KissMeData/002700/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	183700	407645249	1898	1898	1898	1898	7959
3	20231205	183600	407645249	1898	1898	1898	1898	0
4	20231205	183500	407645249	1898	1898	1898	1898	0
5	20231205	183400	407645249	1898	1898	1898	1898	0
6	20231205	183300	407645249	1898	1898	1898	1898	0
7	20231205	183200	407645249	1898	1898	1898	1898	0
8	20231205	183100	407645249	1898	1898	1898	1898	0
9	20231205	183000	407645249	1898	1898	1898	1898	0
10	20231205	182900	407645249	1898	1898	1898	1898	0
11	20231205	182800	407645249	1898	1898	1898	1898	0
12	20231205	182700	407645249	1898	1898	1898	1898	0
13	20231205	182600	407645249	1898	1898	1898	1898	0
14	20231205	182500	407645249	1898	1898	1898	1898	0
15	20231205	182400	407645249	1898	1898	1898	1898	0
16	20231205	182300	407645249	1898	1898	1898	1898	0
17	20231205	182200	407645249	1898	1898	1898	1898	0
18	20231205	182100	407645249	1898	1898	1898	1898	0
19	20231205	182000	407645249	1898	1898	1898	1898	0
20	20231205	181900	407645249	1898	1898	1898	1898	0
21	20231205	181800	407645249	1898	1898	1898	1898	0
22	20231205	181700	407645249	1898	1898	1898	1898	0
23	20231205	181600	407645249	1898	1898	1898	1898	0
24	20231205	181500	407645249	1898	1898	1898	1898	0
25	20231205	181400	407645249	1898	1898	1898	1898	0
26	20231205	181300	407645249	1898	1898	1898	1898	0
27	20231205	181200	407645249	1898	1898	1898	1898	0
28	20231205	181100	407645249	1898	1898	1898	1898	0
29	20231205	181000	407645249	1898	1898	1898	1898	0
30	20231205	180900	407645249	1898	1898	1898	1898	0
31	20231205	180800	407645249	1898	1898	1898	1898	0
32	20231205	180700	407645249	1898	1898	1898	1898	7959
33	20231205	180600	407645249	1898	1898	1898	1898	0
34	20231205	180500	407645249	1898	1898	1898	1898	0
35	20231205	180400	407645249	1898	1898	1898	1898	0
36	20231205	180300	407645249	1898	1898	1898	1898	0
37	20231205	180200	407645249	1898	1898	1898	1898	0
38	20231205	180100	407645249	1898	1898	1898	1898	0
39	20231205	180000	407645249	1898	1898	1898	1898	0
40	20231205	175900	407645249	1898	1898	1898	1898	0
41	20231205	175800	407645249	1898	1898	1898	1898	0
42	20231205	175700	407645249	1898	1898	1898	1898	0
43	20231205	175600	407645249	1898	1898	1898	1898	0
44	20231205	175500	407645249	1898	1898	1898	1898	0
45	20231205	175400	407645249	1898	1898	1898	1898	0
46	20231205	175300	407645249	1898	1898	1898	1898	0
47	20231205	175200	407645249	1898	1898	1898	1898	0
48	20231205	175100	407645249	1898	1898	1898	1898	0
49	20231205	175000	407645249	1898	1898	1898	1898	0
50	20231205	174900	407645249	1898	1898	1898	1898	0
51	20231205	174800	407645249	1898	1898	1898	1898	0
52	20231205	174700	407645249	1898	1898	1898	1898	0
53	20231205	174600	407645249	1898	1898	1898	1898	0
54	20231205	174500	407645249	1898	1898	1898	1898	0
55	20231205	174400	407645249	1898	1898	1898	1898	0
56	20231205	174300	407645249	1898	1898	1898	1898	0
57	20231205	174200	407645249	1898	1898	1898	1898	0
58	20231205	174100	407645249	1898	1898	1898	1898	0
59	20231205	174000	407645249	1898	1898	1898	1898	0
60	20231205	173900	407645249	1898	1898	1898	1898	0
61	20231205	173800	407645249	1898	1898	1898	1898	0
62	20231205	173700	407645249	1898	1898	1898	1898	7959
63	20231205	173600	407645249	1898	1898	1898	1898	0
64	20231205	173500	407645249	1898	1898	1898	1898	0
65	20231205	173400	407645249	1898	1898	1898	1898	0
66	20231205	173300	407645249	1898	1898	1898	1898	0
67	20231205	173200	407645249	1898	1898	1898	1898	0
68	20231205	173100	407645249	1898	1898	1898	1898	0
69	20231205	173000	407645249	1898	1898	1898	1898	0
70	20231205	172900	407645249	1898	1898	1898	1898	0
71	20231205	172800	407645249	1898	1898	1898	1898	0
72	20231205	172700	407645249	1898	1898	1898	1898	0
73	20231205	172600	407645249	1898	1898	1898	1898	0
74	20231205	172500	407645249	1898	1898	1898	1898	0
