	20231201	180400	455530959	1903	1903	1903	1903	0
36	20231201	180300	455530959	1903	1903	1903	1903	0
37	20231201	180200	455530959	1903	1903	1903	1903	0
38	20231201	180100	455530959	1903	1903	1903	1903	0
39	20231201	180000	455530959	1903	1903	1903	1903	0
40	20231201	175900	455530959	1903	1903	1903	1903	0
41	20231201	175800	455530959	1903	1903	1903	1903	0
42	20231201	175700	455530959	1903	1903	1903	1903	0
43	20231201	175600	455530959	1903	1903	1903	1903	0
44	20231201	175500	455530959	1903	1903	1903	1903	0
45	20231201	175400	455530959	1903	1903	1903	1903	0
46	20231201	175300	455530959	1903	1903	1903	1903	0
47	20231201	175200	455530959	1903	1903	1903	1903	0
48	20231201	175100	455530959	1903	1903	1903	1903	0
49	20231201	175000	455530959	1903	1903	1903	1903	0
50	20231201	174900	455530959	1903	1903	1903	1903	0
51	20231201	174800	455530959	1903	1903	1903	1903	0
52	20231201	174700	455530959	1903	1903	1903	1903	0
53	20231201	174600	455530959	1903	1903	1903	1903	0
54	20231201	174500	455530959	1903	1903	1903	1903	0
55	20231201	174400	455530959	1903	1903	1903	1903	0
56	20231201	174300	455530959	1903	1903	1903	1903	0
57	20231201	174200	455530959	1903	1903	1903	1903	0
58	20231201	174100	455530959	1903	1903	1903	1903	0
59	20231201	174000	455530959	1903	1903	1903	1903	0
60	20231201	173900	455530959	1903	1903	1903	1903	0
61	20231201	173800	455530959	1903	1903	1903	1903	0
62	20231201	173700	455530959	1903	1903	1903	1903	8365
63	20231201	173600	455530959	1903	1903	1903	1903	0
64	20231201	173500	455530959	1903	1903	1903	1903	0
65	20231201	173400	455530959	1903	1903	1903	1903	0
66	20231201	173300	455530959	1903	1903	1903	1903	0
67	20231201	173200	455530959	1903	1903	1903	1903	0
68	20231201	173100	455530959	1903	1903	1903	1903	0
69	20231201	173000	455530959	1903	1903	1903	1903	0
70	20231201	172900	455530959	1903	1903	1903	1903	0
71	20231201	172800	455530959	1903	1903	1903	1903	0
72	20231201	172700	455530959	1903	1903	1903	1903	0
73	20231201	172600	455530959	1903	1903	1903	1903	0
74	20231201	172500	455530959	1903	1903	1903	1903	0
75	20231201	172400	455530959	1903	1903	1903	1903	0
76	20231201	172300	455530959	1903	1903	1903	1903	0
77	20231201	172200	455530959	1903	1903	1903	1903	0
78	20231201	172100	455530959	1903	1903	1903	1903	0
79	20231201	172000	455530959	1903	1903	1903	1903	0
80	20231201	171900	455530959	1903	1903	1903	1903	0
81	20231201	171800	455530959	1903	1903	1903	1903	0
82	20231201	171700	455530959	1903	1903	1903	1903	0
83	20231201	171600	455530959	1903	1903	1903	1903	0
84	20231201	171500	455530959	1903	1903	1903	1903	0
85	20231201	171400	455530959	1903	1903	1903	1903	0
86	20231201	171300	455530959	1903	1903	1903	1903	0
87	20231201	171200	455530959	1903	1903	1903	1903	0
88	20231201	171100	455530959	1903	1903	1903	1903	0
89	20231201	171000	455530959	1903	1903	1903	1903	0
90	20231201	170900	455530959	1903	1903	1903	1903	0
91	20231201	170800	455530959	1903	1903	1903	1903	0
92	20231201	170700	455530959	1903	1903	1903	1903	8365
93	20231201	170600	455530959	1903	1903	1903	1903	0
94	20231201	170500	455530959	1903	1903	1903	1903	0
95	20231201	170400	455530959	1903	1903	1903	1903	0
96	20231201	170300	455530959	1903	1903	1903	1903	0
97	20231201	170200	455530959	1903	1903	1903	1903	0
98	20231201	170100	455530959	1903	1903	1903	1903	0
99	20231201	170000	455530959	1903	1903	1903	1903	0
100	20231201	165900	455530959	1903	1903	1903	1903	0
101	20231201	165800	455530959	1903	1903	1903	1903	0
102	20231201	165700	455530959	1903	1903	1903	1903	0
103	20231201	165600	455530959	1903	1903	1903	1903	0
104	20231201	165500	455530959	1903	1903	1903	1903	0
