KissMeData/002700/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	183700	305476268	1898	1898	1898	1898	2414
3	20231206	183600	305476268	1898	1898	1898	1898	0
4	20231206	183500	305476268	1898	1898	1898	1898	0
5	20231206	183400	305476268	1898	1898	1898	1898	0
6	20231206	183300	305476268	1898	1898	1898	1898	0
7	20231206	183200	305476268	1898	1898	1898	1898	0
8	20231206	183100	305476268	1898	1898	1898	1898	0
9	20231206	183000	305476268	1898	1898	1898	1898	0
10	20231206	182900	305476268	1898	1898	1898	1898	0
11	20231206	182800	305476268	1898	1898	1898	1898	0
12	20231206	182700	305476268	1898	1898	1898	1898	0
13	20231206	182600	305476268	1898	1898	1898	1898	0
14	20231206	182500	305476268	1898	1898	1898	1898	0
15	20231206	182400	305476268	1898	1898	1898	1898	0
16	20231206	182300	305476268	1898	1898	1898	1898	0
17	20231206	182200	305476268	1898	1898	1898	1898	0
18	20231206	182100	305476268	1898	1898	1898	1898	0
19	20231206	182000	305476268	1898	1898	1898	1898	0
20	20231206	181900	305476268	1898	1898	1898	1898	0
21	20231206	181800	305476268	1898	1898	1898	1898	0
22	20231206	181700	305476268	1898	1898	1898	1898	0
23	20231206	181600	305476268	1898	1898	1898	1898	0
24	20231206	181500	305476268	1898	1898	1898	1898	0
25	20231206	181400	305476268	1898	1898	1898	1898	0
26	20231206	181300	305476268	1898	1898	1898	1898	0
27	20231206	181200	305476268	1898	1898	1898	1898	0
28	20231206	181100	305476268	1898	1898	1898	1898	0
29	20231206	181000	305476268	1898	1898	1898	1898	0
30	20231206	180900	305476268	1898	1898	1898	1898	0
31	20231206	180800	305476268	1898	1898	1898	1898	0
32	20231206	180700	305476268	1898	1898	1898	1898	2414
33	20231206	180600	305476268	1898	1898	1898	1898	0
34	20231206	180500	305476268	1898	1898	1898	1898	0
35	20231206	180400	305476268	1898	1898	1898	1898	0
36	20231206	180300	305476268	1898	1898	1898	1898	0
37	20231206	180200	305476268	1898	1898	1898	1898	0
38	20231206	180100	305476268	1898	1898	1898	1898	0
39	20231206	180000	305476268	1898	1898	1898	1898	0
40	20231206	175900	305476268	1898	1898	1898	1898	0
41	20231206	175800	305476268	1898	1898	1898	1898	0
42	20231206	175700	305476268	1898	1898	1898	1898	0
43	20231206	175600	305476268	1898	1898	1898	1898	0
44	20231206	175500	305476268	1898	1898	1898	1898	0
45	20231206	175400	305476268	1898	1898	1898	1898	0
46	20231206	175300	305476268	1898	1898	1898	1898	0
47	20231206	175200	305476268	1898	1898	1898	1898	0
48	20231206	175100	305476268	1898	1898	1898	1898	0
49	20231206	175000	305476268	1898	1898	1898	1898	0
50	20231206	174900	305476268	1898	1898	1898	1898	0
51	20231206	174800	305476268	1898	1898	1898	1898	0
52	20231206	174700	305476268	1898	1898	1898	1898	0
53	20231206	174600	305476268	1898	1898	1898	1898	0
54	20231206	174500	305476268	1898	1898	1898	1898	0
55	20231206	174400	305476268	1898	1898	1898	1898	0
56	20231206	174300	305476268	1898	1898	1898	1898	0
57	20231206	174200	305476268	1898	1898	1898	1898	0
58	20231206	174100	305476268	1898	1898	1898	1898	0
59	20231206	174000	305476268	1898	1898	1898	1898	0
60	20231206	173900	305476268	1898	1898	1898	1898	0
61	20231206	173800	305476268	1898	1898	1898	1898	0
62	20231206	173700	305476268	1898	1898	1898	1898	2414
63	20231206	173600	305476268	1898	1898	1898	1898	0
64	20231206	173500	305476268	1898	1898	1898	1898	0
65	20231206	173400	305476268	1898	1898	1898	1898	0
66	20231206	173300	305476268	1898	1898	1898	1898	0
67	20231206	173200	305476268	1898	1898	1898	1898	0
68	20231206	173100	305476268	1898	1898	1898	1898	0
69	20231206	173000	305476268	1898	1898	1898	1898	0
70	20231206	172900	305476268	1898	1898	1898	1898	0
71	20231206	172800	305476268	1898	1898	1898	1898	0
72	20231206	172700	305476268	1898	1898	1898	1898	0
73	20231206	172600	305476268	1898	1898	1898	1898	0
74	20231206	172500	305476268	1898	1898	1898	1898	0