75	20231205	172400	407645249	1898	1898	1898	1898	0
76	20231205	172300	407645249	1898	1898	1898	1898	0
77	20231205	172200	407645249	1898	1898	1898	1898	0
78	20231205	172100	407645249	1898	1898	1898	1898	0
79	20231205	172000	407645249	1898	1898	1898	1898	0
80	20231205	171900	407645249	1898	1898	1898	1898	0
81	20231205	171800	407645249	1898	1898	1898	1898	0
82	20231205	171700	407645249	1898	1898	1898	1898	0
83	20231205	171600	407645249	1898	1898	1898	1898	0
84	20231205	171500	407645249	1898	1898	1898	1898	0
85	20231205	171400	407645249	1898	1898	1898	1898	0
86	20231205	171300	407645249	1898	1898	1898	1898	0
87	20231205	171200	407645249	1898	1898	1898	1898	0
88	20231205	171100	407645249	1898	1898	1898	1898	0
89	20231205	171000	407645249	1898	1898	1898	1898	0
90	20231205	170900	407645249	1898	1898	1898	1898	0
91	20231205	170800	407645249	1898	1898	1898	1898	0
92	20231205	170700	407645249	1898	1898	1898	1898	7959
93	20231205	170600	407645249	1898	1898	1898	1898	0
94	20231205	170500	407645249	1898	1898	1898	1898	0
95	20231205	170400	407645249	1898	1898	1898	1898	0
96	20231205	170300	407645249	1898	1898	1898	1898	0
97	20231205	170200	407645249	1898	1898	1898	1898	0
98	20231205	170100	407645249	1898	1898	1898	1898	0
99	20231205	170000	407645249	1898	1898	1898	1898	0
100	20231205	165900	407645249	1898	1898	1898	1898	0
101	20231205	165800	407645249	1898	1898	1898	1898	0
102	20231205	165700	407645249	1898	1898	1898	1898	0
103	20231205	165600	407645249	1898	1898	1898	1898	0
104	20231205	165500	407645249	1898	1898	1898	1898	0
105	20231205	165400	407645249	1898	1898	1898	1898	0
106	20231205	165300	407645249	1898	1898	1898	1898	0
107	20231205	165200	407645249	1898	1898	1898	1898	0
108	20231205	165100	407645249	1898	1898	1898	1898	0
109	20231205	165000	407645249	1898	1898	1898	1898	0
110	20231205	164900	407645249	1898	1898	1898	1898	0
111	20231205	164800	407645249	1898	1898	1898	1898	0
112	20231205	164700	407645249	1898	1898	1898	1898	0
113	20231205	164600	407645249	1898	1898	1898	1898	0
114	20231205	164500	407645249	1898	1898	1898	1898	0
115	20231205	164400	407645249	1898	1898	1898	1898	0
116	20231205	164300	407645249	1898	1898	1898	1898	0
117	20231205	164200	407645249	1898	1898	1898	1898	0
118	20231205	164100	407645249	1898	1898	1898	1898	0
119	20231205	164000	407645249	1898	1898	1898	1898	0
120	20231205	163900	407645249	1898	1898	1898	1898	0
121	20231205	163800	407645249	1898	1898	1898	1898	0
122	20231205	163700	407645249	1898	1898	1898	1898	7959
123	20231205	163600	407645249	1898	1898	1898	1898	0
124	20231205	163500	407645249	1898	1898	1898	1898	0
125	20231205	163400	407645249	1898	1898	1898	1898	0
126	20231205	163300	407645249	1898	1898	1898	1898	0
127	20231205	163200	407645249	1898	1898	1898	1898	0
128	20231205	163100	407645249	1898	1898	1898	1898	0
129	20231205	163000	407645249	1898	1898	1898	1898	0
130	20231205	162900	407645249	1898	1898	1898	1898	0
131	20231205	162800	407645249	1898	1898	1898	1898	0
132	20231205	162700	407645249	1898	1898	1898	1898	0
133	20231205	162600	407645249	1898	1898	1898	1898	0
134	20231205	162500	407645249	1898	1898	1898	1898	0
135	20231205	162400	407645249	1898	1898	1898	1898	0
136	20231205	162300	407645249	1898	1898	1898	1898	0
137	20231205	162200	407645249	1898	1898	1898	1898	0
138	20231205	162100	407645249	1898	1898	1898	1898	0
139	20231205	162000	407645249	1898	1898	1898	1898	0
140	20231205	161900	407645249	1898	1898	1898	1898	0
141	20231205	161800	407645249	1898	1898	1898	1898	0
142	20231205	161700	407645249	1898	1898	1898	1898	0
143	20231205	161600	407645249	1898	1898	1898	1898	0
144	20231205	161500	407645249	1898	1898	1898	1898	0
145	20231205	161400	407645249	1898	1898	1898	1898	0
146	20231205	161300	407645249	1898	1898	1898	1898	0
147	20231205	161200	407645249	1898	1898	1898	1898	0
148	20231205	161100	407645249	1898	1898	1898	1898	0