105	20231201	165400	455530959	1903	1903	1903	1903	0
106	20231201	165300	455530959	1903	1903	1903	1903	0
107	20231201	165200	455530959	1903	1903	1903	1903	0
108	20231201	165100	455530959	1903	1903	1903	1903	0
109	20231201	165000	455530959	1903	1903	1903	1903	0
110	20231201	164900	455530959	1903	1903	1903	1903	0
111	20231201	164800	455530959	1903	1903	1903	1903	0
112	20231201	164700	455530959	1903	1903	1903	1903	0
113	20231201	164600	455530959	1903	1903	1903	1903	0
114	20231201	164500	455530959	1903	1903	1903	1903	0
115	20231201	164400	455530959	1903	1903	1903	1903	0
116	20231201	164300	455530959	1903	1903	1903	1903	0
117	20231201	164200	455530959	1903	1903	1903	1903	0
118	20231201	164100	455530959	1903	1903	1903	1903	0
119	20231201	164000	455530959	1903	1903	1903	1903	0
120	20231201	163900	455530959	1903	1903	1903	1903	0
121	20231201	163800	455530959	1903	1903	1903	1903	0
122	20231201	163700	455530959	1903	1903	1903	1903	8365
123	20231201	163600	455530959	1903	1903	1903	1903	0
124	20231201	163500	455530959	1903	1903	1903	1903	0
125	20231201	163400	455530959	1903	1903	1903	1903	0
126	20231201	163300	455530959	1903	1903	1903	1903	0
127	20231201	163200	455530959	1903	1903	1903	1903	0
128	20231201	163100	455530959	1903	1903	1903	1903	0
129	20231201	163000	455530959	1903	1903	1903	1903	0
130	20231201	162900	455530959	1903	1903	1903	1903	0
131	20231201	162800	455530959	1903	1903	1903	1903	0
132	20231201	162700	455530959	1903	1903	1903	1903	0
133	20231201	162600	455530959	1903	1903	1903	1903	0
134	20231201	162500	455530959	1903	1903	1903	1903	0
135	20231201	162400	455530959	1903	1903	1903	1903	0
136	20231201	162300	455530959	1903	1903	1903	1903	0
137	20231201	162200	455530959	1903	1903	1903	1903	0
138	20231201	162100	455530959	1903	1903	1903	1903	0
139	20231201	162000	455530959	1903	1903	1903	1903	0
140	20231201	161900	455530959	1903	1903	1903	1903	0
141	20231201	161800	455530959	1903	1903	1903	1903	0
142	20231201	161700	455530959	1903	1903	1903	1903	0
143	20231201	161600	455530959	1903	1903	1903	1903	0
144	20231201	161500	455530959	1903	1903	1903	1903	0
145	20231201	161400	455530959	1903	1903	1903	1903	0
146	20231201	161300	455530959	1903	1903	1903	1903	0
147	20231201	161200	455530959	1903	1903	1903	1903	0
148	20231201	161100	455530959	1903	1903	1903	1903	0
149	20231201	161000	455530959	1903	1903	1903	1903	0
150	20231201	160900	455530959	1903	1903	1903	1903	0
151	20231201	160800	455530959	1903	1903	1903	1903	0
152	20231201	160700	455530959	1903	1903	1903	1903	8365
153	20231201	160600	455530959	1903	1903	1903	1903	0
154	20231201	160500	455530959	1903	1903	1903	1903	0
155	20231201	160400	455530959	1903	1903	1903	1903	0
156	20231201	160300	455530959	1903	1903	1903	1903	0
157	20231201	160200	455530959	1903	1903	1903	1903	0
158	20231201	160100	455530959	1903	1903	1903	1903	0
159	20231201	160000	455530959	1903	1903	1903	1903	0
160	20231201	155900	455530959	1903	1903	1903	1903	0
161	20231201	155800	455530959	1903	1903	1903	1903	0
162	20231201	155700	455530959	1903	1903	1903	1903	0
163	20231201	155600	455530959	1903	1903	1903	1903	0
164	20231201	155500	455530959	1903	1903	1903	1903	0
165	20231201	155400	455530959	1903	1903	1903	1903	0
166	20231201	155300	455530959	1903	1903	1903	1903	0
167	20231201	155200	455530959	1903	1903	1903	1903	0
168	20231201	155100	455530959	1903	1903	1903	1903	0
169	20231201	155000	455530959	1903	1903	1903	1903	0
170	20231201	154900	455530959	1903	1903	1903	1903	0
171	20231201	154800	455530959	1903	1903	1903	1903	0
172	20231201	154700	455530959	1903	1903	1903	1903	0
