KissMeData/002700/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	183700	774364807	1877	1877	1877	1877	3037
3	20231208	183600	774364807	1877	1877	1877	1877	0
4	20231208	183500	774364807	1877	1877	1877	1877	0
5	20231208	183400	774364807	1877	1877	1877	1877	0
6	20231208	183300	774364807	1877	1877	1877	1877	0
7	20231208	183200	774364807	1877	1877	1877	1877	0
8	20231208	183100	774364807	1877	1877	1877	1877	0
9	20231208	183000	774364807	1877	1877	1877	1877	0
10	20231208	182900	774364807	1877	1877	1877	1877	0
11	20231208	182800	774364807	1877	1877	1877	1877	0
12	20231208	182700	774364807	1877	1877	1877	1877	0
13	20231208	182600	774364807	1877	1877	1877	1877	0
14	20231208	182500	774364807	1877	1877	1877	1877	0
15	20231208	182400	774364807	1877	1877	1877	1877	0
16	20231208	182300	774364807	1877	1877	1877	1877	0
17	20231208	182200	774364807	1877	1877	1877	1877	0
18	20231208	182100	774364807	1877	1877	1877	1877	0
19	20231208	182000	774364807	1877	1877	1877	1877	0
20	20231208	181900	774364807	1877	1877	1877	1877	0
21	20231208	181800	774364807	1877	1877	1877	1877	0
22	20231208	181700	774364807	1877	1877	1877	1877	0
23	20231208	181600	774364807	1877	1877	1877	1877	0
24	20231208	181500	774364807	1877	1877	1877	1877	0
25	20231208	181400	774364807	1877	1877	1877	1877	0
26	20231208	181300	774364807	1877	1877	1877	1877	0
27	20231208	181200	774364807	1877	1877	1877	1877	0
28	20231208	181100	774364807	1877	1877	1877	1877	0
29	20231208	181000	774364807	1877	1877	1877	1877	0
30	20231208	180900	774364807	1877	1877	1877	1877	0
31	20231208	180800	774364807	1877	1877	1877	1877	0
32	20231208	180700	774364807	1877	1877	1877	1877	3037
33	20231208	180600	774364807	1877	1877	1877	1877	0
34	20231208	180500	774364807	1877	1877	1877	1877	0
35	20231208	180400	774364807	1877	1877	1877	1877	0
36	20231208	180300	774364807	1877	1877	1877	1877	0
37	20231208	180200	774364807	1877	1877	1877	1877	0
38	20231208	180100	774364807	1877	1877	1877	1877	0
39	20231208	180000	774364807	1877	1877	1877	1877	0
40	20231208	175900	774364807	1877	1877	1877	1877	0
41	20231208	175800	774364807	1877	1877	1877	1877	0
42	20231208	175700	774364807	1877	1877	1877	1877	0
43	20231208	175600	774364807	1877	1877	1877	1877	0
44	20231208	175500	774364807	1877	1877	1877	1877	0
45	20231208	175400	774364807	1877	1877	1877	1877	0
46	20231208	175300	774364807	1877	1877	1877	1877	0
47	20231208	175200	774364807	1877	1877	1877	1877	0
48	20231208	175100	774364807	1877	1877	1877	1877	0
49	20231208	175000	774364807	1877	1877	1877	1877	0
50	20231208	174900	774364807	1877	1877	1877	1877	0
51	20231208	174800	774364807	1877	1877	1877	1877	0
52	20231208	174700	774364807	1877	1877	1877	1877	0
53	20231208	174600	774364807	1877	1877	1877	1877	0
54	20231208	174500	774364807	1877	1877	1877	1877	0
55	20231208	174400	774364807	1877	1877	1877	1877	0
56	20231208	174300	774364807	1877	1877	1877	1877	0
57	20231208	174200	774364807	1877	1877	1877	1877	0
58	20231208	174100	774364807	1877	1877	1877	1877	0
59	20231208	174000	774364807	1877	1877	1877	1877	0
60	20231208	173900	774364807	1877	1877	1877	1877	0
61	20231208	173800	774364807	1877	1877	1877	1877	0
62	20231208	173700	774364807	1877	1877	1877	1877	3037
63	20231208	173600	774364807	1877	1877	1877	1877	0
64	20231208	173500	774364807	1877	1877	1877	1877	0
65	20231208	173400	774364807	1877	1877	1877	1877	0
66	20231208	173300	774364807	1877	1877	1877	1877	0
67	20231208	173200	774364807	1877	1877	1877	1877	0
68	20231208	173100	774364807	1877	1877	1877	1877	0
69	20231208	173000	774364807	1877	1877	1877	1877	0
70	20231208	172900	774364807	1877	1877	1877	1877	0
71	20231208	172800	774364807	1877	1877	1877	1877	0
72	20231208	172700	774364807	1877	1877	1877	1877	0
73	20231208	172600	774364807	1877	1877	1877	1877	0
74	20231208	172500	774364807	1877	1877	1877	1877	0
75	20231208	172400	774364807	1877	1877	1877	1877	0