149	20231205	161000	407645249	1898	1898	1898	1898	0
150	20231205	160900	407645249	1898	1898	1898	1898	0
151	20231205	160800	407645249	1898	1898	1898	1898	0
152	20231205	160700	407645249	1898	1898	1898	1898	7959
153	20231205	160600	407645249	1898	1898	1898	1898	0
154	20231205	160500	407645249	1898	1898	1898	1898	0
155	20231205	160400	407645249	1898	1898	1898	1898	0
156	20231205	160300	407645249	1898	1898	1898	1898	0
157	20231205	160200	407645249	1898	1898	1898	1898	0
158	20231205	160100	407645249	1898	1898	1898	1898	0
159	20231205	160000	407645249	1898	1898	1898	1898	0
160	20231205	155900	407645249	1898	1898	1898	1898	0
161	20231205	155800	407645249	1898	1898	1898	1898	0
162	20231205	155700	407645249	1898	1898	1898	1898	0
163	20231205	155600	407645249	1898	1898	1898	1898	0
164	20231205	155500	407645249	1898	1898	1898	1898	0
165	20231205	155400	407645249	1898	1898	1898	1898	0
166	20231205	155300	407645249	1898	1898	1898	1898	0
167	20231205	155200	407645249	1898	1898	1898	1898	0
168	20231205	155100	407645249	1898	1898	1898	1898	0
169	20231205	155000	407645249	1898	1898	1898	1898	0
170	20231205	154900	407645249	1898	1898	1898	1898	0
171	20231205	154800	407645249	1898	1898	1898	1898	0
172	20231205	154700	407645249	1898	1898	1898	1898	0
173	20231205	154600	407645249	1898	1898	1898	1898	0
174	20231205	154500	407645249	1898	1898	1898	1898	0
175	20231205	154400	407645249	1898	1898	1898	1898	0
176	20231205	154300	407645249	1898	1898	1898	1898	0
177	20231205	154200	407645249	1898	1898	1898	1898	0
178	20231205	154100	407645249	1898	1898	1898	1898	0
179	20231205	154000	407645249	1898	1898	1898	1898	0
180	20231205	153900	407645249	1898	1898	1898	1898	0
181	20231205	153800	407645249	1898	1898	1898	1898	0
182	20231205	153700	407645249	1898	1898	1898	1898	7959
183	20231205	153600	407645249	1898	1898	1898	1898	0
184	20231205	153500	407645249	1898	1898	1898	1898	0
185	20231205	153400	407645249	1898	1898	1898	1898	0
186	20231205	153300	407645249	1898	1898	1898	1898	0
187	20231205	153200	407645249	1898	1898	1898	1898	0
188	20231205	153100	407645249	1898	1898	1898	1898	0
189	20231205	153000	407645249	1898	1898	1898	1898	7959
190	20231205	152900	392539067	1896	1896	1896	1896	0
191	20231205	152800	392539067	1896	1896	1896	1896	0
192	20231205	152700	392539067	1896	1896	1896	1896	0
193	20231205	152600	392539067	1896	1896	1896	1896	0
194	20231205	152500	392539067	1896	1896	1896	1896	0
195	20231205	152400	392539067	1896	1896	1896	1896	0
196	20231205	152300	392539067	1896	1896	1896	1896	0
197	20231205	152200	392539067	1896	1896	1896	1896	0
198	20231205	152100	392539067	1896	1896	1896	1896	0
199	20231205	152000	392539067	1896	1896	1896	1896	0
200	20231205	151900	392539067	1896	1894	1896	1894	545
201	20231205	151800	391505880	1894	1894	1896	1894	721
202	20231205	151700	390139785	1895	1895	1895	1895	2
203	20231205	151600	390135995	1895	1895	1895	1894	1202
204	20231205	151500	387858378	1895	1895	1895	1895	0
205	20231205	151400	387858378	1895	1895	1895	1895	230
206	20231205	151300	387422528	1895	1895	1896	1895	927
207	20231205	151200	385665835	1895	1895	1895	1895	61
208	20231205	151100	385550240	1896	1895	1896	1895	4
209	20231205	151000	385542659	1895	1895	1895	1895	0
210	20231205	150900	385542659	1895	1895	1895	1895	1
211	20231205	150800	385540764	1896	1896	1896	1896	9
212	20231205	150700	385523700	1894	1894	1894	1894	0
213	20231205	150600	385523700	1894	1896	1896	1894	11
214	20231205	150500	385502856	1895	1895	1895	1895	1935
215	20231205	150400	381836031	1896	1896	1896	1896	74
216	20231205	150300	381695727	1898	1897	1898	1897	705
217	20231205	150200	380358263	1895	1894	1895	1894	860
218	20231205	150100	378728852	1895	1895	1895	1895	500
219	20231205	150000	377781352	1895	1895	1895	1895	535
220	20231205	145900	376767527	1895	1895	1895	1895	86