173	20231201	154600	455530959	1903	1903	1903	1903	0
174	20231201	154500	455530959	1903	1903	1903	1903	0
175	20231201	154400	455530959	1903	1903	1903	1903	0
176	20231201	154300	455530959	1903	1903	1903	1903	0
177	20231201	154200	455530959	1903	1903	1903	1903	0
178	20231201	154100	455530959	1903	1903	1903	1903	0
179	20231201	154000	455530959	1903	1903	1903	1903	0
180	20231201	153900	455530959	1903	1903	1903	1903	0
181	20231201	153800	455530959	1903	1903	1903	1903	0
182	20231201	153700	455530959	1903	1903	1903	1903	8365
183	20231201	153600	455530959	1903	1903	1903	1903	0
184	20231201	153500	455530959	1903	1903	1903	1903	0
185	20231201	153400	455530959	1903	1903	1903	1903	0
186	20231201	153300	455530959	1903	1903	1903	1903	0
187	20231201	153200	455530959	1903	1903	1903	1903	0
188	20231201	153100	455530959	1903	1903	1903	1903	0
189	20231201	153000	455530959	1903	1903	1903	1903	8365
190	20231201	152900	439612364	1903	1903	1903	1903	0
191	20231201	152800	439612364	1903	1903	1903	1903	0
192	20231201	152700	439612364	1903	1903	1903	1903	0
193	20231201	152600	439612364	1903	1903	1903	1903	0
194	20231201	152500	439612364	1903	1903	1903	1903	0
195	20231201	152400	439612364	1903	1903	1903	1903	0
196	20231201	152300	439612364	1903	1903	1903	1903	0
197	20231201	152200	439612364	1903	1903	1903	1903	0
198	20231201	152100	439612364	1903	1903	1903	1903	0
199	20231201	152000	439612364	1903	1903	1903	1903	0
200	20231201	151900	439612364	1903	1903	1903	1903	186
201	20231201	151800	439258406	1902	1903	1903	1902	2903
202	20231201	151700	433734241	1903	1903	1903	1903	50
203	20231201	151600	433639091	1902	1902	1902	1902	1659
204	20231201	151500	430483673	1902	1902	1902	1901	1794
205	20231201	151400	427073062	1902	1902	1902	1902	9
206	20231201	151300	427055944	1902	1901	1902	1900	767
207	20231201	151200	425598006	1901	1901	1902	1901	5207
208	20231201	151100	415699488	1902	1902	1902	1902	468
209	20231201	151000	414809352	1902	1902	1902	1902	2164
210	20231201	150900	410693424	1902	1902	1902	1902	0
211	20231201	150800	410693424	1902	1902	1902	1902	1
212	20231201	150700	410691522	1903	1902	1903	1902	101
213	20231201	150600	410499419	1903	1903	1903	1903	4
214	20231201	150500	410491807	1903	1903	1903	1903	150
215	20231201	150400	410206357	1903	1903	1903	1902	941
216	20231201	150300	408416555	1903	1903	1903	1903	8
217	20231201	150200	408401331	1903	1902	1903	1902	127
218	20231201	150100	408159673	1902	1902	1903	1902	131
219	20231201	150000	407910500	1903	1903	1903	1903	50
220	20231201	145900	407815350	1903	1903	1903	1903	13
221	20231201	145800	407790611	1903	1903	1903	1903	4
222	20231201	145700	407782999	1903	1903	1903	1903	800
223	20231201	145600	406260599	1903	1903	1904	1903	390
224	20231201	145500	405518428	1903	1903	1904	1903	532
225	20231201	145400	404505532	1903	1903	1903	1903	15
226	20231201	145300	404476987	1904	1903	1904	1903	23
227	20231201	145200	404433209	1903	1904	1904	1903	68
228	20231201	145100	404303747	1904	1901	1904	1901	623
229	20231201	145000	403118723	1901	1901	1901	1901	744
230	20231201	144900	401704379	1901	1900	1901	1900	30498
231	20231201	144800	343757675	1900	1899	1900	1899	600
232	20231201	144700	342617737	1900	1900	1900	1900	4
233	20231201	144600	342610137	1900	1898	1900	1898	104
234	20231201	144500	342412737	1898	1899	1900	1898	742
235	20231201	144400	341003974	1899	1899	1900	1899	7396
236	20231201	144300	326958826	1899	1899	1899	1899	0
237	20231201	144200	326958826	1899	1898	1899	1898	925
238	20231201	144100	325202876	1898	1898	1898	1898	0
239	20231201	144000	325202876	1898	1898	1898	1898	11
240	20231201	143900	325181998	1897	1897	1897	1897	1