76	20231208	172300	774364807	1877	1877	1877	1877	0
77	20231208	172200	774364807	1877	1877	1877	1877	0
78	20231208	172100	774364807	1877	1877	1877	1877	0
79	20231208	172000	774364807	1877	1877	1877	1877	0
80	20231208	171900	774364807	1877	1877	1877	1877	0
81	20231208	171800	774364807	1877	1877	1877	1877	0
82	20231208	171700	774364807	1877	1877	1877	1877	0
83	20231208	171600	774364807	1877	1877	1877	1877	0
84	20231208	171500	774364807	1877	1877	1877	1877	0
85	20231208	171400	774364807	1877	1877	1877	1877	0
86	20231208	171300	774364807	1877	1877	1877	1877	0
87	20231208	171200	774364807	1877	1877	1877	1877	0
88	20231208	171100	774364807	1877	1877	1877	1877	0
89	20231208	171000	774364807	1877	1877	1877	1877	0
90	20231208	170900	774364807	1877	1877	1877	1877	0
91	20231208	170800	774364807	1877	1877	1877	1877	0
92	20231208	170700	774364807	1877	1877	1877	1877	3037
93	20231208	170600	774364807	1877	1877	1877	1877	0
94	20231208	170500	774364807	1877	1877	1877	1877	0
95	20231208	170400	774364807	1877	1877	1877	1877	0
96	20231208	170300	774364807	1877	1877	1877	1877	0
97	20231208	170200	774364807	1877	1877	1877	1877	0
98	20231208	170100	774364807	1877	1877	1877	1877	0
99	20231208	170000	774364807	1877	1877	1877	1877	0
100	20231208	165900	774364807	1877	1877	1877	1877	0
101	20231208	165800	774364807	1877	1877	1877	1877	0
102	20231208	165700	774364807	1877	1877	1877	1877	0
103	20231208	165600	774364807	1877	1877	1877	1877	0
104	20231208	165500	774364807	1877	1877	1877	1877	0
105	20231208	165400	774364807	1877	1877	1877	1877	0
106	20231208	165300	774364807	1877	1877	1877	1877	0
107	20231208	165200	774364807	1877	1877	1877	1877	0
108	20231208	165100	774364807	1877	1877	1877	1877	0
109	20231208	165000	774364807	1877	1877	1877	1877	0
110	20231208	164900	774364807	1877	1877	1877	1877	0
111	20231208	164800	774364807	1877	1877	1877	1877	0
112	20231208	164700	774364807	1877	1877	1877	1877	0
113	20231208	164600	774364807	1877	1877	1877	1877	0
114	20231208	164500	774364807	1877	1877	1877	1877	0
115	20231208	164400	774364807	1877	1877	1877	1877	0
116	20231208	164300	774364807	1877	1877	1877	1877	0
117	20231208	164200	774364807	1877	1877	1877	1877	0
118	20231208	164100	774364807	1877	1877	1877	1877	0
119	20231208	164000	774364807	1877	1877	1877	1877	0
120	20231208	163900	774364807	1877	1877	1877	1877	0
121	20231208	163800	774364807	1877	1877	1877	1877	0
122	20231208	163700	774364807	1877	1877	1877	1877	3037
123	20231208	163600	774364807	1877	1877	1877	1877	0
124	20231208	163500	774364807	1877	1877	1877	1877	0
125	20231208	163400	774364807	1877	1877	1877	1877	0
126	20231208	163300	774364807	1877	1877	1877	1877	0
127	20231208	163200	774364807	1877	1877	1877	1877	0
128	20231208	163100	774364807	1877	1877	1877	1877	0
129	20231208	163000	774364807	1877	1877	1877	1877	0
130	20231208	162900	774364807	1877	1877	1877	1877	0
131	20231208	162800	774364807	1877	1877	1877	1877	0
132	20231208	162700	774364807	1877	1877	1877	1877	0
133	20231208	162600	774364807	1877	1877	1877	1877	0
134	20231208	162500	774364807	1877	1877	1877	1877	0
135	20231208	162400	774364807	1877	1877	1877	1877	0
136	20231208	162300	774364807	1877	1877	1877	1877	0
137	20231208	162200	774364807	1877	1877	1877	1877	0
138	20231208	162100	774364807	1877	1877	1877	1877	0
139	20231208	162000	774364807	1877	1877	1877	1877	0
140	20231208	161900	774364807	1877	1877	1877	1877	0
141	20231208	161800	774364807	1877	1877	1877	1877	0
142	20231208	161700	774364807	1877	1877	1877	1877	0
143	20231208	161600	774364807	1877	1877	1877	1877	0
144	20231208	161500	774364807	1877	1877	1877	1877	0
145	20231208	161400	774364807	1877	1877	1877	1877	0
146	20231208	161300	774364807	1877	1877	1877	1877	0
147	20231208	161200	774364807	1877	1877	1877	1877	0
148	20231208	161100	774364807	1877	1877	1877	1877	0