221	20231205	145800	376604557	1894	1895	1895	1894	4150
222	20231205	145700	368742549	1895	1895	1895	1895	0
223	20231205	145600	368742549	1895	1895	1895	1895	0
224	20231205	145500	368742549	1895	1895	1895	1895	600
225	20231205	145400	367605549	1895	1895	1895	1895	10
226	20231205	145300	367586599	1895	1895	1895	1895	600
227	20231205	145200	366449599	1895	1895	1895	1895	200
228	20231205	145100	366070599	1895	1895	1895	1895	0
229	20231205	145000	366070599	1895	1895	1895	1895	38
230	20231205	144900	365998589	1895	1895	1895	1895	232
231	20231205	144800	365558949	1895	1895	1895	1895	0
232	20231205	144700	365558949	1895	1895	1895	1895	0
233	20231205	144600	365558949	1895	1895	1895	1895	1
234	20231205	144500	365557054	1895	1895	1895	1895	100
235	20231205	144400	365367554	1895	1895	1895	1895	205
236	20231205	144300	364979079	1895	1895	1895	1895	399
237	20231205	144200	364222974	1895	1895	1895	1895	0
238	20231205	144100	364222974	1895	1895	1895	1895	2
239	20231205	144000	364219184	1894	1894	1894	1894	0
240	20231205	143900	364219184	1894	1894	1894	1894	0
241	20231205	143800	364219184	1894	1894	1894	1894	0
242	20231205	143700	364219184	1894	1894	1894	1894	25
243	20231205	143600	364171834	1894	1894	1894	1894	7510
244	20231205	143500	349947894	1895	1895	1895	1895	4397
245	20231205	143400	341615579	1895	1895	1895	1895	694
246	20231205	143300	340300449	1895	1895	1895	1895	1
247	20231205	143200	340298554	1897	1897	1897	1897	331
248	20231205	143100	339670647	1897	1897	1897	1897	527
249	20231205	143000	338670928	1897	1897	1897	1897	0
250	20231205	142900	338670928	1897	1897	1897	1897	1
251	20231205	142800	338669031	1896	1895	1897	1895	309
252	20231205	142700	338083322	1896	1896	1898	1896	2433
253	20231205	142600	333470350	1897	1897	1897	1897	200
254	20231205	142500	333090950	1897	1897	1897	1897	0
255	20231205	142400	333090950	1897	1897	1897	1897	0
256	20231205	142300	333090950	1897	1897	1897	1897	0
257	20231205	142200	333090950	1897	1897	1897	1897	4
258	20231205	142100	333083362	1897	1896	1897	1896	4
259	20231205	142000	333075776	1897	1897	1897	1897	0
260	20231205	141900	333075776	1897	1897	1897	1897	50
261	20231205	141800	332980926	1896	1897	1897	1896	236
262	20231205	141700	332533418	1897	1897	1897	1897	220
263	20231205	141600	332116078	1897	1897	1897	1897	1120
264	20231205	141500	329991438	1897	1897	1897	1897	2000
265	20231205	141400	326197438	1898	1898	1898	1898	0
266	20231205	141300	326197438	1898	1898	1898	1898	127
267	20231205	141200	325956392	1898	1898	1898	1898	1000
268	20231205	141100	324058392	1898	1898	1898	1898	500
269	20231205	141000	323109392	1898	1898	1898	1898	0
270	20231205	140900	323109392	1898	1898	1898	1898	0
271	20231205	140800	323109392	1898	1898	1898	1898	389
272	20231205	140700	322371070	1899	1899	1899	1899	5
273	20231205	140600	322361575	1898	1898	1898	1898	8
274	20231205	140500	322346391	1898	1898	1898	1898	437
275	20231205	140400	321516965	1898	1899	1899	1898	4310
276	20231205	140300	313336575	1899	1898	1899	1898	2002
277	20231205	140200	309536777	1898	1898	1898	1898	0
278	20231205	140100	309536777	1898	1898	1898	1898	3298
279	20231205	140000	303277173	1898	1898	1898	1898	0
280	20231205	135900	303277173	1898	1898	1898	1898	32
281	20231205	135800	303216437	1899	1898	1899	1898	300
282	20231205	135700	302646837	1899	1899	1899	1899	0
283	20231205	135600	302646837	1899	1898	1899	1898	651
284	20231205	135500	301410599	1899	1899	1899	1899	7
285	20231205	135400	301397306	1899	1899	1899	1899	4
286	20231205	135300	301389710	1898	1899	1899	1898	114
287	20231205	135200	301173337	1899	1899	1899	1899	108
288	20231205	135100	300968245	1899	1898	1899	1898	1282
289	20231205	135000	298535006	1899	1899	1899	1898	4202
290	20231205	134900	290559608	1898	1898	1898	1898	300
291	20231205	134800	289990208	1899	1899	1899	1899	20
