KissMeData/002700/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	183700	433200574	1887	1887	1887	1887	2655
3	20231207	183600	433200574	1887	1887	1887	1887	0
4	20231207	183500	433200574	1887	1887	1887	1887	0
5	20231207	183400	433200574	1887	1887	1887	1887	0
6	20231207	183300	433200574	1887	1887	1887	1887	0
7	20231207	183200	433200574	1887	1887	1887	1887	0
8	20231207	183100	433200574	1887	1887	1887	1887	0
9	20231207	183000	433200574	1887	1887	1887	1887	0
10	20231207	182900	433200574	1887	1887	1887	1887	0
11	20231207	182800	433200574	1887	1887	1887	1887	0
12	20231207	182700	433200574	1887	1887	1887	1887	0
13	20231207	182600	433200574	1887	1887	1887	1887	0
14	20231207	182500	433200574	1887	1887	1887	1887	0
15	20231207	182400	433200574	1887	1887	1887	1887	0
16	20231207	182300	433200574	1887	1887	1887	1887	0
17	20231207	182200	433200574	1887	1887	1887	1887	0
18	20231207	182100	433200574	1887	1887	1887	1887	0
19	20231207	182000	433200574	1887	1887	1887	1887	0
20	20231207	181900	433200574	1887	1887	1887	1887	0
21	20231207	181800	433200574	1887	1887	1887	1887	0
22	20231207	181700	433200574	1887	1887	1887	1887	0
23	20231207	181600	433200574	1887	1887	1887	1887	0
24	20231207	181500	433200574	1887	1887	1887	1887	0
25	20231207	181400	433200574	1887	1887	1887	1887	0
26	20231207	181300	433200574	1887	1887	1887	1887	0
27	20231207	181200	433200574	1887	1887	1887	1887	0
28	20231207	181100	433200574	1887	1887	1887	1887	0
29	20231207	181000	433200574	1887	1887	1887	1887	0
30	20231207	180900	433200574	1887	1887	1887	1887	0
31	20231207	180800	433200574	1887	1887	1887	1887	0
32	20231207	180700	433200574	1887	1887	1887	1887	2655
33	20231207	180600	433200574	1887	1887	1887	1887	0
34	20231207	180500	433200574	1887	1887	1887	1887	0
35	20231207	180400	433200574	1887	1887	1887	1887	0
36	20231207	180300	433200574	1887	1887	1887	1887	0
37	20231207	180200	433200574	1887	1887	1887	1887	0
38	20231207	180100	433200574	1887	1887	1887	1887	0
39	20231207	180000	433200574	1887	1887	1887	1887	0
40	20231207	175900	433200574	1887	1887	1887	1887	0
41	20231207	175800	433200574	1887	1887	1887	1887	0
42	20231207	175700	433200574	1887	1887	1887	1887	0
43	20231207	175600	433200574	1887	1887	1887	1887	0
44	20231207	175500	433200574	1887	1887	1887	1887	0
45	20231207	175400	433200574	1887	1887	1887	1887	0
46	20231207	175300	433200574	1887	1887	1887	1887	0
47	20231207	175200	433200574	1887	1887	1887	1887	0
48	20231207	175100	433200574	1887	1887	1887	1887	0
49	20231207	175000	433200574	1887	1887	1887	1887	0
50	20231207	174900	433200574	1887	1887	1887	1887	0
51	20231207	174800	433200574	1887	1887	1887	1887	0
52	20231207	174700	433200574	1887	1887	1887	1887	0
53	20231207	174600	433200574	1887	1887	1887	1887	0
54	20231207	174500	433200574	1887	1887	1887	1887	0
55	20231207	174400	433200574	1887	1887	1887	1887	0
56	20231207	174300	433200574	1887	1887	1887	1887	0
57	20231207	174200	433200574	1887	1887	1887	1887	0
58	20231207	174100	433200574	1887	1887	1887	1887	0
59	20231207	174000	433200574	1887	1887	1887	1887	0
60	20231207	173900	433200574	1887	1887	1887	1887	0
61	20231207	173800	433200574	1887	1887	1887	1887	0
62	20231207	173700	433200574	1887	1887	1887	1887	2655