149	20231208	161000	774364807	1877	1877	1877	1877	0
150	20231208	160900	774364807	1877	1877	1877	1877	0
151	20231208	160800	774364807	1877	1877	1877	1877	0
152	20231208	160700	774364807	1877	1877	1877	1877	3037
153	20231208	160600	774364807	1877	1877	1877	1877	0
154	20231208	160500	774364807	1877	1877	1877	1877	0
155	20231208	160400	774364807	1877	1877	1877	1877	0
156	20231208	160300	774364807	1877	1877	1877	1877	0
157	20231208	160200	774364807	1877	1877	1877	1877	0
158	20231208	160100	774364807	1877	1877	1877	1877	0
159	20231208	160000	774364807	1877	1877	1877	1877	0
160	20231208	155900	774364807	1877	1877	1877	1877	0
161	20231208	155800	774364807	1877	1877	1877	1877	0
162	20231208	155700	774364807	1877	1877	1877	1877	0
163	20231208	155600	774364807	1877	1877	1877	1877	0
164	20231208	155500	774364807	1877	1877	1877	1877	0
165	20231208	155400	774364807	1877	1877	1877	1877	0
166	20231208	155300	774364807	1877	1877	1877	1877	0
167	20231208	155200	774364807	1877	1877	1877	1877	0
168	20231208	155100	774364807	1877	1877	1877	1877	0
169	20231208	155000	774364807	1877	1877	1877	1877	0
170	20231208	154900	774364807	1877	1877	1877	1877	0
171	20231208	154800	774364807	1877	1877	1877	1877	0
172	20231208	154700	774364807	1877	1877	1877	1877	0
173	20231208	154600	774364807	1877	1877	1877	1877	0
174	20231208	154500	774364807	1877	1877	1877	1877	0
175	20231208	154400	774364807	1877	1877	1877	1877	0
176	20231208	154300	774364807	1877	1877	1877	1877	0
177	20231208	154200	774364807	1877	1877	1877	1877	0
178	20231208	154100	774364807	1877	1877	1877	1877	0
179	20231208	154000	774364807	1877	1877	1877	1877	0
180	20231208	153900	774364807	1877	1877	1877	1877	0
181	20231208	153800	774364807	1877	1877	1877	1877	0
182	20231208	153700	774364807	1877	1877	1877	1877	3037
183	20231208	153600	774364807	1877	1877	1877	1877	0
184	20231208	153500	774364807	1877	1877	1877	1877	0
185	20231208	153400	774364807	1877	1877	1877	1877	0
186	20231208	153300	774364807	1877	1877	1877	1877	0
187	20231208	153200	774364807	1877	1877	1877	1877	0
188	20231208	153100	774364807	1877	1877	1877	1877	0
189	20231208	153000	774364807	1877	1877	1877	1877	3037
190	20231208	152900	768664358	1877	1877	1877	1877	0
191	20231208	152800	768664358	1877	1877	1877	1877	0
192	20231208	152700	768664358	1877	1877	1877	1877	0
193	20231208	152600	768664358	1877	1877	1877	1877	0
194	20231208	152500	768664358	1877	1877	1877	1877	0
195	20231208	152400	768664358	1877	1877	1877	1877	0
196	20231208	152300	768664358	1877	1877	1877	1877	0
197	20231208	152200	768664358	1877	1877	1877	1877	0
198	20231208	152100	768664358	1877	1877	1877	1877	0
199	20231208	152000	768664358	1877	1877	1877	1877	0
200	20231208	151900	768664358	1877	1877	1877	1877	112
201	20231208	151800	768454134	1877	1877	1877	1875	453
202	20231208	151700	767603979	1877	1875	1877	1875	367
203	20231208	151600	766915676	1874	1876	1876	1874	619
204	20231208	151500	765755588	1876	1875	1876	1874	2112
205	20231208	151400	761797368	1876	1876	1876	1876	48
206	20231208	151300	761707320	1876	1876	1876	1876	0
207	20231208	151200	761707320	1876	1872	1876	1872	889
208	20231208	151100	760042523	1873	1873	1873	1873	3000
209	20231208	151000	754423523	1873	1873	1873	1873	0
210	20231208	150900	754423523	1873	1873	1873	1872	1221
211	20231208	150800	752137606	1872	1873	1873	1872	108
212	20231208	150700	751935362	1877	1877	1877	1877	155
213	20231208	150600	751644427	1877	1877	1877	1877	0
214	20231208	150500	751644427	1877	1877	1877	1877	30
215	20231208	150400	751588117	1872	1873	1877	1872	1978
216	20231208	150300	747883778	1877	1874	1877	1874	720
217	20231208	150200	746534471	1874	1873	1874	1873	2787
218	20231208	150100	741312620	1874	1874	1874	1874	737
219	20231208	150000	739931482	1874	1874	1874	1874	1139
220	20231208	145900	737796996	1877	1875	1877	1875	101
221	20231208	145800	737607421	1874	1874	1874	1874	2