75	20231206	172400	305476268	1898	1898	1898	1898	0
76	20231206	172300	305476268	1898	1898	1898	1898	0
77	20231206	172200	305476268	1898	1898	1898	1898	0
78	20231206	172100	305476268	1898	1898	1898	1898	0
79	20231206	172000	305476268	1898	1898	1898	1898	0
80	20231206	171900	305476268	1898	1898	1898	1898	0
81	20231206	171800	305476268	1898	1898	1898	1898	0
82	20231206	171700	305476268	1898	1898	1898	1898	0
83	20231206	171600	305476268	1898	1898	1898	1898	0
84	20231206	171500	305476268	1898	1898	1898	1898	0
85	20231206	171400	305476268	1898	1898	1898	1898	0
86	20231206	171300	305476268	1898	1898	1898	1898	0
87	20231206	171200	305476268	1898	1898	1898	1898	0
88	20231206	171100	305476268	1898	1898	1898	1898	0
89	20231206	171000	305476268	1898	1898	1898	1898	0
90	20231206	170900	305476268	1898	1898	1898	1898	0
91	20231206	170800	305476268	1898	1898	1898	1898	0
92	20231206	170700	305476268	1898	1898	1898	1898	2414
93	20231206	170600	305476268	1898	1898	1898	1898	0
94	20231206	170500	305476268	1898	1898	1898	1898	0
95	20231206	170400	305476268	1898	1898	1898	1898	0
96	20231206	170300	305476268	1898	1898	1898	1898	0
97	20231206	170200	305476268	1898	1898	1898	1898	0
98	20231206	170100	305476268	1898	1898	1898	1898	0
99	20231206	170000	305476268	1898	1898	1898	1898	0
100	20231206	165900	305476268	1898	1898	1898	1898	0
101	20231206	165800	305476268	1898	1898	1898	1898	0
102	20231206	165700	305476268	1898	1898	1898	1898	0
103	20231206	165600	305476268	1898	1898	1898	1898	0
104	20231206	165500	305476268	1898	1898	1898	1898	0
105	20231206	165400	305476268	1898	1898	1898	1898	0
106	20231206	165300	305476268	1898	1898	1898	1898	0
107	20231206	165200	305476268	1898	1898	1898	1898	0
108	20231206	165100	305476268	1898	1898	1898	1898	0
109	20231206	165000	305476268	1898	1898	1898	1898	0
110	20231206	164900	305476268	1898	1898	1898	1898	0
111	20231206	164800	305476268	1898	1898	1898	1898	0
112	20231206	164700	305476268	1898	1898	1898	1898	0
113	20231206	164600	305476268	1898	1898	1898	1898	0
114	20231206	164500	305476268	1898	1898	1898	1898	0
115	20231206	164400	305476268	1898	1898	1898	1898	0
116	20231206	164300	305476268	1898	1898	1898	1898	0
117	20231206	164200	305476268	1898	1898	1898	1898	0
118	20231206	164100	305476268	1898	1898	1898	1898	0
119	20231206	164000	305476268	1898	1898	1898	1898	0
120	20231206	163900	305476268	1898	1898	1898	1898	0
121	20231206	163800	305476268	1898	1898	1898	1898	0
122	20231206	163700	305476268	1898	1898	1898	1898	2414
123	20231206	163600	305476268	1898	1898	1898	1898	0
124	20231206	163500	305476268	1898	1898	1898	1898	0
125	20231206	163400	305476268	1898	1898	1898	1898	0
126	20231206	163300	305476268	1898	1898	1898	1898	0
127	20231206	163200	305476268	1898	1898	1898	1898	0
128	20231206	163100	305476268	1898	1898	1898	1898	0
129	20231206	163000	305476268	1898	1898	1898	1898	0
130	20231206	162900	305476268	1898	1898	1898	1898	0
131	20231206	162800	305476268	1898	1898	1898	1898	0
132	20231206	162700	305476268	1898	1898	1898	1898	0
133	20231206	162600	305476268	1898	1898	1898	1898	0
134	20231206	162500	305476268	1898	1898	1898	1898	0
135	20231206	162400	305476268	1898	1898	1898	1898	0
136	20231206	162300	305476268	1898	1898	1898	1898	0
137	20231206	162200	305476268	1898	1898	1898	1898	0
138	20231206	162100	305476268	1898	1898	1898	1898	0
139	20231206	162000	305476268	1898	1898	1898	1898	0
140	20231206	161900	305476268	1898	1898	1898	1898	0
141	20231206	161800	305476268	1898	1898	1898	1898	0
142	20231206	161700	305476268	1898	1898	1898	1898	0
143	20231206	161600	305476268	1898	1898	1898	1898	0
144	20231206	161500	305476268	1898	1898	1898	1898	0
145	20231206	161400	305476268	1898	1898	1898	1898	0
146	20231206	161300	305476268	1898	1898	1898	1898	0
147	20231206	161200	305476268	1898	1898	1898	1898	0