63	20231207	173600	433200574	1887	1887	1887	1887	0
64	20231207	173500	433200574	1887	1887	1887	1887	0
65	20231207	173400	433200574	1887	1887	1887	1887	0
66	20231207	173300	433200574	1887	1887	1887	1887	0
67	20231207	173200	433200574	1887	1887	1887	1887	0
68	20231207	173100	433200574	1887	1887	1887	1887	0
69	20231207	173000	433200574	1887	1887	1887	1887	0
70	20231207	172900	433200574	1887	1887	1887	1887	0
71	20231207	172800	433200574	1887	1887	1887	1887	0
72	20231207	172700	433200574	1887	1887	1887	1887	0
73	20231207	172600	433200574	1887	1887	1887	1887	0
74	20231207	172500	433200574	1887	1887	1887	1887	0
75	20231207	172400	433200574	1887	1887	1887	1887	0
76	20231207	172300	433200574	1887	1887	1887	1887	0
77	20231207	172200	433200574	1887	1887	1887	1887	0
78	20231207	172100	433200574	1887	1887	1887	1887	0
79	20231207	172000	433200574	1887	1887	1887	1887	0
80	20231207	171900	433200574	1887	1887	1887	1887	0
81	20231207	171800	433200574	1887	1887	1887	1887	0
82	20231207	171700	433200574	1887	1887	1887	1887	0
83	20231207	171600	433200574	1887	1887	1887	1887	0
84	20231207	171500	433200574	1887	1887	1887	1887	0
85	20231207	171400	433200574	1887	1887	1887	1887	0
86	20231207	171300	433200574	1887	1887	1887	1887	0
87	20231207	171200	433200574	1887	1887	1887	1887	0
88	20231207	171100	433200574	1887	1887	1887	1887	0
89	20231207	171000	433200574	1887	1887	1887	1887	0
90	20231207	170900	433200574	1887	1887	1887	1887	0
91	20231207	170800	433200574	1887	1887	1887	1887	0
92	20231207	170700	433200574	1887	1887	1887	1887	2655
93	20231207	170600	433200574	1887	1887	1887	1887	0
94	20231207	170500	433200574	1887	1887	1887	1887	0
95	20231207	170400	433200574	1887	1887	1887	1887	0
96	20231207	170300	433200574	1887	1887	1887	1887	0
97	20231207	170200	433200574	1887	1887	1887	1887	0
98	20231207	170100	433200574	1887	1887	1887	1887	0
99	20231207	170000	433200574	1887	1887	1887	1887	0
100	20231207	165900	433200574	1887	1887	1887	1887	0
101	20231207	165800	433200574	1887	1887	1887	1887	0
102	20231207	165700	433200574	1887	1887	1887	1887	0
103	20231207	165600	433200574	1887	1887	1887	1887	0
104	20231207	165500	433200574	1887	1887	1887	1887	0
105	20231207	165400	433200574	1887	1887	1887	1887	0
106	20231207	165300	433200574	1887	1887	1887	1887	0
107	20231207	165200	433200574	1887	1887	1887	1887	0
108	20231207	165100	433200574	1887	1887	1887	1887	0
109	20231207	165000	433200574	1887	1887	1887	1887	0
110	20231207	164900	433200574	1887	1887	1887	1887	0
111	20231207	164800	433200574	1887	1887	1887	1887	0
112	20231207	164700	433200574	1887	1887	1887	1887	0
113	20231207	164600	433200574	1887	1887	1887	1887	0
114	20231207	164500	433200574	1887	1887	1887	1887	0
115	20231207	164400	433200574	1887	1887	1887	1887	0
116	20231207	164300	433200574	1887	1887	1887	1887	0
117	20231207	164200	433200574	1887	1887	1887	1887	0
118	20231207	164100	433200574	1887	1887	1887	1887	0
119	20231207	164000	433200574	1887	1887	1887	1887	0
120	20231207	163900	433200574	1887	1887	1887	1887	0
121	20231207	163800	433200574	1887	1887	1887	1887	0
122	20231207	163700	433200574	1887	1887	1887	1887	2655
123	20231207	163600	433200574	1887	1887	1887	1887	0