222	20231208	145700	737603673	1874	1873	1874	1873	1001
223	20231208	145600	735727800	1873	1873	1873	1873	111
224	20231208	145500	735519897	1873	1871	1873	1871	2403
225	20231208	145400	731021078	1871	1871	1871	1871	17
226	20231208	145300	730989271	1871	1871	1871	1871	587
227	20231208	145200	729890994	1873	1871	1873	1871	205
228	20231208	145100	729507429	1871	1873	1873	1871	2543
229	20231208	145000	724746769	1873	1873	1873	1873	1010
230	20231208	144900	722855039	1873	1873	1873	1873	1571
231	20231208	144800	719912556	1877	1873	1877	1873	1000
232	20231208	144700	718037961	1872	1872	1872	1872	430
233	20231208	144600	717233001	1872	1872	1872	1872	0
234	20231208	144500	717233001	1872	1872	1872	1872	0
235	20231208	144400	717233001	1872	1872	1872	1872	0
236	20231208	144300	717233001	1872	1872	1872	1872	0
237	20231208	144200	717233001	1872	1872	1872	1872	294
238	20231208	144100	716682633	1872	1872	1872	1872	252
239	20231208	144000	716210889	1871	1871	1871	1871	0
240	20231208	143900	716210889	1871	1871	1871	1871	270
241	20231208	143800	715705719	1871	1870	1871	1870	415
242	20231208	143700	714929255	1870	1871	1871	1870	438
243	20231208	143600	714109957	1871	1871	1871	1871	0
244	20231208	143500	714109957	1871	1871	1871	1870	5378
245	20231208	143400	704052937	1871	1871	1871	1871	165
246	20231208	143300	703744222	1871	1871	1872	1871	310
247	20231208	143200	703164206	1871	1871	1871	1871	0
248	20231208	143100	703164206	1871	1871	1871	1871	236
249	20231208	143000	702722650	1870	1870	1870	1870	0
250	20231208	142900	702722650	1870	1870	1870	1870	1942
251	20231208	142800	699091110	1870	1870	1870	1870	10717
252	20231208	142700	679050320	1871	1871	1871	1870	4615
253	20231208	142600	670420265	1871	1871	1871	1871	0
254	20231208	142500	670420265	1871	1871	1871	1871	20
255	20231208	142400	670382845	1871	1871	1871	1871	11
256	20231208	142300	670362264	1871	1871	1871	1871	2
257	20231208	142200	670358522	1871	1871	1871	1871	220
258	20231208	142100	669946902	1871	1871	1871	1871	774
259	20231208	142000	668498748	1871	1872	1872	1871	20
260	20231208	141900	668461318	1871	1871	1871	1871	486
261	20231208	141800	667552012	1872	1871	1872	1871	388
262	20231208	141700	666826061	1871	1871	1871	1871	758
263	20231208	141600	665407843	1872	1872	1872	1872	285
264	20231208	141500	664874323	1872	1873	1873	1872	790
265	20231208	141400	663395442	1873	1873	1873	1873	2
266	20231208	141300	663391696	1873	1872	1873	1872	17
267	20231208	141200	663359867	1872	1873	1873	1872	1722
268	20231208	141100	660134579	1873	1873	1873	1873	13
269	20231208	141000	660110230	1873	1873	1873	1872	13
270	20231208	140900	660085891	1872	1873	1873	1872	835
271	20231208	140800	658522769	1873	1873	1873	1873	6
272	20231208	140700	658511531	1872	1871	1872	1871	210
273	20231208	140600	658118561	1871	1871	1871	1871	0
274	20231208	140500	658118561	1871	1871	1871	1871	300
275	20231208	140400	657557261	1873	1873	1873	1873	0
276	20231208	140300	657557261	1873	1871	1873	1871	2498
277	20231208	140200	652883437	1871	1871	1871	1871	788
278	20231208	140100	651409089	1872	1872	1872	1872	13
279	20231208	140000	651384753	1872	1872	1872	1872	1
280	20231208	135900	651382881	1872	1872	1872	1872	21
281	20231208	135800	651343569	1872	1872	1872	1872	200
282	20231208	135700	650969169	1873	1873	1873	1873	0
283	20231208	135600	650969169	1873	1873	1873	1873	50
284	20231208	135500	650875519	1873	1873	1873	1873	59
285	20231208	135400	650765012	1873	1874	1874	1873	15
286	20231208	135300	650736907	1875	1875	1875	1875	0
287	20231208	135200	650736907	1875	1875	1875	1875	0
288	20231208	135100	650736907	1875	1875	1875	1875	1
289	20231208	135000	650735032	1875	1875	1875	1875	0
290	20231208	134900	650735032	1875	1875	1875	1875	1
291	20231208	134800	650733157	1870	1872	1872	1870	800
292	20231208	134700	649236785	1875	1875	1875	1875	50