292	20231205	134700	289952228	1898	1898	1898	1898	500
293	20231205	134600	289003228	1899	1899	1899	1898	5
294	20231205	134500	288993734	1898	1898	1899	1898	189
295	20231205	134400	288635010	1898	1898	1898	1898	119
296	20231205	134300	288409148	1898	1898	1898	1898	509
297	20231205	134200	287443066	1899	1899	1899	1899	0
298	20231205	134100	287443066	1899	1898	1899	1898	21
299	20231205	134000	287403207	1899	1898	1899	1898	89
300	20231205	133900	287234280	1899	1899	1899	1899	1054
301	20231205	133800	285232734	1899	1899	1899	1899	0
302	20231205	133700	285232734	1899	1899	1899	1899	0
303	20231205	133600	285232734	1899	1899	1899	1899	0
304	20231205	133500	285232734	1899	1899	1899	1899	13
305	20231205	133400	285208047	1899	1899	1899	1897	551
306	20231205	133300	284162256	1899	1899	1899	1899	81
307	20231205	133200	284008437	1899	1899	1899	1899	6
308	20231205	133100	283997043	1899	1899	1899	1899	203
309	20231205	133000	283611546	1899	1899	1899	1899	2
310	20231205	132900	283607748	1898	1898	1898	1898	0
311	20231205	132800	283607748	1898	1898	1898	1898	0
312	20231205	132700	283607748	1898	1898	1898	1898	22
313	20231205	132600	283565992	1897	1897	1897	1897	0
314	20231205	132500	283565992	1897	1897	1897	1897	1
315	20231205	132400	283564095	1898	1898	1898	1898	541
316	20231205	132300	282537277	1899	1899	1899	1899	10
317	20231205	132200	282518287	1898	1898	1898	1898	0
318	20231205	132100	282518287	1898	1898	1898	1898	0
319	20231205	132000	282518287	1898	1898	1898	1898	452
320	20231205	131900	281660391	1898	1898	1898	1898	0
321	20231205	131800	281660391	1898	1898	1898	1898	0
322	20231205	131700	281660391	1898	1898	1898	1898	202
323	20231205	131600	281276995	1898	1898	1898	1898	0
324	20231205	131500	281276995	1898	1898	1898	1898	0
325	20231205	131400	281276995	1898	1898	1898	1898	1
326	20231205	131300	281275097	1898	1898	1898	1898	52
327	20231205	131200	281176401	1898	1898	1898	1898	2312
328	20231205	131100	276788225	1898	1898	1898	1898	1100
329	20231205	131000	274700425	1898	1898	1898	1898	1108
330	20231205	130900	272597441	1898	1898	1898	1898	787
331	20231205	130800	271103715	1897	1897	1898	1897	1133
332	20231205	130700	268954413	1896	1896	1896	1896	325
333	20231205	130600	268338213	1896	1897	1897	1896	41
334	20231205	130500	268260447	1897	1895	1897	1895	182
335	20231205	130400	267915553	1896	1896	1896	1896	0
336	20231205	130300	267915553	1896	1897	1897	1896	237
337	20231205	130200	267466001	1897	1897	1897	1897	2
338	20231205	130100	267462207	1897	1897	1897	1897	0
339	20231205	130000	267462207	1897	1897	1897	1897	0
340	20231205	125900	267462207	1897	1897	1897	1897	0
341	20231205	125800	267462207	1897	1897	1897	1897	2547
342	20231205	125700	262630548	1897	1897	1897	1897	0
343	20231205	125600	262630548	1897	1897	1897	1897	0
344	20231205	125500	262630548	1897	1897	1897	1897	0
345	20231205	125400	262630548	1897	1897	1897	1897	1000
346	20231205	125300	260733548	1898	1898	1898	1898	0
347	20231205	125200	260733548	1898	1896	1898	1895	692
348	20231205	125100	259422101	1897	1897	1897	1897	0
349	20231205	125000	259422101	1897	1898	1898	1897	116
350	20231205	124900	259201937	1898	1898	1898	1898	5032
351	20231205	124800	249651201	1898	1896	1898	1895	56
352	20231205	124700	249545076	1898	1898	1898	1898	2
353	20231205	124600	249541280	1895	1895	1895	1895	66
354	20231205	124500	249416210	1898	1898	1898	1898	0
355	20231205	124400	249416210	1898	1898	1898	1898	0
356	20231205	124300	249416210	1898	1901	1901	1895	2004
357	20231205	124200	245618612	1895	1896	1898	1895	3689
358	20231205	124100	238626029	1896	1899	1899	1896	14927
359	20231205	124000	210296765	1899	1900	1900	1899	904
360	20231205	123900	208579918	1901	1901	1901	1901	5
361	20231205	123800	208570413	1901	1901	1901	1901	0
362	20231205	123700	208570413	1901	1901	1901	1901	2
363	20231205	123600	208566611	1901	1901	1901	1901	5