124	20231207	163500	433200574	1887	1887	1887	1887	0
125	20231207	163400	433200574	1887	1887	1887	1887	0
126	20231207	163300	433200574	1887	1887	1887	1887	0
127	20231207	163200	433200574	1887	1887	1887	1887	0
128	20231207	163100	433200574	1887	1887	1887	1887	0
129	20231207	163000	433200574	1887	1887	1887	1887	0
130	20231207	162900	433200574	1887	1887	1887	1887	0
131	20231207	162800	433200574	1887	1887	1887	1887	0
132	20231207	162700	433200574	1887	1887	1887	1887	0
133	20231207	162600	433200574	1887	1887	1887	1887	0
134	20231207	162500	433200574	1887	1887	1887	1887	0
135	20231207	162400	433200574	1887	1887	1887	1887	0
136	20231207	162300	433200574	1887	1887	1887	1887	0
137	20231207	162200	433200574	1887	1887	1887	1887	0
138	20231207	162100	433200574	1887	1887	1887	1887	0
139	20231207	162000	433200574	1887	1887	1887	1887	0
140	20231207	161900	433200574	1887	1887	1887	1887	0
141	20231207	161800	433200574	1887	1887	1887	1887	0
142	20231207	161700	433200574	1887	1887	1887	1887	0
143	20231207	161600	433200574	1887	1887	1887	1887	0
144	20231207	161500	433200574	1887	1887	1887	1887	0
145	20231207	161400	433200574	1887	1887	1887	1887	0
146	20231207	161300	433200574	1887	1887	1887	1887	0
147	20231207	161200	433200574	1887	1887	1887	1887	0
148	20231207	161100	433200574	1887	1887	1887	1887	0
149	20231207	161000	433200574	1887	1887	1887	1887	0
150	20231207	160900	433200574	1887	1887	1887	1887	0
151	20231207	160800	433200574	1887	1887	1887	1887	0
152	20231207	160700	433200574	1887	1887	1887	1887	2655
153	20231207	160600	433200574	1887	1887	1887	1887	0
154	20231207	160500	433200574	1887	1887	1887	1887	0
155	20231207	160400	433200574	1887	1887	1887	1887	0
156	20231207	160300	433200574	1887	1887	1887	1887	0
157	20231207	160200	433200574	1887	1887	1887	1887	0
158	20231207	160100	433200574	1887	1887	1887	1887	0
159	20231207	160000	433200574	1887	1887	1887	1887	0
160	20231207	155900	433200574	1887	1887	1887	1887	0
161	20231207	155800	433200574	1887	1887	1887	1887	0
162	20231207	155700	433200574	1887	1887	1887	1887	0
163	20231207	155600	433200574	1887	1887	1887	1887	0
164	20231207	155500	433200574	1887	1887	1887	1887	0
165	20231207	155400	433200574	1887	1887	1887	1887	0
166	20231207	155300	433200574	1887	1887	1887	1887	0
167	20231207	155200	433200574	1887	1887	1887	1887	0
168	20231207	155100	433200574	1887	1887	1887	1887	0
169	20231207	155000	433200574	1887	1887	1887	1887	0
170	20231207	154900	433200574	1887	1887	1887	1887	0
171	20231207	154800	433200574	1887	1887	1887	1887	0
172	20231207	154700	433200574	1887	1887	1887	1887	0
173	20231207	154600	433200574	1887	1887	1887	1887	0
174	20231207	154500	433200574	1887	1887	1887	1887	0
175	20231207	154400	433200574	1887	1887	1887	1887	0
176	20231207	154300	433200574	1887	1887	1887	1887	0
177	20231207	154200	433200574	1887	1887	1887	1887	0
178	20231207	154100	433200574	1887	1887	1887	1887	0
179	20231207	154000	433200574	1887	1887	1887	1887	0
180	20231207	153900	433200574	1887	1887	1887	1887	0
181	20231207	153800	433200574	1887	1887	1887	1887	0
182	20231207	153700	433200574	1887	1887	1887	1887	2655
183	20231207	153600	433200574	1887	1887	1887	1887	0