293	20231208	134600	649143035	1875	1875	1875	1875	0
294	20231208	134500	649143035	1875	1875	1875	1875	0
295	20231208	134400	649143035	1875	1875	1875	1875	105
296	20231208	134300	648946160	1875	1875	1875	1875	0
297	20231208	134200	648946160	1875	1875	1875	1875	5
298	20231208	134100	648936785	1875	1875	1875	1875	0
299	20231208	134000	648936785	1875	1875	1875	1875	0
300	20231208	133900	648936785	1875	1872	1875	1871	9
301	20231208	133800	648919921	1875	1875	1875	1875	28
302	20231208	133700	648867421	1875	1875	1875	1875	0
303	20231208	133600	648867421	1875	1875	1875	1875	0
304	20231208	133500	648867421	1875	1875	1875	1875	0
305	20231208	133400	648867421	1875	1875	1875	1875	2
306	20231208	133300	648863671	1875	1875	1875	1875	5
307	20231208	133200	648854296	1876	1876	1876	1876	0
308	20231208	133100	648854296	1876	1876	1876	1876	0
309	20231208	133000	648854296	1876	1876	1876	1876	22
310	20231208	132900	648813024	1870	1872	1872	1870	37474
311	20231208	132800	578694343	1872	1872	1872	1872	601
312	20231208	132700	577569271	1872	1876	1876	1872	3274
313	20231208	132600	571440133	1876	1876	1876	1873	3064
314	20231208	132500	565698447	1875	1876	1876	1875	50
315	20231208	132400	565604672	1875	1875	1875	1875	0
316	20231208	132300	565604672	1875	1875	1875	1875	30
317	20231208	132200	565548422	1876	1876	1876	1876	38
318	20231208	132100	565477134	1876	1876	1876	1876	0
319	20231208	132000	565477134	1876	1876	1876	1876	100
320	20231208	131900	565289534	1876	1876	1876	1876	0
321	20231208	131800	565289534	1876	1876	1876	1876	0
322	20231208	131700	565289534	1876	1876	1876	1876	17
323	20231208	131600	565257642	1877	1877	1877	1877	0
324	20231208	131500	565257642	1877	1877	1877	1877	0
325	20231208	131400	565257642	1877	1877	1877	1877	29
326	20231208	131300	565203209	1877	1877	1877	1877	200
327	20231208	131200	564827809	1877	1877	1877	1877	0
328	20231208	131100	564827809	1877	1877	1877	1877	0
329	20231208	131000	564827809	1877	1877	1877	1877	0
330	20231208	130900	564827809	1877	1877	1877	1877	0
331	20231208	130800	564827809	1877	1877	1877	1877	54
332	20231208	130700	564726451	1877	1877	1877	1877	4
333	20231208	130600	564718943	1877	1877	1877	1877	0
334	20231208	130500	564718943	1877	1877	1877	1877	10
335	20231208	130400	564700173	1877	1877	1877	1877	0
336	20231208	130300	564700173	1877	1877	1877	1877	0
337	20231208	130200	564700173	1877	1877	1877	1877	10
338	20231208	130100	564681403	1873	1873	1873	1873	0
339	20231208	130000	564681403	1873	1873	1873	1873	1
340	20231208	125900	564679530	1873	1878	1878	1873	565
341	20231208	125800	563621102	1878	1878	1878	1878	0
342	20231208	125700	563621102	1878	1878	1878	1878	0
343	20231208	125600	563621102	1878	1878	1878	1878	2
344	20231208	125500	563617346	1877	1877	1877	1877	2613
345	20231208	125400	558712745	1874	1874	1874	1874	597
346	20231208	125300	557593967	1873	1874	1874	1873	17
347	20231208	125200	557562118	1874	1873	1874	1873	103
348	20231208	125100	557369197	1873	1874	1874	1873	20
349	20231208	125000	557331727	1874	1873	1874	1873	1002
350	20231208	124900	555454979	1873	1874	1874	1873	10
351	20231208	124800	555436248	1874	1876	1879	1874	6304
352	20231208	124700	543600283	1876	1876	1876	1876	1
353	20231208	124600	543598407	1874	1874	1874	1874	4
354	20231208	124500	543590911	1874	1874	1874	1874	0
355	20231208	124400	543590911	1874	1874	1874	1874	9
356	20231208	124300	543574045	1875	1876	1876	1875	58
357	20231208	124200	543465285	1876	1876	1876	1876	0
358	20231208	124100	543465285	1876	1874	1876	1874	15425
359	20231208	124000	514545013	1873	1873	1873	1873	0
360	20231208	123900	514545013	1873	1873	1873	1873	34
361	20231208	123800	514481331	1872	1872	1872	1872	0
362	20231208	123700	514481331	1872	1872	1872	1872	0
363	20231208	123600	514481331	1872	1872	1872	1872	90
364	20231208	123500	514312851	1873	1873	1873	1873	410
365	20231208	123400	513544921	1874	1874	1874	1874	0