364	20231205	123500	208557106	1901	1901	1901	1901	0
365	20231205	123400	208557106	1901	1901	1901	1901	47
366	20231205	123300	208467759	1901	1901	1901	1901	0
367	20231205	123200	208467759	1901	1901	1901	1901	3
368	20231205	123100	208462056	1900	1899	1900	1899	267
369	20231205	123000	207955022	1900	1900	1900	1900	2
370	20231205	122900	207951222	1900	1900	1900	1900	2
371	20231205	122800	207947422	1901	1901	1901	1901	1
372	20231205	122700	207945521	1901	1901	1901	1901	0
373	20231205	122600	207945521	1901	1901	1901	1901	0
374	20231205	122500	207945521	1901	1901	1901	1901	0
375	20231205	122400	207945521	1901	1901	1901	1901	0
376	20231205	122300	207945521	1901	1901	1901	1901	0
377	20231205	122200	207945521	1901	1901	1901	1901	0
378	20231205	122100	207945521	1901	1901	1901	1901	0
379	20231205	122000	207945521	1901	1901	1901	1901	0
380	20231205	121900	207945521	1901	1901	1901	1901	0
381	20231205	121800	207945521	1901	1901	1901	1901	0
382	20231205	121700	207945521	1901	1901	1901	1901	0
383	20231205	121600	207945521	1901	1901	1901	1901	2
384	20231205	121500	207941719	1900	1900	1900	1900	942
385	20231205	121400	206151919	1900	1900	1900	1900	0
386	20231205	121300	206151919	1900	1900	1900	1900	0
387	20231205	121200	206151919	1900	1900	1900	1900	0
388	20231205	121100	206151919	1900	1900	1900	1900	1
389	20231205	121000	206150019	1900	1900	1900	1900	0
390	20231205	120900	206150019	1900	1900	1900	1900	3
391	20231205	120800	206144319	1899	1899	1899	1899	1
392	20231205	120700	206142420	1900	1900	1900	1900	1
393	20231205	120600	206140520	1900	1900	1900	1900	1
394	20231205	120500	206138620	1900	1899	1900	1899	16
395	20231205	120400	206108234	1899	1899	1899	1899	200
396	20231205	120300	205728434	1900	1900	1900	1900	0
397	20231205	120200	205728434	1900	1900	1900	1900	0
398	20231205	120100	205728434	1900	1900	1900	1900	0
399	20231205	120000	205728434	1900	1900	1900	1900	999
400	20231205	115900	203830334	1899	1899	1899	1899	2
401	20231205	115800	203826536	1900	1899	1900	1899	3
402	20231205	115700	203820837	1900	1900	1900	1900	790
403	20231205	115600	202319837	1900	1900	1900	1900	0
404	20231205	115500	202319837	1900	1899	1900	1899	3402
405	20231205	115400	195859437	1900	1899	1900	1899	5
406	20231205	115300	195849938	1899	1899	1899	1899	29
407	20231205	115200	195794867	1899	1899	1899	1899	2
408	20231205	115100	195791069	1899	1900	1900	1899	510
409	20231205	115000	194822569	1900	1900	1900	1900	0
410	20231205	114900	194822569	1900	1900	1900	1900	0
411	20231205	114800	194822569	1900	1900	1900	1900	1
412	20231205	114700	194820669	1900	1900	1900	1900	0
413	20231205	114600	194820669	1900	1899	1900	1899	29
414	20231205	114500	194765596	1899	1899	1899	1899	0
415	20231205	114400	194765596	1899	1899	1899	1899	5
416	20231205	114300	194756101	1901	1900	1901	1900	49
417	20231205	114200	194662985	1900	1900	1900	1900	1800
418	20231205	114100	191242985	1901	1901	1901	1900	528
419	20231205	114000	190239497	1901	1901	1901	1901	1
420	20231205	113900	190237596	1901	1900	1901	1900	5803
421	20231205	113800	179211894	1901	1901	1901	1901	0
422	20231205	113700	179211894	1901	1900	1901	1900	102
423	20231205	113600	179018092	1901	1901	1901	1901	1
424	20231205	113500	179016191	1902	1902	1902	1900	57
425	20231205	113400	178907780	1902	1902	1902	1902	0
426	20231205	113300	178907780	1902	1902	1902	1902	0
427	20231205	113200	178907780	1902	1902	1902	1902	1
428	20231205	113100	178905878	1903	1903	1903	1903	0
429	20231205	113000	178905878	1903	1903	1903	1903	0
430	20231205	112900	178905878	1903	1903	1903	1903	0
431	20231205	112800	178905878	1903	1903	1903	1903	0
432	20231205	112700	178905878	1903	1903	1903	1903	40
433	20231205	112600	178829758	1899	1899	1899	1899	37
434	20231205	112500	178759495	1899	1900	1900	1899	582
435	20231205	112400	177654114	1900	1903	1903	1900	2966