184	20231207	153500	433200574	1887	1887	1887	1887	0
185	20231207	153400	433200574	1887	1887	1887	1887	0
186	20231207	153300	433200574	1887	1887	1887	1887	0
187	20231207	153200	433200574	1887	1887	1887	1887	0
188	20231207	153100	433200574	1887	1887	1887	1887	0
189	20231207	153000	433200574	1887	1887	1887	1887	2655
190	20231207	152900	428190589	1884	1884	1884	1884	0
191	20231207	152800	428190589	1884	1884	1884	1884	0
192	20231207	152700	428190589	1884	1884	1884	1884	0
193	20231207	152600	428190589	1884	1884	1884	1884	0
194	20231207	152500	428190589	1884	1884	1884	1884	0
195	20231207	152400	428190589	1884	1884	1884	1884	0
196	20231207	152300	428190589	1884	1884	1884	1884	0
197	20231207	152200	428190589	1884	1884	1884	1884	0
198	20231207	152100	428190589	1884	1884	1884	1884	0
199	20231207	152000	428190589	1884	1884	1884	1884	0
200	20231207	151900	428190589	1884	1885	1887	1884	1983
201	20231207	151800	424454545	1885	1886	1887	1885	4214
202	20231207	151700	416506640	1886	1886	1886	1886	75
203	20231207	151600	416365190	1886	1886	1886	1886	1
204	20231207	151500	416363304	1884	1884	1884	1884	45
205	20231207	151400	416278524	1884	1885	1885	1884	107
206	20231207	151300	416076926	1886	1886	1886	1886	55
207	20231207	151200	415973196	1886	1886	1886	1886	15
208	20231207	151100	415944906	1886	1886	1886	1886	0
209	20231207	151000	415944906	1886	1886	1886	1886	25
210	20231207	150900	415897756	1886	1885	1886	1885	1248
211	20231207	150800	413544776	1886	1885	1886	1885	16
212	20231207	150700	413514610	1886	1886	1886	1885	1008
213	20231207	150600	411614028	1886	1886	1886	1886	11
214	20231207	150500	411593282	1886	1886	1886	1886	4
215	20231207	150400	411585738	1886	1886	1886	1884	197
216	20231207	150300	411214296	1887	1887	1887	1887	10
217	20231207	150200	411195426	1887	1886	1887	1886	11
218	20231207	150100	411174679	1884	1884	1884	1884	579
219	20231207	150000	410083843	1885	1885	1885	1885	761
220	20231207	145900	408649358	1887	1887	1887	1887	53
221	20231207	145800	408549347	1887	1887	1887	1887	0
222	20231207	145700	408549347	1887	1887	1887	1887	0
223	20231207	145600	408549347	1887	1885	1887	1884	30107
224	20231207	145500	351810289	1886	1886	1886	1886	3224
225	20231207	145400	345729825	1886	1886	1887	1886	238
226	20231207	145300	345280929	1886	1886	1886	1886	0
227	20231207	145200	345280929	1886	1886	1886	1886	906
228	20231207	145100	343572213	1887	1887	1887	1887	25
229	20231207	145000	343525038	1887	1887	1887	1887	2
230	20231207	144900	343521264	1887	1887	1887	1887	20
231	20231207	144800	343483524	1887	1887	1887	1887	0
232	20231207	144700	343483524	1887	1887	1887	1887	226
233	20231207	144600	343057062	1887	1887	1887	1887	120
234	20231207	144500	342830622	1886	1886	1886	1886	1
235	20231207	144400	342828736	1886	1886	1886	1886	1
236	20231207	144300	342826850	1887	1887	1887	1887	3127
237	20231207	144200	336926201	1886	1886	1886	1886	931
238	20231207	144100	335170335	1886	1886	1886	1886	3328
239	20231207	144000	328893727	1886	1886	1887	1886	310
240	20231207	143900	328309066	1887	1887	1887	1887	0
241	20231207	143800	328309066	1887	1887	1887	1887	0
242	20231207	143700	328309066	1887	1887	1887	1887	12
243	20231207	143600	328286422	1887	1887	1887	1887	0