148	20231206	161100	305476268	1898	1898	1898	1898	0
149	20231206	161000	305476268	1898	1898	1898	1898	0
150	20231206	160900	305476268	1898	1898	1898	1898	0
151	20231206	160800	305476268	1898	1898	1898	1898	0
152	20231206	160700	305476268	1898	1898	1898	1898	2414
153	20231206	160600	305476268	1898	1898	1898	1898	0
154	20231206	160500	305476268	1898	1898	1898	1898	0
155	20231206	160400	305476268	1898	1898	1898	1898	0
156	20231206	160300	305476268	1898	1898	1898	1898	0
157	20231206	160200	305476268	1898	1898	1898	1898	0
158	20231206	160100	305476268	1898	1898	1898	1898	0
159	20231206	160000	305476268	1898	1898	1898	1898	0
160	20231206	155900	305476268	1898	1898	1898	1898	0
161	20231206	155800	305476268	1898	1898	1898	1898	0
162	20231206	155700	305476268	1898	1898	1898	1898	0
163	20231206	155600	305476268	1898	1898	1898	1898	0
164	20231206	155500	305476268	1898	1898	1898	1898	0
165	20231206	155400	305476268	1898	1898	1898	1898	0
166	20231206	155300	305476268	1898	1898	1898	1898	0
167	20231206	155200	305476268	1898	1898	1898	1898	0
168	20231206	155100	305476268	1898	1898	1898	1898	0
169	20231206	155000	305476268	1898	1898	1898	1898	0
170	20231206	154900	305476268	1898	1898	1898	1898	0
171	20231206	154800	305476268	1898	1898	1898	1898	0
172	20231206	154700	305476268	1898	1898	1898	1898	0
173	20231206	154600	305476268	1898	1898	1898	1898	0
174	20231206	154500	305476268	1898	1898	1898	1898	0
175	20231206	154400	305476268	1898	1898	1898	1898	0
176	20231206	154300	305476268	1898	1898	1898	1898	0
177	20231206	154200	305476268	1898	1898	1898	1898	0
178	20231206	154100	305476268	1898	1898	1898	1898	0
179	20231206	154000	305476268	1898	1898	1898	1898	0
180	20231206	153900	305476268	1898	1898	1898	1898	0
181	20231206	153800	305476268	1898	1898	1898	1898	0
182	20231206	153700	305476268	1898	1898	1898	1898	2414
183	20231206	153600	305476268	1898	1898	1898	1898	0
184	20231206	153500	305476268	1898	1898	1898	1898	0
185	20231206	153400	305476268	1898	1898	1898	1898	0
186	20231206	153300	305476268	1898	1898	1898	1898	0
187	20231206	153200	305476268	1898	1898	1898	1898	0
188	20231206	153100	305476268	1898	1898	1898	1898	0
189	20231206	153000	305476268	1898	1898	1898	1898	2414
190	20231206	152900	300894496	1898	1898	1898	1898	0
191	20231206	152800	300894496	1898	1898	1898	1898	0
192	20231206	152700	300894496	1898	1898	1898	1898	0
193	20231206	152600	300894496	1898	1898	1898	1898	0
194	20231206	152500	300894496	1898	1898	1898	1898	0
195	20231206	152400	300894496	1898	1898	1898	1898	0
196	20231206	152300	300894496	1898	1898	1898	1898	0
197	20231206	152200	300894496	1898	1898	1898	1898	0
198	20231206	152100	300894496	1898	1898	1898	1898	0
199	20231206	152000	300894496	1898	1898	1898	1898	0
200	20231206	151900	300894496	1898	1898	1898	1898	48
201	20231206	151800	300803392	1899	1898	1899	1898	302
202	20231206	151700	300230194	1898	1895	1898	1895	2509
203	20231206	151600	295472516	1894	1893	1894	1893	1316
204	20231206	151500	292980020	1893	1893	1893	1893	8
205	20231206	151400	292964876	1894	1894	1894	1894	1
206	20231206	151300	292962982	1894	1894	1894	1894	19
207	20231206	151200	292926996	1894	1893	1894	1892	1814
208	20231206	151100	289494215	1893	1894	1895	1893	19
209	20231206	151000	289458235	1893	1893	1893	1893	18
210	20231206	150900	289424161	1893	1893	1893	1893	9
211	20231206	150800	289407124	1893	1893	1893	1893	27
212	20231206	150700	289356013	1892	1893	1893	1892	59
213	20231206	150600	289244344	1893	1893	1893	1893	44
214	20231206	150500	289161052	1894	1894	1894	1894	3
215	20231206	150400	289155370	1895	1892	1895	1892	21
216	20231206	150300	289115611	1892	1895	1895	1892	1513
217	20231206	150200	286252064	1895	1893	1895	1893	39
218	20231206	150100	286178177	1893	1894	1894	1893	4287
219	20231206	150000	278061920	1895	1894	1895	1894	12
220	20231206	145900	278039189	1894	1894	1894	1894	9