241	20231201	143800	325180101	1898	1898	1898	1898	10
242	20231201	143700	325161121	1897	1897	1897	1897	94
243	20231201	143600	324982803	1898	1898	1898	1898	10
244	20231201	143500	324963823	1898	1898	1898	1898	0
245	20231201	143400	324963823	1898	1898	1898	1898	158
246	20231201	143300	324663939	1898	1898	1898	1898	0
247	20231201	143200	324663939	1898	1897	1898	1897	511
248	20231201	143100	323694561	1898	1898	1898	1898	0
249	20231201	143000	323694561	1898	1898	1898	1898	2
250	20231201	142900	323690765	1897	1897	1897	1897	700
251	20231201	142800	322362865	1898	1898	1898	1898	522
252	20231201	142700	321372109	1898	1898	1898	1898	2155
253	20231201	142600	317281919	1899	1899	1899	1899	0
254	20231201	142500	317281919	1899	1899	1899	1899	0
255	20231201	142400	317281919	1899	1899	1899	1899	0
256	20231201	142300	317281919	1899	1899	1899	1899	11
257	20231201	142200	317261030	1898	1898	1898	1898	102
258	20231201	142100	317067434	1899	1899	1899	1899	102
259	20231201	142000	316873736	1899	1899	1899	1899	0
260	20231201	141900	316873736	1899	1899	1899	1899	0
261	20231201	141800	316873736	1899	1899	1899	1899	0
262	20231201	141700	316873736	1899	1899	1899	1899	0
263	20231201	141600	316873736	1899	1898	1899	1898	410
264	20231201	141500	316095555	1898	1898	1898	1898	1209
265	20231201	141400	313800873	1899	1899	1899	1899	0
266	20231201	141300	313800873	1899	1899	1899	1899	10
267	20231201	141200	313781883	1899	1899	1899	1899	0
268	20231201	141100	313781883	1899	1899	1899	1899	0
269	20231201	141000	313781883	1899	1898	1899	1898	48
270	20231201	140900	313690732	1898	1898	1898	1898	20
271	20231201	140800	313652772	1899	1899	1899	1899	0
272	20231201	140700	313652772	1899	1899	1899	1899	0
273	20231201	140600	313652772	1899	1898	1899	1898	300
274	20231201	140500	313083272	1899	1899	1899	1899	0
275	20231201	140400	313083272	1899	1899	1899	1899	5
276	20231201	140300	313073777	1899	1899	1899	1899	6
277	20231201	140200	313062383	1899	1898	1899	1898	1333
278	20231201	140100	310532346	1898	1898	1898	1898	100
279	20231201	140000	310342546	1899	1898	1899	1898	125
280	20231201	135900	310105191	1899	1899	1899	1899	1
281	20231201	135800	310103292	1898	1898	1898	1898	0
282	20231201	135700	310103292	1898	1898	1898	1898	1900
283	20231201	135600	306497092	1899	1899	1899	1899	1
284	20231201	135500	306495193	1898	1898	1898	1898	541
285	20231201	135400	305468375	1898	1898	1898	1898	20
286	20231201	135300	305430415	1898	1898	1898	1898	20
287	20231201	135200	305392455	1898	1898	1898	1898	0
288	20231201	135100	305392455	1898	1897	1898	1897	161
289	20231201	135000	305087036	1898	1898	1898	1898	158
290	20231201	134900	304787152	1898	1898	1899	1898	1800
291	20231201	134800	301369952	1899	1898	1899	1898	2159
292	20231201	134700	297271311	1898	1898	1898	1898	1100
293	20231201	134600	295183511	1898	1898	1898	1898	94
294	20231201	134500	295005099	1898	1898	1898	1898	1000
295	20231201	134400	293107099	1898	1898	1898	1898	2
296	20231201	134300	293103303	1897	1897	1897	1897	5
297	20231201	134200	293093818	1898	1898	1898	1898	30
298	20231201	134100	293036878	1898	1898	1898	1898	1
299	20231201	134000	293034980	1897	1897	1897	1897	707
300	20231201	133900	291693801	1897	1897	1897	1897	0
301	20231201	133800	291693801	1897	1897	1897	1897	0
302	20231201	133700	291693801	1897	1897	1897	1897	0
303	20231201	133600	291693801	1897	1897	1897	1897	800
304	20231201	133500	290176201	1897	1897	1897	1897	270
305	20231201	133400	289664011	1897	1896	1897	1896	4594
306	20231201	133300	280953786	1896	1896	1896	1896	51
307	20231201	133200	280857090	1896	1896	1896	1896	0