244	20231207	143500	328286422	1887	1887	1887	1887	0
245	20231207	143400	328286422	1887	1887	1887	1887	0
246	20231207	143300	328286422	1887	1887	1887	1887	14
247	20231207	143200	328260004	1887	1887	1887	1887	13
248	20231207	143100	328235473	1887	1887	1887	1887	0
249	20231207	143000	328235473	1887	1887	1887	1887	150
250	20231207	142900	327952423	1887	1887	1887	1887	25
251	20231207	142800	327905248	1886	1886	1886	1886	6
252	20231207	142700	327893932	1887	1887	1887	1887	2
253	20231207	142600	327890158	1886	1886	1886	1886	0
254	20231207	142500	327890158	1886	1886	1886	1886	0
255	20231207	142400	327890158	1886	1886	1886	1886	0
256	20231207	142300	327890158	1886	1886	1886	1886	221
257	20231207	142200	327473352	1887	1887	1887	1887	100
258	20231207	142100	327284652	1887	1887	1887	1887	36
259	20231207	142000	327216720	1886	1886	1886	1886	2
260	20231207	141900	327212948	1886	1886	1886	1886	0
261	20231207	141800	327212948	1886	1886	1886	1886	534
262	20231207	141700	326205824	1886	1886	1886	1886	1
263	20231207	141600	326203938	1887	1887	1887	1887	0
264	20231207	141500	326203938	1887	1887	1887	1887	28
265	20231207	141400	326151102	1887	1887	1887	1887	0
266	20231207	141300	326151102	1887	1887	1887	1887	0
267	20231207	141200	326151102	1887	1887	1887	1887	2
268	20231207	141100	326147328	1886	1886	1886	1886	468
269	20231207	141000	325264680	1887	1887	1887	1887	80
270	20231207	140900	325113720	1887	1887	1887	1887	35
271	20231207	140800	325047675	1887	1887	1887	1887	0
272	20231207	140700	325047675	1887	1887	1887	1887	0
273	20231207	140600	325047675	1887	1887	1887	1887	102
274	20231207	140500	324855201	1887	1887	1887	1887	0
275	20231207	140400	324855201	1887	1887	1887	1887	0
276	20231207	140300	324855201	1887	1887	1887	1887	0
277	20231207	140200	324855201	1887	1887	1887	1887	10
278	20231207	140100	324836331	1887	1887	1887	1887	100
279	20231207	140000	324647631	1887	1887	1887	1887	15
280	20231207	135900	324619326	1887	1887	1887	1887	15
281	20231207	135800	324591021	1887	1887	1887	1887	20
282	20231207	135700	324553281	1887	1887	1887	1887	0
283	20231207	135600	324553281	1887	1887	1887	1887	5
284	20231207	135500	324543846	1887	1887	1887	1887	100
285	20231207	135400	324355146	1887	1887	1887	1887	100
286	20231207	135300	324166446	1886	1887	1887	1886	447
287	20231207	135200	323323327	1886	1886	1886	1886	0
288	20231207	135100	323323327	1886	1886	1886	1886	0
289	20231207	135000	323323327	1886	1886	1886	1886	305
290	20231207	134900	322748097	1887	1887	1887	1887	0
291	20231207	134800	322748097	1887	1887	1887	1887	20
292	20231207	134700	322710357	1887	1887	1887	1887	71
293	20231207	134600	322576380	1888	1888	1888	1888	0
294	20231207	134500	322576380	1888	1888	1888	1888	0
295	20231207	134400	322576380	1888	1888	1888	1888	2
296	20231207	134300	322572604	1888	1888	1888	1888	0
297	20231207	134200	322572604	1888	1888	1888	1888	10
298	20231207	134100	322553724	1888	1888	1888	1888	20
299	20231207	134000	322515964	1888	1888	1888	1888	2
300	20231207	133900	322512188	1888	1888	1888	1888	9
301	20231207	133800	322495196	1888	1888	1888	1888	201
302	20231207	133700	322115708	1888	1888	1888	1888	0
303	20231207	133600	322115708	1888	1888	1888	1888	9