366	20231208	123300	513544921	1874	1874	1874	1874	3
367	20231208	123200	513539299	1875	1875	1875	1875	0
368	20231208	123100	513539299	1875	1875	1875	1875	0
369	20231208	123000	513539299	1875	1875	1875	1875	10
370	20231208	122900	513520549	1875	1875	1875	1875	0
371	20231208	122800	513520549	1875	1875	1875	1875	4
372	20231208	122700	513513049	1875	1875	1875	1875	0
373	20231208	122600	513513049	1875	1874	1875	1874	5
374	20231208	122500	513503677	1874	1874	1874	1874	0
375	20231208	122400	513503677	1874	1874	1874	1874	3355
376	20231208	122300	507216407	1874	1874	1874	1874	102
377	20231208	122200	507025259	1874	1874	1874	1872	17
378	20231208	122100	506993427	1872	1872	1872	1872	10
379	20231208	122000	506974707	1874	1874	1874	1873	624
380	20231208	121900	505805494	1875	1875	1875	1875	20
381	20231208	121800	505767994	1875	1875	1875	1875	0
382	20231208	121700	505767994	1875	1875	1875	1875	0
383	20231208	121600	505767994	1875	1874	1875	1874	1613
384	20231208	121500	502744965	1873	1874	1874	1873	4
385	20231208	121400	502737471	1873	1873	1873	1873	0
386	20231208	121300	502737471	1873	1873	1873	1873	65
387	20231208	121200	502615726	1873	1873	1873	1873	521
388	20231208	121100	501639893	1873	1872	1873	1872	89
389	20231208	121000	501473281	1873	1873	1873	1873	10
390	20231208	120900	501454551	1873	1873	1873	1873	50
391	20231208	120800	501360901	1873	1873	1873	1873	9
392	20231208	120700	501344044	1873	1873	1873	1873	0
393	20231208	120600	501344044	1873	1872	1873	1872	103
394	20231208	120500	501151218	1873	1873	1873	1873	129
395	20231208	120400	500909601	1874	1874	1874	1874	0
396	20231208	120300	500909601	1874	1874	1874	1874	0
397	20231208	120200	500909601	1874	1874	1874	1874	0
398	20231208	120100	500909601	1874	1874	1874	1874	14
399	20231208	120000	500883365	1874	1874	1874	1874	2
400	20231208	115900	500879617	1873	1873	1873	1873	0
401	20231208	115800	500879617	1873	1873	1873	1873	0
402	20231208	115700	500879617	1873	1873	1873	1873	200
403	20231208	115600	500505017	1872	1872	1872	1872	500
404	20231208	115500	499569017	1874	1874	1874	1874	1388
405	20231208	115400	496967905	1874	1874	1874	1874	0
406	20231208	115300	496967905	1874	1873	1874	1873	1110
407	20231208	115200	494888873	1873	1873	1873	1873	1204
408	20231208	115100	492633781	1873	1873	1873	1873	2
409	20231208	115000	492630035	1872	1872	1872	1872	0
410	20231208	114900	492630035	1872	1872	1872	1872	100
411	20231208	114800	492442835	1873	1873	1873	1873	0
412	20231208	114700	492442835	1873	1873	1873	1873	4
413	20231208	114600	492435343	1873	1873	1873	1873	5
414	20231208	114500	492425978	1873	1873	1873	1873	2
415	20231208	114400	492422232	1872	1873	1873	1872	1065
416	20231208	114300	490427537	1873	1873	1873	1873	10
417	20231208	114200	490408807	1873	1873	1873	1873	2
418	20231208	114100	490405061	1872	1872	1872	1872	288
419	20231208	114000	489865925	1872	1872	1872	1872	1350
420	20231208	113900	487338725	1872	1872	1872	1872	0
421	20231208	113800	487338725	1872	1872	1872	1872	2481
422	20231208	113700	482694293	1872	1872	1872	1872	540
423	20231208	113600	481683413	1872	1872	1872	1872	201
424	20231208	113500	481307141	1872	1872	1872	1872	1620
425	20231208	113400	478274501	1871	1871	1871	1871	0
426	20231208	113300	478274501	1871	1872	1872	1871	1122
427	20231208	113200	476175217	1872	1872	1872	1872	0
428	20231208	113100	476175217	1872	1872	1872	1872	0
429	20231208	113000	476175217	1872	1872	1872	1872	2337
430	20231208	112900	471800353	1872	1872	1872	1872	0
431	20231208	112800	471800353	1872	1872	1872	1872	201
432	20231208	112700	471424081	1873	1873	1873	1873	1
433	20231208	112600	471422208	1873	1873	1873	1873	0
434	20231208	112500	471422208	1873	1873	1873	1873	200
435	20231208	112400	471047608	1873	1873	1873	1873	300
436	20231208	112300	470485708	1871	1871	1871	1871	1142