308	20231201	133100	280857090	1896	1896	1896	1896	20
309	20231201	133000	280819170	1896	1896	1896	1896	0
310	20231201	132900	280819170	1896	1896	1896	1896	0
311	20231201	132800	280819170	1896	1896	1896	1896	500
312	20231201	132700	279871170	1896	1896	1896	1896	0
313	20231201	132600	279871170	1896	1896	1896	1896	0
314	20231201	132500	279871170	1896	1896	1896	1896	0
315	20231201	132400	279871170	1896	1896	1896	1896	0
316	20231201	132300	279871170	1896	1896	1896	1896	0
317	20231201	132200	279871170	1896	1894	1896	1894	10696
318	20231201	132100	259606458	1893	1893	1893	1893	0
319	20231201	132000	259606458	1893	1893	1893	1893	0
320	20231201	131900	259606458	1893	1893	1893	1893	290
321	20231201	131800	259057488	1893	1893	1893	1893	0
322	20231201	131700	259057488	1893	1893	1893	1893	0
323	20231201	131600	259057488	1893	1893	1893	1893	200
324	20231201	131500	258678888	1893	1893	1893	1893	100
325	20231201	131400	258489588	1893	1893	1893	1893	100
326	20231201	131300	258300288	1893	1893	1893	1893	410
327	20231201	131200	257524158	1894	1894	1894	1894	200
328	20231201	131100	257145358	1894	1894	1894	1894	0
329	20231201	131000	257145358	1894	1894	1894	1894	0
330	20231201	130900	257145358	1894	1894	1894	1894	0
331	20231201	130800	257145358	1894	1894	1894	1894	0
332	20231201	130700	257145358	1894	1894	1894	1894	2
333	20231201	130600	257141570	1892	1892	1892	1892	0
334	20231201	130500	257141570	1892	1892	1892	1892	0
335	20231201	130400	257141570	1892	1892	1892	1892	0
336	20231201	130300	257141570	1892	1892	1892	1892	20
337	20231201	130200	257103730	1892	1892	1892	1892	0
338	20231201	130100	257103730	1892	1892	1892	1892	160
339	20231201	130000	256801010	1894	1894	1894	1894	0
340	20231201	125900	256801010	1894	1893	1894	1892	39014
341	20231201	125800	182970422	1894	1894	1894	1894	100
342	20231201	125700	182781022	1894	1894	1894	1894	2
343	20231201	125600	182777234	1893	1893	1893	1893	152
344	20231201	125500	182489498	1893	1893	1893	1893	0
345	20231201	125400	182489498	1893	1893	1893	1893	0
346	20231201	125300	182489498	1893	1894	1894	1893	1050
347	20231201	125200	180501798	1894	1894	1894	1894	0
348	20231201	125100	180501798	1894	1894	1894	1894	0
349	20231201	125000	180501798	1894	1893	1894	1893	3012
350	20231201	124900	174800075	1893	1893	1893	1893	1
351	20231201	124800	174798182	1893	1893	1893	1893	95
352	20231201	124700	174618347	1894	1894	1894	1894	0
353	20231201	124600	174618347	1894	1894	1894	1894	0
354	20231201	124500	174618347	1894	1894	1894	1894	0
355	20231201	124400	174618347	1894	1894	1894	1894	0
356	20231201	124300	174618347	1894	1894	1894	1894	69
357	20231201	124200	174487661	1894	1894	1894	1894	70
358	20231201	124100	174355081	1895	1895	1895	1895	1
359	20231201	124000	174353186	1894	1894	1894	1894	0
360	20231201	123900	174353186	1894	1894	1894	1894	98
361	20231201	123800	174167574	1894	1894	1894	1894	0
362	20231201	123700	174167574	1894	1894	1894	1894	31
363	20231201	123600	174108860	1893	1893	1893	1893	0
364	20231201	123500	174108860	1893	1893	1893	1893	0
365	20231201	123400	174108860	1893	1893	1893	1893	0
366	20231201	123300	174108860	1893	1893	1893	1893	200
367	20231201	123200	173730260	1893	1893	1893	1893	10
368	20231201	123100	173711330	1894	1894	1894	1894	100
369	20231201	123000	173521930	1894	1894	1894	1894	48
370	20231201	122900	173431018	1894	1894	1894	1894	100
371	20231201	122800	173241618	1894	1894	1895	1894	131
372	20231201	122700	172993503	1894	1894	1894	1894	2
373	20231201	122600	172989715	1895	1895	1895	1895	0
374	20231201	122500	172989715	1895	1895	1895	1895	14
375	20231201	122400	172963185	1893	1893	1893	1893	147