304	20231207	133500	322098716	1889	1889	1889	1889	6
305	20231207	133400	322087382	1889	1889	1889	1889	2
306	20231207	133300	322083604	1886	1886	1886	1886	658
307	20231207	133200	320842616	1889	1889	1889	1889	2
308	20231207	133100	320838838	1886	1886	1886	1886	0
309	20231207	133000	320838838	1886	1888	1888	1886	2600
310	20231207	132900	315934074	1889	1889	1889	1889	2
311	20231207	132800	315930296	1887	1887	1887	1887	78
312	20231207	132700	315783110	1887	1887	1887	1887	0
313	20231207	132600	315783110	1887	1887	1887	1887	0
314	20231207	132500	315783110	1887	1887	1887	1887	0
315	20231207	132400	315783110	1887	1887	1887	1887	0
316	20231207	132300	315783110	1887	1887	1889	1887	610
317	20231207	132200	314632036	1887	1887	1887	1887	0
318	20231207	132100	314632036	1887	1888	1888	1887	700
319	20231207	132000	313311069	1888	1888	1888	1888	0
320	20231207	131900	313311069	1888	1888	1888	1888	105
321	20231207	131800	313112829	1889	1889	1889	1889	0
322	20231207	131700	313112829	1889	1888	1889	1888	2
323	20231207	131600	313109052	1889	1889	1889	1889	1
324	20231207	131500	313107163	1888	1888	1888	1888	0
325	20231207	131400	313107163	1888	1888	1888	1888	0
326	20231207	131300	313107163	1888	1888	1888	1888	100
327	20231207	131200	312918363	1889	1889	1889	1889	0
328	20231207	131100	312918363	1889	1889	1889	1889	0
329	20231207	131000	312918363	1889	1889	1889	1889	0
330	20231207	130900	312918363	1889	1889	1889	1889	0
331	20231207	130800	312918363	1889	1889	1889	1889	0
332	20231207	130700	312918363	1889	1889	1889	1889	0
333	20231207	130600	312918363	1889	1889	1889	1889	0
334	20231207	130500	312918363	1889	1889	1889	1889	2
335	20231207	130400	312914585	1888	1888	1888	1888	378
336	20231207	130300	312200921	1888	1888	1888	1888	0
337	20231207	130200	312200921	1888	1888	1888	1888	0
338	20231207	130100	312200921	1888	1888	1888	1888	0
339	20231207	130000	312200921	1888	1888	1888	1888	10
340	20231207	125900	312182041	1888	1887	1888	1887	1075
341	20231207	125800	310152714	1887	1887	1887	1887	0
342	20231207	125700	310152714	1887	1887	1887	1887	2
343	20231207	125600	310148940	1886	1886	1886	1886	500
344	20231207	125500	309205940	1887	1887	1887	1887	0
345	20231207	125400	309205940	1887	1887	1887	1887	0
346	20231207	125300	309205940	1887	1887	1887	1887	0
347	20231207	125200	309205940	1887	1887	1887	1887	15
348	20231207	125100	309177635	1887	1887	1887	1887	0
349	20231207	125000	309177635	1887	1886	1887	1886	51
350	20231207	124900	309081448	1887	1886	1887	1886	3012
351	20231207	124800	303400814	1887	1887	1887	1887	378
352	20231207	124700	302687528	1887	1887	1887	1887	509
353	20231207	124600	301727045	1888	1888	1888	1888	68
354	20231207	124500	301598661	1889	1889	1889	1889	0
355	20231207	124400	301598661	1889	1888	1889	1888	10
356	20231207	124300	301579779	1889	1889	1889	1889	2
357	20231207	124200	301576001	1888	1888	1888	1888	8
358	20231207	124100	301560897	1888	1888	1888	1888	18
359	20231207	124000	301526913	1887	1887	1887	1887	9
360	20231207	123900	301509930	1888	1888	1888	1888	53
361	20231207	123800	301409866	1889	1887	1889	1887	10
362	20231207	123700	301390993	1886	1886	1886	1886	8
363	20231207	123600	301375905	1889	1889	1889	1889	0