437	20231208	112200	468349026	1871	1871	1871	1871	300
438	20231208	112100	467787726	1871	1871	1871	1871	0
439	20231208	112000	467787726	1871	1871	1871	1871	1
440	20231208	111900	467785855	1871	1871	1871	1871	1
441	20231208	111800	467783984	1870	1870	1870	1870	0
442	20231208	111700	467783984	1870	1870	1870	1870	30
443	20231208	111600	467727884	1871	1871	1871	1871	16
444	20231208	111500	467697948	1870	1871	1871	1870	148
445	20231208	111400	467421083	1871	1872	1872	1871	413
446	20231208	111300	466648350	1870	1870	1870	1870	1105
447	20231208	111200	464582000	1870	1872	1872	1870	1021
448	20231208	111100	462671831	1870	1870	1870	1870	0
449	20231208	111000	462671831	1870	1870	1870	1870	1406
450	20231208	110900	460042611	1870	1871	1871	1870	1000
451	20231208	110800	458172594	1871	1871	1873	1871	214
452	20231208	110700	457772190	1871	1871	1871	1871	1241
453	20231208	110600	455450279	1873	1873	1873	1873	5
454	20231208	110500	455440914	1873	1872	1873	1871	308
455	20231208	110400	454864342	1872	1872	1872	1872	500
456	20231208	110300	453928342	1872	1872	1872	1872	212
457	20231208	110200	453531478	1871	1871	1871	1871	0
458	20231208	110100	453531478	1871	1871	1871	1871	500
459	20231208	110000	452595978	1871	1871	1871	1871	100
460	20231208	105900	452408878	1871	1871	1871	1871	500
461	20231208	105800	451473378	1870	1871	1871	1870	186
462	20231208	105700	451125482	1870	1870	1870	1870	136
463	20231208	105600	450871162	1870	1871	1871	1870	5
464	20231208	105500	450861808	1871	1870	1871	1870	1864
465	20231208	105400	447376056	1870	1870	1870	1870	0
466	20231208	105300	447376056	1870	1870	1870	1870	0
467	20231208	105200	447376056	1870	1870	1871	1870	1354
468	20231208	105100	444843922	1870	1871	1871	1870	574
469	20231208	105000	443770368	1871	1873	1873	1871	203
470	20231208	104900	443390387	1874	1874	1874	1874	17
471	20231208	104800	443358529	1874	1874	1874	1874	2500
472	20231208	104700	438673529	1874	1874	1874	1874	7
473	20231208	104600	438660411	1874	1874	1874	1874	0
474	20231208	104500	438660411	1874	1871	1874	1871	3516
475	20231208	104400	432076707	1871	1870	1871	1870	2408
476	20231208	104300	427573745	1870	1870	1870	1870	20
477	20231208	104200	427536345	1870	1870	1870	1870	162
478	20231208	104100	427233405	1870	1870	1870	1870	24
479	20231208	104000	427188525	1869	1869	1869	1869	2701
480	20231208	103900	422140356	1869	1869	1869	1869	500
481	20231208	103800	421205856	1870	1870	1870	1870	387
482	20231208	103700	420482166	1870	1871	1871	1870	2
483	20231208	103600	420478425	1869	1869	1869	1869	19
484	20231208	103500	420442914	1872	1870	1872	1869	900
485	20231208	103400	418759913	1869	1870	1870	1868	7008
486	20231208	103300	405661806	1870	1871	1871	1870	23800
487	20231208	103200	361154092	1872	1872	1872	1872	428
488	20231208	103100	360352876	1872	1872	1872	1872	50
489	20231208	103000	360259276	1872	1872	1872	1872	21
490	20231208	102900	360219964	1872	1872	1872	1872	30
491	20231208	102800	360163804	1871	1871	1871	1871	752
492	20231208	102700	358756812	1872	1872	1872	1872	0
493	20231208	102600	358756812	1872	1872	1872	1872	13
494	20231208	102500	358732476	1872	1871	1872	1871	760
495	20231208	102400	357310306	1870	1871	1871	1870	198
496	20231208	102300	356939996	1871	1871	1871	1870	649
497	20231208	102200	355726155	1870	1871	1871	1870	616
498	20231208	102100	354573890	1871	1871	1871	1871	4
499	20231208	102000	354566406	1870	1871	1871	1870	1241
500	20231208	101900	352245726	1871	1871	1871	1871	424
501	20231208	101800	351452422	1871	1871	1871	1871	421
502	20231208	101700	350664731	1871	1871	1871	1871	101
503	20231208	101600	350475760	1870	1870	1870	1870	2
504	20231208	101500	350472020	1871	1871	1871	1871	1011
505	20231208	101400	348580439	1871	1871	1871	1871	11
506	20231208	101300	348559858	1871	1871	1871	1871	0
507	20231208	101200	348559858	1871	1871	1871	1871	5
508	20231208	101100	348550503	1871	1871	1871	1871	5