221	20231206	145800	278022143	1894	1894	1896	1894	20
222	20231206	145700	277984259	1894	1894	1894	1894	9
223	20231206	145600	277967213	1896	1894	1896	1894	235
224	20231206	145500	277522091	1894	1893	1896	1893	350
225	20231206	145400	276859529	1893	1893	1893	1893	9
226	20231206	145300	276842492	1896	1895	1896	1893	12
227	20231206	145200	276819769	1893	1893	1893	1893	18
228	20231206	145100	276785695	1893	1896	1896	1893	29
229	20231206	145000	276730738	1896	1895	1896	1893	12
230	20231206	144900	276708014	1893	1894	1894	1893	542
231	20231206	144800	275681484	1894	1894	1894	1894	609
232	20231206	144700	274528038	1894	1896	1896	1894	11
233	20231206	144600	274507200	1894	1894	1894	1894	9
234	20231206	144500	274490154	1896	1894	1896	1894	320
235	20231206	144400	273884072	1895	1895	1895	1895	1
236	20231206	144300	273882177	1895	1895	1895	1895	0
237	20231206	144200	273882177	1895	1895	1895	1895	2030
238	20231206	144100	270035327	1895	1895	1895	1895	0
239	20231206	144000	270035327	1895	1895	1895	1895	4
240	20231206	143900	270027747	1895	1895	1895	1895	900
241	20231206	143800	268322247	1895	1895	1895	1895	0
242	20231206	143700	268322247	1895	1895	1895	1895	3
243	20231206	143600	268316562	1895	1895	1895	1895	0
244	20231206	143500	268316562	1895	1895	1895	1895	0
245	20231206	143400	268316562	1895	1895	1895	1895	9
246	20231206	143300	268299507	1895	1895	1895	1895	1
247	20231206	143200	268297612	1895	1895	1895	1895	13
248	20231206	143100	268272977	1895	1895	1895	1895	0
249	20231206	143000	268272977	1895	1895	1895	1895	4
250	20231206	142900	268265397	1894	1894	1894	1894	2
251	20231206	142800	268261609	1895	1895	1895	1895	1
252	20231206	142700	268259714	1894	1895	1895	1894	536
253	20231206	142600	267244004	1895	1895	1895	1895	0
254	20231206	142500	267244004	1895	1895	1895	1895	4906
255	20231206	142400	257947134	1895	1895	1895	1895	0
256	20231206	142300	257947134	1895	1894	1895	1893	818
257	20231206	142200	256397440	1895	1895	1895	1895	0
258	20231206	142100	256397440	1895	1895	1895	1895	0
259	20231206	142000	256397440	1895	1895	1895	1895	2
260	20231206	141900	256393650	1895	1895	1895	1895	1
261	20231206	141800	256391755	1895	1895	1895	1895	1
262	20231206	141700	256389860	1893	1893	1893	1893	472
263	20231206	141600	255496364	1893	1894	1894	1893	310
264	20231206	141500	254909434	1894	1895	1895	1894	191
265	20231206	141400	254547679	1895	1894	1895	1894	110
266	20231206	141300	254339239	1895	1895	1895	1895	0
267	20231206	141200	254339239	1895	1895	1895	1895	2
268	20231206	141100	254335449	1893	1895	1895	1893	1402
269	20231206	141000	251681458	1894	1895	1895	1894	101
270	20231206	140900	251490163	1895	1895	1895	1895	0
271	20231206	140800	251490163	1895	1895	1895	1895	0
272	20231206	140700	251490163	1895	1895	1895	1895	6
273	20231206	140600	251478793	1894	1894	1894	1894	1000
274	20231206	140500	249584793	1895	1895	1895	1895	264
275	20231206	140400	249084513	1895	1894	1895	1894	51
276	20231206	140300	248987908	1894	1895	1895	1894	16
277	20231206	140200	248957598	1895	1895	1895	1895	0
278	20231206	140100	248957598	1895	1895	1895	1895	501
279	20231206	140000	248008203	1895	1895	1895	1895	0
280	20231206	135900	248008203	1895	1895	1895	1895	8
281	20231206	135800	247993043	1895	1895	1895	1895	101
282	20231206	135700	247801648	1895	1895	1895	1895	22
283	20231206	135600	247759958	1895	1895	1895	1895	0
284	20231206	135500	247759958	1895	1895	1895	1895	0
285	20231206	135400	247759958	1895	1895	1895	1895	0
286	20231206	135300	247759958	1895	1895	1895	1895	2
287	20231206	135200	247756168	1894	1894	1894	1894	0
288	20231206	135100	247756168	1894	1894	1894	1894	100
289	20231206	135000	247566768	1894	1894	1894	1894	30
290	20231206	134900	247509948	1895	1894	1895	1894	202
291	20231206	134800	247127358	1895	1895	1895	1895	0