364	20231207	123500	301375905	1889	1889	1889	1889	0
365	20231207	123400	301375905	1889	1888	1889	1886	3645
366	20231207	123300	294497537	1889	1888	1889	1888	21
367	20231207	123200	294457877	1889	1889	1889	1889	0
368	20231207	123100	294457877	1889	1888	1889	1888	58
369	20231207	123000	294348323	1889	1889	1889	1889	4
370	20231207	122900	294340767	1888	1888	1889	1888	114
371	20231207	122800	294125529	1889	1889	1889	1889	2
372	20231207	122700	294121751	1888	1889	1889	1888	26
373	20231207	122600	294072646	1888	1888	1888	1888	8
374	20231207	122500	294057542	1889	1889	1889	1889	35
375	20231207	122400	293991427	1889	1888	1889	1888	10
376	20231207	122300	293972545	1888	1889	1889	1888	3
377	20231207	122200	293966879	1888	1889	1889	1888	10
378	20231207	122100	293947998	1889	1888	1889	1888	202
379	20231207	122000	293566620	1888	1888	1888	1888	8
380	20231207	121900	293551516	1889	1889	1889	1889	4
381	20231207	121800	293543960	1888	1888	1888	1888	8
382	20231207	121700	293528856	1888	1887	1888	1887	3219
383	20231207	121600	287451393	1887	1887	1887	1887	0
384	20231207	121500	287451393	1887	1887	1888	1887	378
385	20231207	121400	286737837	1887	1887	1887	1887	300
386	20231207	121300	286171737	1887	1887	1888	1887	16
387	20231207	121200	286141544	1887	1887	1887	1887	0
388	20231207	121100	286141544	1887	1888	1888	1887	3
389	20231207	121000	286135882	1886	1887	1887	1886	1009
390	20231207	120900	284232856	1888	1888	1888	1888	1
391	20231207	120800	284230968	1887	1886	1887	1886	20
392	20231207	120700	284193236	1887	1887	1887	1887	1
393	20231207	120600	284191349	1886	1886	1886	1886	8
394	20231207	120500	284176261	1886	1887	1887	1886	550
395	20231207	120400	283138911	1886	1886	1886	1886	9
396	20231207	120300	283121937	1887	1886	1887	1886	110
397	20231207	120200	282914427	1886	1886	1886	1886	8
398	20231207	120100	282899339	1886	1886	1886	1886	0
399	20231207	120000	282899339	1886	1886	1886	1886	8
400	20231207	115900	282884251	1886	1886	1886	1886	0
401	20231207	115800	282884251	1886	1886	1886	1886	9
402	20231207	115700	282867277	1886	1886	1886	1885	171
403	20231207	115600	282544779	1886	1886	1886	1886	315
404	20231207	115500	281950689	1886	1886	1886	1886	8
405	20231207	115400	281935601	1886	1886	1886	1886	53
406	20231207	115300	281835643	1886	1886	1886	1886	9
407	20231207	115200	281818669	1887	1886	1887	1886	166
408	20231207	115100	281505527	1886	1886	1886	1886	122
409	20231207	115000	281275435	1886	1886	1886	1886	4986
410	20231207	114900	271871839	1886	1887	1887	1886	108
411	20231207	114800	271668051	1887	1885	1887	1885	95
412	20231207	114700	271488888	1886	1886	1886	1886	1
413	20231207	114600	271487002	1885	1885	1885	1885	9
414	20231207	114500	271470037	1886	1886	1886	1886	13
415	20231207	114400	271445519	1886	1886	1886	1886	608
416	20231207	114300	270298831	1886	1886	1886	1886	556
417	20231207	114200	269250215	1886	1886	1886	1886	83
418	20231207	114100	269093677	1886	1886	1886	1886	100
419	20231207	114000	268905077	1885	1886	1886	1885	14
420	20231207	113900	268878682	1886	1886	1886	1886	1
421	20231207	113800	268876796	1885	1886	1886	1885	15
422	20231207	113700	268848514	1886	1885	1886	1885	509