436	20231205	112300	172018594	1903	1903	1903	1903	5
437	20231205	112200	172009079	1903	1903	1903	1903	0
438	20231205	112100	172009079	1903	1903	1903	1903	0
439	20231205	112000	172009079	1903	1903	1903	1903	0
440	20231205	111900	172009079	1903	1903	1903	1903	0
441	20231205	111800	172009079	1903	1903	1903	1903	0
442	20231205	111700	172009079	1903	1903	1903	1903	0
443	20231205	111600	172009079	1903	1903	1903	1903	0
444	20231205	111500	172009079	1903	1903	1903	1903	0
445	20231205	111400	172009079	1903	1903	1903	1903	0
446	20231205	111300	172009079	1903	1903	1903	1903	0
447	20231205	111200	172009079	1903	1900	1903	1900	54
448	20231205	111100	171906470	1900	1903	1903	1900	268
449	20231205	111000	171397240	1903	1903	1903	1903	0
450	20231205	110900	171397240	1903	1903	1903	1903	0
451	20231205	110800	171397240	1903	1903	1903	1903	0
452	20231205	110700	171397240	1903	1902	1903	1902	6
453	20231205	110600	171385827	1900	1901	1901	1900	1867
454	20231205	110500	167838178	1902	1901	1903	1901	38
455	20231205	110400	167765903	1903	1903	1903	1903	0
456	20231205	110300	167765903	1903	1903	1903	1903	100
457	20231205	110200	167575603	1903	1903	1903	1903	100
458	20231205	110100	167385303	1903	1903	1903	1903	0
459	20231205	110000	167385303	1903	1903	1903	1903	0
460	20231205	105900	167385303	1903	1903	1903	1903	0
461	20231205	105800	167385303	1903	1903	1903	1903	0
462	20231205	105700	167385303	1903	1903	1903	1903	0
463	20231205	105600	167385303	1903	1903	1903	1903	0
464	20231205	105500	167385303	1903	1901	1903	1901	6340
465	20231205	105400	155321603	1901	1901	1901	1901	209
466	20231205	105300	154924294	1902	1902	1902	1902	0
467	20231205	105200	154924294	1902	1902	1902	1902	0
468	20231205	105100	154924294	1902	1901	1902	1901	84
469	20231205	105000	154764608	1901	1902	1902	1901	53
470	20231205	104900	154663853	1901	1902	1902	1901	9
471	20231205	104800	154646743	1902	1902	1902	1902	0
472	20231205	104700	154646743	1902	1902	1902	1902	0
473	20231205	104600	154646743	1902	1902	1902	1902	10
474	20231205	104500	154627723	1903	1903	1903	1903	0
475	20231205	104400	154627723	1903	1903	1903	1903	0
476	20231205	104300	154627723	1903	1902	1903	1902	11
477	20231205	104200	154606800	1900	1900	1900	1900	0
478	20231205	104100	154606800	1900	1901	1903	1900	272
479	20231205	104000	154089794	1902	1902	1902	1902	500
480	20231205	103900	153138794	1903	1903	1903	1903	1
481	20231205	103800	153136891	1903	1901	1903	1901	4941
482	20231205	103700	143744036	1901	1901	1901	1901	268
483	20231205	103600	143234568	1903	1901	1903	1901	429
484	20231205	103500	142419037	1901	1901	1901	1901	1
485	20231205	103400	142417136	1901	1901	1901	1901	0
486	20231205	103300	142417136	1901	1901	1901	1901	1
487	20231205	103200	142415235	1901	1900	1901	1900	842
488	20231205	103100	140814594	1901	1901	1901	1901	1
489	20231205	103000	140812693	1901	1901	1901	1901	1
490	20231205	102900	140810792	1901	1901	1901	1901	3
491	20231205	102800	140805089	1901	1903	1903	1901	565
492	20231205	102700	139730752	1903	1903	1903	1903	0
493	20231205	102600	139730752	1903	1903	1903	1903	0
494	20231205	102500	139730752	1903	1903	1903	1903	1
495	20231205	102400	139728849	1903	1903	1903	1903	4
496	20231205	102300	139721237	1903	1903	1903	1903	1
497	20231205	102200	139719334	1903	1903	1903	1903	1
498	20231205	102100	139717431	1903	1903	1903	1903	6
499	20231205	102000	139706013	1903	1903	1903	1903	1
500	20231205	101900	139704110	1903	1903	1903	1903	10
501	20231205	101800	139685080	1903	1903	1903	1903	0
502	20231205	101700	139685080	1903	1903	1903	1903	0
503	20231205	101600	139685080	1903	1903	1903	1903	186
504	20231205	101500	139331122	1901	1901	1901	1901	10
505	20231205	101400	139312112	1902	1902	1902	1902	4852
506	20231205	101300	130083608	1903	1903	1903	1903	9
507	20231205	101200	130066481	1903	1903	1903	1903	0