292	20231206	134700	247127358	1895	1895	1895	1895	2
293	20231206	134600	247123568	1895	1895	1895	1895	0
294	20231206	134500	247123568	1895	1895	1895	1895	1
295	20231206	134400	247121673	1895	1895	1895	1895	1
296	20231206	134300	247119778	1895	1894	1895	1894	52
297	20231206	134200	247021288	1895	1895	1895	1895	1
298	20231206	134100	247019393	1895	1893	1895	1893	411
299	20231206	134000	246241368	1894	1895	1895	1894	296
300	20231206	133900	245680738	1895	1895	1895	1895	0
301	20231206	133800	245680738	1895	1895	1895	1895	0
302	20231206	133700	245680738	1895	1895	1895	1895	0
303	20231206	133600	245680738	1895	1895	1895	1895	10
304	20231206	133500	245661788	1895	1895	1895	1895	14
305	20231206	133400	245635258	1893	1893	1893	1893	0
306	20231206	133300	245635258	1893	1893	1893	1893	21
307	20231206	133200	245595505	1895	1893	1895	1893	8
308	20231206	133100	245580357	1895	1895	1895	1895	2
309	20231206	133000	245576567	1892	1892	1892	1892	0
310	20231206	132900	245576567	1892	1895	1895	1892	200
311	20231206	132800	245197867	1895	1895	1895	1895	0
312	20231206	132700	245197867	1895	1894	1895	1894	100
313	20231206	132600	245008377	1895	1895	1895	1895	77
314	20231206	132500	244862462	1895	1895	1895	1895	0
315	20231206	132400	244862462	1895	1894	1895	1894	122
316	20231206	132300	244631372	1894	1894	1894	1894	4
317	20231206	132200	244623796	1892	1891	1894	1891	453
318	20231206	132100	243766770	1891	1891	1891	1891	515
319	20231206	132000	242792905	1892	1894	1894	1892	250
320	20231206	131900	242319885	1891	1891	1891	1891	0
321	20231206	131800	242319885	1891	1891	1891	1891	0
322	20231206	131700	242319885	1891	1894	1894	1891	5010
323	20231206	131600	232841348	1894	1894	1894	1894	100
324	20231206	131500	232651948	1894	1894	1894	1894	38
325	20231206	131400	232579976	1894	1894	1894	1894	0
326	20231206	131300	232579976	1894	1894	1894	1894	265
327	20231206	131200	232078066	1894	1894	1894	1894	77
328	20231206	131100	231932228	1894	1894	1894	1894	100
329	20231206	131000	231742828	1894	1894	1894	1894	1
330	20231206	130900	231740934	1895	1895	1895	1895	0
331	20231206	130800	231740934	1895	1895	1895	1895	0
332	20231206	130700	231740934	1895	1895	1895	1895	0
333	20231206	130600	231740934	1895	1895	1895	1895	0
334	20231206	130500	231740934	1895	1895	1895	1895	52
335	20231206	130400	231642394	1894	1894	1894	1894	100
336	20231206	130300	231452994	1895	1895	1895	1895	1
337	20231206	130200	231451099	1895	1895	1895	1895	0
338	20231206	130100	231451099	1895	1895	1895	1895	2
339	20231206	130000	231447309	1894	1894	1894	1894	1
340	20231206	125900	231445415	1896	1896	1896	1896	0
341	20231206	125800	231445415	1896	1895	1896	1895	11
342	20231206	125700	231424569	1895	1895	1895	1895	0
343	20231206	125600	231424569	1895	1895	1895	1895	29
344	20231206	125500	231369614	1894	1894	1894	1894	0
345	20231206	125400	231369614	1894	1894	1894	1894	146
346	20231206	125300	231093090	1894	1894	1894	1894	2735
347	20231206	125200	225913000	1896	1896	1896	1896	0
348	20231206	125100	225913000	1896	1896	1896	1896	0
349	20231206	125000	225913000	1896	1896	1896	1896	0
350	20231206	124900	225913000	1896	1896	1896	1894	504
351	20231206	124800	224958416	1894	1894	1894	1894	200
352	20231206	124700	224579616	1896	1896	1896	1896	0
353	20231206	124600	224579616	1896	1896	1896	1896	0
354	20231206	124500	224579616	1896	1896	1896	1896	0
355	20231206	124400	224579616	1896	1896	1896	1896	0
356	20231206	124300	224579616	1896	1896	1896	1896	11
357	20231206	124200	224558760	1895	1895	1895	1895	856
358	20231206	124100	222936640	1895	1895	1895	1895	6
359	20231206	124000	222925270	1895	1895	1895	1895	181
360	20231206	123900	222582275	1895	1895	1895	1895	1001
361	20231206	123800	220685380	1895	1895	1895	1895	26
362	20231206	123700	220636110	1895	1895	1895	1895	0
363	20231206	123600	220636110	1895	1895	1895	1895	600