376	20231201	122300	172684914	1893	1893	1893	1893	0
377	20231201	122200	172684914	1893	1894	1894	1893	1000
378	20231201	122100	170791656	1895	1895	1895	1895	2
379	20231201	122000	170787866	1895	1895	1895	1895	18
380	20231201	121900	170753756	1895	1895	1895	1895	2
381	20231201	121800	170749966	1893	1893	1893	1893	0
382	20231201	121700	170749966	1893	1893	1893	1893	0
383	20231201	121600	170749966	1893	1894	1894	1893	3817
384	20231201	121500	163524352	1894	1894	1894	1894	14
385	20231201	121400	163497836	1894	1894	1895	1894	48
386	20231201	121300	163406922	1894	1894	1894	1894	0
387	20231201	121200	163406922	1894	1894	1894	1894	0
388	20231201	121100	163406922	1894	1894	1894	1894	0
389	20231201	121000	163406922	1894	1894	1894	1894	5
390	20231201	120900	163397452	1895	1895	1895	1895	9
391	20231201	120800	163380397	1895	1895	1895	1895	2
392	20231201	120700	163376607	1895	1895	1895	1895	1000
393	20231201	120600	161481607	1893	1895	1895	1893	22632
394	20231201	120500	118636788	1895	1895	1895	1895	0
395	20231201	120400	118636788	1895	1895	1895	1895	20
396	20231201	120300	118598888	1895	1895	1895	1895	0
397	20231201	120200	118598888	1895	1895	1895	1895	0
398	20231201	120100	118598888	1895	1895	1895	1895	0
399	20231201	120000	118598888	1895	1895	1895	1895	0
400	20231201	115900	118598888	1895	1895	1895	1895	0
401	20231201	115800	118598888	1895	1895	1895	1895	1
402	20231201	115700	118596993	1895	1895	1895	1895	10
403	20231201	115600	118578043	1895	1895	1895	1895	0
404	20231201	115500	118578043	1895	1895	1895	1895	100
405	20231201	115400	118388543	1895	1895	1895	1895	0
406	20231201	115300	118388543	1895	1895	1895	1895	0
407	20231201	115200	118388543	1895	1895	1895	1895	0
408	20231201	115100	118388543	1895	1895	1895	1895	10
409	20231201	115000	118369593	1895	1895	1895	1895	0
410	20231201	114900	118369593	1895	1895	1895	1895	0
411	20231201	114800	118369593	1895	1895	1895	1895	46
412	20231201	114700	118282423	1895	1894	1895	1894	3100
413	20231201	114600	112410923	1895	1895	1895	1895	1
414	20231201	114500	112409028	1894	1894	1894	1894	0
415	20231201	114400	112409028	1894	1894	1894	1894	0
416	20231201	114300	112409028	1894	1894	1894	1894	900
417	20231201	114200	110704428	1895	1895	1895	1895	0
418	20231201	114100	110704428	1895	1895	1895	1895	11
419	20231201	114000	110683583	1894	1894	1894	1894	108
420	20231201	113900	110479031	1895	1895	1895	1895	399
421	20231201	113800	109722926	1895	1895	1895	1895	0
422	20231201	113700	109722926	1895	1895	1895	1895	4
423	20231201	113600	109715346	1895	1895	1895	1895	0
424	20231201	113500	109715346	1895	1895	1895	1895	1100
425	20231201	113400	107630846	1895	1895	1895	1895	0
426	20231201	113300	107630846	1895	1895	1895	1895	10
427	20231201	113200	107611896	1895	1895	1895	1895	4
428	20231201	113100	107604316	1895	1895	1895	1895	527
429	20231201	113000	106605651	1895	1895	1895	1895	7
430	20231201	112900	106592386	1895	1895	1895	1895	0
431	20231201	112800	106592386	1895	1895	1895	1895	0
432	20231201	112700	106592386	1895	1895	1895	1895	0
433	20231201	112600	106592386	1895	1895	1895	1895	4
434	20231201	112500	106584806	1895	1895	1895	1895	0
435	20231201	112400	106584806	1895	1895	1895	1895	0
436	20231201	112300	106584806	1895	1895	1895	1895	9
437	20231201	112200	106567751	1895	1895	1895	1895	0
438	20231201	112100	106567751	1895	1895	1895	1895	5
439	20231201	112000	106558276	1895	1895	1895	1895	200
440	20231201	111900	106179276	1895	1895	1895	1895	205
441	20231201	111800	105790801	1895	1895	1895	1895	2
442	20231201	111700	105787011	1894	1894	1894	1894	0