508	20231205	101100	130066481	1903	1903	1903	1903	2
509	20231205	101000	130062675	1900	1902	1902	1900	106
510	20231205	100900	129861244	1902	1903	1903	1902	101
511	20231205	100800	129669043	1903	1903	1903	1903	10
512	20231205	100700	129650013	1903	1903	1903	1903	0
513	20231205	100600	129650013	1903	1900	1903	1900	574
514	20231205	100500	128559407	1903	1903	1903	1903	0
515	20231205	100400	128559407	1903	1903	1903	1903	0
516	20231205	100300	128559407	1903	1903	1903	1903	0
517	20231205	100200	128559407	1903	1902	1903	1902	19
518	20231205	100100	128523259	1902	1902	1902	1902	0
519	20231205	100000	128523259	1902	1902	1902	1902	1
520	20231205	095900	128521357	1901	1900	1901	1900	30
521	20231205	095800	128464331	1900	1900	1900	1900	7
522	20231205	095700	128451031	1899	1899	1899	1899	15
523	20231205	095600	128422546	1899	1899	1899	1899	5
524	20231205	095500	128413051	1898	1898	1898	1898	0
525	20231205	095400	128413051	1898	1899	1899	1898	264
526	20231205	095300	127911971	1900	1900	1900	1900	0
527	20231205	095200	127911971	1900	1900	1900	1900	483
528	20231205	095100	126994271	1900	1900	1900	1900	5000
529	20231205	095000	117494271	1900	1899	1900	1899	2494
530	20231205	094900	112758163	1899	1899	1899	1899	500
531	20231205	094800	111808663	1898	1898	1898	1898	1450
532	20231205	094700	109056563	1898	1898	1898	1898	0
533	20231205	094600	109056563	1898	1899	1899	1898	650
534	20231205	094500	107822713	1899	1899	1899	1899	30
535	20231205	094400	107765743	1898	1898	1898	1898	500
536	20231205	094300	106816743	1898	1898	1898	1898	0
537	20231205	094200	106816743	1898	1898	1898	1898	268
538	20231205	094100	106308079	1899	1899	1899	1899	2
539	20231205	094000	106304281	1898	1898	1898	1898	10
540	20231205	093900	106285301	1899	1899	1899	1899	7
541	20231205	093800	106272008	1899	1899	1899	1899	104
542	20231205	093700	106074512	1899	1899	1899	1899	0
543	20231205	093600	106074512	1899	1899	1899	1898	33
544	20231205	093500	106011846	1899	1899	1899	1899	56
545	20231205	093400	105905502	1899	1899	1899	1899	232
546	20231205	093300	105464934	1899	1895	1899	1894	410
547	20231205	093200	104688095	1899	1899	1899	1895	169
548	20231205	093100	104367596	1899	1899	1899	1894	16784
549	20231205	093000	72535607	1898	1898	1899	1898	601
550	20231205	092900	71394908	1899	1900	1900	1898	759
551	20231205	092800	69953537	1901	1902	1902	1901	341
552	20231205	092700	69305263	1905	1902	1905	1902	1217
553	20231205	092600	66986904	1902	1902	1902	1902	53
554	20231205	092500	66886098	1903	1904	1905	1903	179
555	20231205	092400	66545434	1904	1902	1904	1901	197
556	20231205	092300	66170818	1901	1899	1901	1899	8120
557	20231205	092200	50750924	1899	1899	1899	1899	64
558	20231205	092100	50629388	1899	1898	1899	1898	271
559	20231205	092000	50114894	1898	1899	1899	1898	1013
560	20231205	091900	48191214	1899	1899	1899	1898	401
561	20231205	091800	47429716	1899	1899	1899	1899	1552
562	20231205	091700	44482468	1899	1898	1899	1898	2432
563	20231205	091600	39866530	1898	1898	1899	1898	3913
564	20231205	091500	32439606	1898	1899	1899	1898	200
565	20231205	091400	32059956	1898	1898	1898	1898	1201
566	20231205	091300	29780458	1899	1898	1899	1898	501
567	20231205	091200	28829122	1898	1898	1898	1898	1
568	20231205	091100	28827224	1898	1899	1899	1897	1111
569	20231205	091000	26718635	1897	1898	1898	1897	100
570	20231205	090900	26528905	1898	1897	1898	1897	1002
571	20231205	090800	24628109	1898	1899	1899	1898	716
572	20231205	090700	23269095	1899	1899	1899	1899	1002
573	20231205	090600	21366297	1899	1900	1900	1899	3481
574	20231205	090500	14755767	1900	1901	1901	1900	278
575	20231205	090400	14227295	1900	1900	1900	1900	0
576	20231205	090300	14227295	1900	1900	1900	1900	0
577	20231205	090200	14227295	1900	1900	1900	1900	364
578	20231205	090100	13535695	1903	1903	1903	1903	1
579	20231205	090000	13533792	1900	1904	1904	1900	7115