364	20231206	123500	219499110	1895	1895	1895	1895	139
365	20231206	123400	219235705	1895	1895	1895	1895	0
366	20231206	123300	219235705	1895	1895	1895	1895	0
367	20231206	123200	219235705	1895	1895	1895	1895	30
368	20231206	123100	219178855	1895	1895	1895	1895	0
369	20231206	123000	219178855	1895	1894	1895	1894	2
370	20231206	122900	219175066	1895	1895	1895	1895	20
371	20231206	122800	219137166	1895	1895	1895	1895	11
372	20231206	122700	219116321	1895	1895	1895	1895	0
373	20231206	122600	219116321	1895	1895	1895	1895	161
374	20231206	122500	218811226	1895	1894	1895	1894	193
375	20231206	122400	218445680	1895	1895	1895	1895	0
376	20231206	122300	218445680	1895	1895	1895	1895	0
377	20231206	122200	218445680	1895	1895	1895	1895	1
378	20231206	122100	218443785	1890	1892	1892	1890	5000
379	20231206	122000	208989016	1892	1892	1892	1892	0
380	20231206	121900	208989016	1892	1892	1892	1892	246
381	20231206	121800	208523584	1892	1892	1892	1892	0
382	20231206	121700	208523584	1892	1892	1892	1892	50
383	20231206	121600	208428984	1894	1894	1895	1894	208
384	20231206	121500	208035030	1895	1894	1895	1894	52
385	20231206	121400	207936540	1894	1894	1894	1894	347
386	20231206	121300	207279322	1895	1894	1895	1894	156
387	20231206	121200	206983855	1895	1895	1895	1895	0
388	20231206	121100	206983855	1895	1894	1895	1894	1353
389	20231206	121000	204421271	1895	1895	1895	1895	0
390	20231206	120900	204421271	1895	1895	1895	1895	0
391	20231206	120800	204421271	1895	1895	1895	1895	66
392	20231206	120700	204296201	1895	1895	1895	1895	50
393	20231206	120600	204201451	1895	1895	1895	1895	0
394	20231206	120500	204201451	1895	1895	1895	1895	0
395	20231206	120400	204201451	1895	1892	1895	1892	7
396	20231206	120300	204188204	1895	1895	1895	1895	28
397	20231206	120200	204135144	1892	1895	1895	1892	1274
398	20231206	120100	201724586	1893	1893	1893	1893	148
399	20231206	120000	201444422	1893	1893	1893	1893	1
400	20231206	115900	201442529	1893	1893	1893	1893	11
401	20231206	115800	201421706	1893	1893	1893	1893	6
402	20231206	115700	201410348	1895	1895	1895	1895	0
403	20231206	115600	201410348	1895	1895	1895	1895	0
404	20231206	115500	201410348	1895	1895	1895	1895	0
405	20231206	115400	201410348	1895	1895	1895	1895	0
406	20231206	115300	201410348	1895	1895	1895	1895	0
407	20231206	115200	201410348	1895	1895	1895	1895	0
408	20231206	115100	201410348	1895	1895	1895	1895	0
409	20231206	115000	201410348	1895	1895	1895	1895	1
410	20231206	114900	201408453	1895	1895	1895	1895	0
411	20231206	114800	201408453	1895	1895	1895	1895	0
412	20231206	114700	201408453	1895	1895	1895	1895	1
413	20231206	114600	201406558	1895	1895	1895	1895	0
414	20231206	114500	201406558	1895	1895	1895	1895	110
415	20231206	114400	201198108	1896	1896	1896	1896	2085
416	20231206	114300	197244948	1896	1896	1896	1896	97
417	20231206	114200	197061036	1896	1896	1896	1896	43
418	20231206	114100	196979508	1895	1895	1895	1895	2477
419	20231206	114000	192285593	1892	1892	1892	1892	2
420	20231206	113900	192281809	1895	1895	1895	1895	0
421	20231206	113800	192281809	1895	1895	1895	1895	20
422	20231206	113700	192243909	1890	1890	1890	1890	0
423	20231206	113600	192243909	1890	1891	1891	1890	232
424	20231206	113500	191805404	1895	1895	1895	1895	20
425	20231206	113400	191767504	1895	1895	1895	1895	7
426	20231206	113300	191754239	1891	1890	1891	1890	1300
427	20231206	113200	189295940	1890	1890	1890	1890	301
428	20231206	113100	188727050	1891	1891	1891	1891	201
429	20231206	113000	188346959	1895	1895	1895	1895	0
430	20231206	112900	188346959	1895	1895	1895	1895	0
431	20231206	112800	188346959	1895	1895	1895	1895	0
432	20231206	112700	188346959	1895	1895	1895	1895	0
433	20231206	112600	188346959	1895	1895	1895	1895	3
434	20231206	112500	188341274	1895	1895	1895	1895	0
435	20231206	112400	188341274	1895	1895	1895	1895	3