443	20231201	111600	105787011	1894	1894	1894	1894	20
444	20231201	111500	105749131	1895	1895	1895	1895	1
445	20231201	111400	105747236	1895	1895	1895	1895	1
446	20231201	111300	105745341	1894	1894	1894	1894	0
447	20231201	111200	105745341	1894	1894	1894	1894	506
448	20231201	111100	104786977	1894	1894	1894	1894	0
449	20231201	111000	104786977	1894	1894	1894	1894	0
450	20231201	110900	104786977	1894	1894	1894	1894	500
451	20231201	110800	103839977	1894	1894	1894	1894	1
452	20231201	110700	103838083	1894	1894	1894	1894	343
453	20231201	110600	103188441	1894	1894	1894	1894	50
454	20231201	110500	103093741	1895	1895	1895	1895	0
455	20231201	110400	103093741	1895	1895	1895	1895	4
456	20231201	110300	103086161	1895	1894	1895	1894	601
457	20231201	110200	101947866	1894	1894	1894	1894	501
458	20231201	110100	100998972	1894	1894	1894	1894	40
459	20231201	110000	100923212	1894	1894	1894	1894	9972
460	20231201	105900	82036244	1895	1895	1895	1895	13
461	20231201	105800	82011609	1895	1895	1895	1895	0
462	20231201	105700	82011609	1895	1895	1895	1895	0
463	20231201	105600	82011609	1895	1894	1895	1894	6
464	20231201	105500	82000244	1895	1895	1895	1895	0
465	20231201	105400	82000244	1895	1895	1895	1895	11
466	20231201	105300	81979399	1895	1895	1895	1895	2
467	20231201	105200	81975609	1895	1895	1895	1895	902
468	20231201	105100	80266319	1895	1895	1895	1895	0
469	20231201	105000	80266319	1895	1895	1895	1895	0
470	20231201	104900	80266319	1895	1895	1895	1895	0
471	20231201	104800	80266319	1895	1895	1895	1895	9
472	20231201	104700	80249264	1895	1895	1895	1895	10
473	20231201	104600	80230314	1895	1895	1895	1895	10
474	20231201	104500	80211364	1895	1895	1895	1895	57
475	20231201	104400	80103349	1895	1895	1895	1895	0
476	20231201	104300	80103349	1895	1895	1895	1895	0
477	20231201	104200	80103349	1895	1895	1895	1895	11
478	20231201	104100	80082504	1894	1894	1894	1894	10
479	20231201	104000	80063564	1895	1894	1895	1894	72
480	20231201	103900	79927144	1894	1894	1894	1894	20
481	20231201	103800	79889264	1895	1895	1895	1895	0
482	20231201	103700	79889264	1895	1895	1895	1895	10
483	20231201	103600	79870314	1895	1895	1895	1895	100
484	20231201	103500	79680814	1895	1896	1896	1895	168
485	20231201	103400	79362452	1895	1895	1895	1895	1
486	20231201	103300	79360557	1896	1896	1896	1896	1
487	20231201	103200	79358661	1896	1896	1896	1896	500
488	20231201	103100	78410661	1896	1896	1896	1896	0
489	20231201	103000	78410661	1896	1896	1896	1896	2
490	20231201	102900	78406869	1895	1895	1895	1895	0
491	20231201	102800	78406869	1895	1895	1895	1895	32
492	20231201	102700	78346229	1895	1895	1895	1895	76
493	20231201	102600	78202209	1895	1895	1895	1895	1457
494	20231201	102500	75441194	1895	1895	1895	1895	0
495	20231201	102400	75441194	1895	1895	1895	1895	1
496	20231201	102300	75439299	1897	1897	1897	1897	0
497	20231201	102200	75439299	1897	1897	1897	1897	0
498	20231201	102100	75439299	1897	1897	1897	1897	0
499	20231201	102000	75439299	1897	1897	1897	1897	5
500	20231201	101900	75429814	1897	1897	1897	1897	0
501	20231201	101800	75429814	1897	1896	1897	1896	500
502	20231201	101700	74481562	1896	1896	1896	1896	0
503	20231201	101600	74481562	1896	1895	1896	1895	51
504	20231201	101500	74384915	1895	1895	1895	1895	33
505	20231201	101400	74322380	1895	1895	1895	1895	19
506	20231201	101300	74286375	1895	1894	1895	1894	29
507	20231201	101200	74231421	1894	1894	1894	1894	98
508	20231201	101100	74045809	1894	1894	1895	1894	2933
509	20231201	101000	68490705	1894	1894	1895	1894	1209
510	20231201	100900	66200849	1895	1895	1895	1895	0
511	20231201	100800	66200849	1895	1894	1895	1894	1501