509	20231208	101000	348541148	1871	1871	1871	1871	130
510	20231208	100900	348297918	1871	1870	1871	1870	5063
511	20231208	100800	338830106	1872	1872	1872	1872	10
512	20231208	100700	338811386	1872	1870	1872	1870	52
513	20231208	100600	338714143	1870	1872	1873	1870	78
514	20231208	100500	338568250	1870	1871	1872	1870	2563
515	20231208	100400	333775437	1870	1870	1870	1870	474
516	20231208	100300	332889057	1872	1872	1872	1870	21174
517	20231208	100200	293274407	1872	1872	1872	1872	0
518	20231208	100100	293274407	1872	1872	1872	1872	300
519	20231208	100000	292712807	1872	1872	1872	1872	30
520	20231208	095900	292656647	1872	1872	1872	1872	51
521	20231208	095800	292561175	1871	1871	1871	1871	53
522	20231208	095700	292462012	1873	1873	1873	1873	10
523	20231208	095600	292443282	1873	1873	1873	1873	6
524	20231208	095500	292432044	1871	1871	1871	1871	191
525	20231208	095400	292074683	1871	1871	1871	1871	0
526	20231208	095300	292074683	1871	1870	1871	1870	1083
527	20231208	095200	290048677	1870	1870	1871	1870	1947
528	20231208	095100	286407708	1871	1870	1871	1870	298
529	20231208	095000	285850443	1871	1871	1871	1871	5508
530	20231208	094900	275544975	1872	1871	1872	1871	171
531	20231208	094800	275224971	1871	1872	1872	1871	807
532	20231208	094700	273715036	1872	1874	1874	1872	27346
533	20231208	094600	222522232	1875	1875	1876	1875	565
534	20231208	094500	221462833	1876	1875	1876	1875	3037
535	20231208	094400	215768328	1875	1875	1875	1875	217
536	20231208	094300	215361453	1875	1871	1875	1871	60
537	20231208	094200	215249023	1871	1870	1871	1870	1185
538	20231208	094100	213032135	1870	1869	1870	1868	5278
539	20231208	094000	203166734	1869	1868	1869	1868	1508
540	20231208	093900	200348790	1868	1872	1872	1867	15146
541	20231208	093800	172030789	1872	1872	1872	1871	1676
542	20231208	093700	168893824	1873	1875	1875	1872	5375
543	20231208	093600	158828222	1875	1875	1875	1875	70
544	20231208	093500	158696972	1876	1875	1876	1873	9586
545	20231208	093400	140726518	1875	1876	1876	1875	5203
546	20231208	093300	130968371	1876	1876	1876	1875	2393
547	20231208	093200	126481269	1875	1876	1876	1874	5551
548	20231208	093100	116076843	1876	1877	1877	1875	6132
549	20231208	093000	104573988	1877	1877	1877	1876	3546
550	20231208	092900	97918847	1877	1882	1882	1877	20415
551	20231208	092800	59573654	1882	1882	1882	1882	264
552	20231208	092700	59076806	1882	1882	1882	1882	5
553	20231208	092600	59067396	1880	1883	1883	1880	11302
554	20231208	092500	37807605	1884	1884	1886	1884	2051
555	20231208	092400	33941861	1885	1885	1885	1884	626
556	20231208	092300	32761864	1885	1885	1885	1885	510
557	20231208	092200	31800514	1885	1885	1885	1885	181
558	20231208	092100	31459329	1885	1883	1885	1883	1701
559	20231208	092000	28255395	1885	1884	1885	1883	1585
560	20231208	091900	25269424	1884	1885	1885	1884	1494
561	20231208	091800	22454620	1885	1885	1885	1885	8
562	20231208	091700	22439540	1885	1885	1885	1885	213
563	20231208	091600	22038035	1884	1884	1884	1884	152
564	20231208	091500	21751667	1884	1884	1884	1884	332
565	20231208	091400	21126179	1884	1884	1884	1884	416
566	20231208	091300	20342435	1885	1884	1885	1884	1105
567	20231208	091200	18260569	1884	1884	1885	1884	461
568	20231208	091100	17392034	1884	1884	1885	1884	728
569	20231208	091000	16020154	1885	1885	1885	1885	2551
570	20231208	090900	11211519	1885	1886	1886	1885	3962
571	20231208	090800	3743096	1885	1886	1886	1885	510
572	20231208	090700	2781595	1887	1887	1887	1886	60
573	20231208	090600	2668400	1887	1887	1887	1887	41
574	20231208	090500	2591033	1887	1887	1887	1887	250
575	20231208	090400	2119283	1887	1887	1887	1887	620
576	20231208	090300	949343	1887	1888	1888	1886	172
577	20231208	090200	624779	1887	1887	1887	1887	149
578	20231208	090100	343616	1888	1888	1888	1888	81
579	20231208	090000	190688	1888	1888	1888	1888	101