436	20231206	112300	188335589	1890	1892	1892	1890	4151
437	20231206	112200	180489655	1895	1895	1895	1895	0
438	20231206	112100	180489655	1895	1895	1895	1895	0
439	20231206	112000	180489655	1895	1895	1895	1895	0
440	20231206	111900	180489655	1895	1896	1896	1895	14
441	20231206	111800	180463113	1895	1890	1895	1890	861
442	20231206	111700	178835723	1890	1890	1890	1890	0
443	20231206	111600	178835723	1890	1896	1896	1890	385
444	20231206	111500	178106315	1896	1896	1896	1896	1
445	20231206	111400	178104419	1896	1890	1896	1890	24
446	20231206	111300	178059047	1896	1896	1896	1896	0
447	20231206	111200	178059047	1896	1896	1896	1896	0
448	20231206	111100	178059047	1896	1891	1896	1890	797
449	20231206	111000	176552442	1891	1892	1896	1891	7002
450	20231206	110900	163307312	1896	1896	1896	1896	100
451	20231206	110800	163117712	1896	1896	1896	1896	200
452	20231206	110700	162738512	1896	1892	1896	1892	65
453	20231206	110600	162615528	1891	1891	1891	1891	345
454	20231206	110500	161963133	1891	1890	1891	1890	85
455	20231206	110400	161802399	1891	1891	1891	1891	2908
456	20231206	110300	156303371	1891	1891	1891	1891	5021
457	20231206	110200	146808660	1892	1892	1892	1892	1
458	20231206	110100	146806768	1892	1892	1892	1892	31
459	20231206	110000	146748116	1892	1892	1892	1892	2
460	20231206	105900	146744332	1890	1890	1892	1890	5712
461	20231206	105800	135948604	1891	1892	1892	1891	4543
462	20231206	105700	127356624	1892	1895	1895	1892	585
463	20231206	105600	126249654	1895	1895	1895	1895	0
464	20231206	105500	126249654	1895	1894	1895	1894	16
465	20231206	105400	126219349	1892	1892	1892	1892	197
466	20231206	105300	125846625	1893	1892	1893	1892	348
467	20231206	105200	125188145	1892	1892	1892	1892	37
468	20231206	105100	125118141	1892	1892	1892	1892	0
469	20231206	105000	125118141	1892	1892	1892	1892	2501
470	20231206	104900	120386249	1892	1893	1893	1892	49
471	20231206	104800	120293539	1896	1896	1896	1896	0
472	20231206	104700	120293539	1896	1896	1896	1896	0
473	20231206	104600	120293539	1896	1896	1896	1896	9
474	20231206	104500	120276475	1896	1896	1896	1896	0
475	20231206	104400	120276475	1896	1896	1896	1896	2
476	20231206	104300	120272683	1892	1896	1896	1892	76
477	20231206	104200	120128867	1896	1896	1896	1896	10
478	20231206	104100	120109907	1896	1896	1896	1896	2
479	20231206	104000	120106115	1895	1895	1895	1895	70
480	20231206	103900	119973465	1895	1895	1895	1895	0
481	20231206	103800	119973465	1895	1895	1895	1895	0
482	20231206	103700	119973465	1895	1893	1895	1891	202
483	20231206	103600	119591175	1896	1896	1896	1896	0
484	20231206	103500	119591175	1896	1896	1896	1896	0
485	20231206	103400	119591175	1896	1896	1896	1896	0
486	20231206	103300	119591175	1896	1891	1896	1891	670
487	20231206	103200	118324200	1896	1896	1896	1896	0
488	20231206	103100	118324200	1896	1896	1896	1896	0
489	20231206	103000	118324200	1896	1896	1896	1896	0
490	20231206	102900	118324200	1896	1896	1896	1896	100
491	20231206	102800	118134600	1897	1897	1897	1897	0
492	20231206	102700	118134600	1897	1897	1897	1897	0
493	20231206	102600	118134600	1897	1897	1897	1897	0
494	20231206	102500	118134600	1897	1897	1897	1897	0
495	20231206	102400	118134600	1897	1898	1898	1897	2
496	20231206	102300	118130805	1891	1894	1894	1890	16326
497	20231206	102200	87252768	1898	1898	1898	1898	0
498	20231206	102100	87252768	1898	1898	1898	1898	0
499	20231206	102000	87252768	1898	1899	1899	1898	250
500	20231206	101900	86778118	1899	1899	1899	1899	0
501	20231206	101800	86778118	1899	1899	1899	1899	50
502	20231206	101700	86683168	1899	1894	1899	1894	1557
503	20231206	101600	83731689	1898	1898	1898	1898	2
504	20231206	101500	83727893	1894	1898	1898	1894	260
505	20231206	101400	83235299	1898	1898	1898	1898	14
506	20231206	101300	83208727	1898	1898	1898	1898	71
507	20231206	101200	83073969	1898	1898	1898	1898	0