512	20231201	100700	63356455	1894	1895	1895	1894	176
513	20231201	100600	63023085	1895	1895	1895	1895	0
514	20231201	100500	63023085	1895	1895	1895	1895	2
515	20231201	100400	63019295	1895	1895	1895	1895	51
516	20231201	100300	62922650	1894	1894	1894	1894	203
517	20231201	100200	62538168	1894	1895	1895	1894	651
518	20231201	100100	61305120	1895	1895	1895	1895	39
519	20231201	100000	61231215	1895	1895	1895	1895	33
520	20231201	095900	61168680	1895	1895	1895	1895	53
521	20231201	095800	61068245	1895	1895	1895	1893	1006
522	20231201	095700	59163777	1894	1894	1894	1894	939
523	20231201	095600	57385311	1894	1894	1894	1894	612
524	20231201	095500	56226183	1894	1894	1894	1894	54
525	20231201	095400	56123907	1894	1894	1894	1894	1101
526	20231201	095300	54038613	1894	1894	1894	1894	73
527	20231201	095200	53900351	1893	1894	1894	1893	414
528	20231201	095100	53116497	1894	1894	1894	1894	54
529	20231201	095000	53014221	1894	1894	1894	1894	55
530	20231201	094900	52910051	1895	1893	1895	1893	2704
531	20231201	094800	47791355	1895	1895	1895	1895	2
532	20231201	094700	47787565	1893	1895	1895	1893	119
533	20231201	094600	47562296	1894	1894	1894	1894	1
534	20231201	094500	47560402	1895	1895	1895	1895	101
535	20231201	094400	47369007	1893	1895	1895	1893	253
536	20231201	094300	46889582	1895	1895	1895	1895	53
537	20231201	094200	46789147	1897	1895	1897	1895	301
538	20231201	094100	46218750	1897	1897	1897	1897	111
539	20231201	094000	46008183	1897	1895	1897	1895	32
540	20231201	093900	45947533	1895	1894	1895	1892	1051
541	20231201	093800	43958993	1895	1895	1895	1895	2000
542	20231201	093700	40168993	1895	1894	1895	1894	253
543	20231201	093600	39689775	1894	1893	1894	1893	186
544	20231201	093500	39337673	1893	1893	1893	1892	86
545	20231201	093400	39174893	1893	1893	1893	1893	20
546	20231201	093300	39137033	1893	1893	1893	1892	253
547	20231201	093200	38658334	1893	1893	1893	1893	55
548	20231201	093100	38554219	1893	1893	1893	1893	37
549	20231201	093000	38484178	1893	1893	1893	1892	1225
550	20231201	092900	36166463	1893	1893	1893	1893	947
551	20231201	092800	34373792	1894	1894	1894	1894	3
552	20231201	092700	34368110	1895	1894	1895	1894	636
553	20231201	092600	33163290	1895	1893	1895	1893	104
554	20231201	092500	32966410	1893	1895	1895	1893	1420
555	20231201	092400	30278263	1895	1895	1895	1895	0
556	20231201	092300	30278263	1895	1893	1895	1893	32
557	20231201	092200	30217643	1895	1895	1895	1895	202
558	20231201	092100	29834853	1895	1895	1895	1895	0
559	20231201	092000	29834853	1895	1894	1895	1894	47
560	20231201	091900	29745819	1894	1894	1894	1894	50
561	20231201	091800	29651119	1893	1894	1894	1893	1677
562	20231201	091700	26475027	1894	1894	1894	1894	100
563	20231201	091600	26285627	1894	1895	1895	1894	286
564	20231201	091500	25743743	1894	1893	1894	1893	165
565	20231201	091400	25431268	1895	1893	1895	1893	3043
566	20231201	091300	19670865	1893	1895	1895	1893	413
567	20231201	091200	18888456	1895	1893	1895	1893	77
568	20231201	091100	18742561	1893	1893	1893	1893	0
569	20231201	091000	18742561	1893	1895	1895	1893	2205
570	20231201	090900	14568113	1895	1895	1895	1895	88
571	20231201	090800	14401353	1897	1897	1897	1897	0
572	20231201	090700	14401353	1897	1897	1897	1897	0
573	20231201	090600	14401353	1897	1897	1897	1897	20
574	20231201	090500	14363413	1898	1898	1898	1898	0
575	20231201	090400	14363413	1898	1897	1898	1897	2091
576	20231201	090300	10396695	1898	1895	1898	1894	412
577	20231201	090200	9616226	1895	1897	1897	1895	3850
578	20231201	090100	2313116	1896	1895	1896	1895	497
579	20231201	090000	1370808	1896	1896	1896	1896	723