508	20231206	101100	83073969	1898	1898	1898	1898	28
509	20231206	101000	83020825	1895	1895	1895	1894	2790
510	20231206	100900	77733779	1895	1895	1895	1895	57
511	20231206	100800	77625764	1895	1895	1895	1895	9
512	20231206	100700	77608709	1893	1893	1893	1893	0
513	20231206	100600	77608709	1893	1893	1893	1893	0
514	20231206	100500	77608709	1893	1893	1893	1893	8
515	20231206	100400	77593565	1893	1893	1893	1893	437
516	20231206	100300	76766324	1893	1893	1893	1893	2
517	20231206	100200	76762538	1892	1892	1893	1892	255
518	20231206	100100	76279985	1892	1892	1892	1892	0
519	20231206	100000	76279985	1892	1893	1893	1892	128
520	20231206	095900	76037789	1893	1893	1893	1893	528
521	20231206	095800	75038285	1892	1892	1892	1892	531
522	20231206	095700	74033633	1893	1893	1893	1892	1052
523	20231206	095600	72043197	1893	1893	1893	1893	7
524	20231206	095500	72029946	1893	1893	1893	1893	200
525	20231206	095400	71651346	1893	1893	1893	1893	8
526	20231206	095300	71636202	1893	1893	1893	1893	9
527	20231206	095200	71619165	1893	1893	1893	1893	117
528	20231206	095100	71397684	1893	1893	1893	1893	39
529	20231206	095000	71323857	1893	1893	1893	1893	5
530	20231206	094900	71314392	1893	1893	1894	1893	2647
531	20231206	094800	66303591	1892	1893	1893	1892	133
532	20231206	094700	66051902	1893	1893	1893	1893	8
533	20231206	094600	66036758	1892	1892	1892	1892	0
534	20231206	094500	66036758	1892	1892	1892	1892	1246
535	20231206	094400	63679326	1893	1893	1893	1893	4
536	20231206	094300	63671754	1892	1892	1893	1892	2566
537	20231206	094200	58815082	1893	1894	1894	1893	1654
538	20231206	094100	55684040	1894	1893	1894	1893	227
539	20231206	094000	55254327	1894	1894	1895	1893	202
540	20231206	093900	54871785	1893	1894	1894	1893	500
541	20231206	093800	53925079	1895	1895	1895	1895	250
542	20231206	093700	53451329	1895	1896	1896	1895	157
543	20231206	093600	53153709	1896	1896	1896	1896	29
544	20231206	093500	53098725	1896	1896	1896	1894	2805
545	20231206	093400	47785997	1896	1896	1896	1896	3
546	20231206	093300	47780309	1896	1894	1896	1894	107
547	20231206	093200	47577637	1895	1898	1898	1895	211
548	20231206	093100	47177684	1898	1897	1898	1897	5201
549	20231206	093000	37311375	1897	1894	1897	1894	2018
550	20231206	092900	33489249	1894	1894	1894	1894	80
551	20231206	092800	33337729	1894	1894	1894	1894	2162
552	20231206	092700	29242901	1895	1894	1895	1894	26
553	20231206	092600	29193654	1895	1895	1895	1895	588
554	20231206	092500	28079394	1898	1898	1898	1898	55
555	20231206	092400	27975004	1898	1897	1898	1897	401
556	20231206	092300	27214306	1898	1896	1898	1896	70
557	20231206	092200	27081582	1896	1896	1896	1896	4
558	20231206	092100	27073998	1898	1898	1898	1898	3
559	20231206	092000	27068304	1896	1896	1898	1896	153
560	20231206	091900	26778212	1899	1899	1899	1899	0
561	20231206	091800	26778212	1899	1899	1899	1899	2487
562	20231206	091700	22055399	1899	1899	1899	1899	852
563	20231206	091600	20437451	1899	1896	1899	1895	1032
564	20231206	091500	18481800	1895	1895	1895	1895	34
565	20231206	091400	18417370	1900	1895	1900	1895	28
566	20231206	091300	18364295	1901	1896	1901	1896	61
567	20231206	091200	18248634	1901	1902	1902	1901	173
568	20231206	091100	17919661	1902	1895	1902	1894	2276
569	20231206	091000	13591896	1895	1896	1896	1895	108
570	20231206	090900	13387226	1895	1895	1895	1895	13
571	20231206	090800	13362591	1894	1894	1894	1894	309
572	20231206	090700	12777345	1894	1894	1894	1894	321
573	20231206	090600	12169371	1894	1894	1894	1894	3198
574	20231206	090500	6112359	1894	1894	1894	1894	106
575	20231206	090400	5911595	1894	1894	1903	1894	2063
576	20231206	090300	2004215	1904	1904	1904	1904	0
577	20231206	090200	2004215	1904	1904	1904	1904	0
578	20231206	090100	2004215	1904	1894	1904	1894	18
579	20231206	090000	1970043	1905	1894	1905	1894	1040