423	20231207	113600	267889048	1885	1885	1885	1885	288
424	20231207	113500	267346168	1885	1885	1885	1884	1304
425	20231207	113400	264888137	1885	1885	1885	1885	4316
426	20231207	113300	256752477	1885	1885	1885	1885	9
427	20231207	113200	256735512	1885	1885	1885	1885	0
428	20231207	113100	256735512	1885	1885	1885	1885	98
429	20231207	113000	256550782	1886	1886	1886	1886	1
430	20231207	112900	256548896	1885	1885	1886	1885	5951
431	20231207	112800	245331195	1885	1885	1886	1885	36
432	20231207	112700	245263334	1885	1885	1885	1885	0
433	20231207	112600	245263334	1885	1885	1885	1885	8
434	20231207	112500	245248254	1885	1885	1885	1885	0
435	20231207	112400	245248254	1885	1885	1885	1885	8
436	20231207	112300	245233174	1886	1886	1886	1886	112
437	20231207	112200	245021942	1886	1886	1886	1886	3142
438	20231207	112100	239096130	1886	1886	1886	1886	0
439	20231207	112000	239096130	1886	1887	1887	1886	26
440	20231207	111900	239047076	1887	1887	1887	1887	15
441	20231207	111800	239018771	1886	1886	1887	1886	139
442	20231207	111700	238756606	1886	1886	1886	1886	9
443	20231207	111600	238739632	1887	1887	1887	1887	29
444	20231207	111500	238684909	1886	1886	1886	1886	458
445	20231207	111400	237821121	1886	1886	1886	1886	3
446	20231207	111300	237815463	1886	1886	1886	1886	521
447	20231207	111200	236832857	1887	1886	1887	1886	110
448	20231207	111100	236625334	1885	1886	1886	1885	12
449	20231207	111000	236602711	1886	1886	1886	1886	2
450	20231207	110900	236598939	1886	1886	1886	1885	34
451	20231207	110800	236534823	1886	1885	1886	1885	208
452	20231207	110700	236142543	1886	1886	1886	1886	8
453	20231207	110600	236127455	1885	1885	1886	1885	58
454	20231207	110500	236018093	1886	1885	1886	1885	844
455	20231207	110400	234427152	1885	1885	1885	1885	59
456	20231207	110300	234315937	1885	1886	1886	1885	26
457	20231207	110200	234266926	1885	1886	1886	1885	19
458	20231207	110100	234231100	1886	1886	1886	1886	1
459	20231207	110000	234229214	1885	1885	1885	1885	8
460	20231207	105900	234214134	1885	1885	1885	1885	52
461	20231207	105800	234116114	1885	1885	1885	1885	312
462	20231207	105700	233527994	1885	1885	1885	1885	102
463	20231207	105600	233335724	1885	1885	1885	1885	746
464	20231207	105500	231929514	1885	1885	1885	1885	8
465	20231207	105400	231914434	1886	1886	1886	1886	10
466	20231207	105300	231895574	1885	1886	1886	1885	59
467	20231207	105200	231784309	1886	1886	1886	1886	134
468	20231207	105100	231531585	1885	1885	1885	1885	8
469	20231207	105000	231516505	1886	1885	1886	1885	1538
470	20231207	104900	228615845	1886	1885	1886	1885	5000
471	20231207	104800	219186097	1885	1885	1885	1885	3777
472	20231207	104700	212066452	1885	1885	1885	1885	1022
473	20231207	104600	210139982	1885	1886	1886	1885	594
474	20231207	104500	209020286	1886	1886	1886	1886	0
475	20231207	104400	209020286	1886	1886	1886	1885	8986
476	20231207	104300	192081575	1886	1886	1886	1886	76
477	20231207	104200	191938239	1886	1886	1887	1886	14
478	20231207	104100	191911830	1887	1887	1887	1887	12
479	20231207	104000	191889186	1887	1887	1888	1887	19
480	20231207	103900	191853332	1887	1887	1887	1887	0
481	20231207	103800	191853332	1887	1887	1887	1887	647
482	20231207	103700	190632443	1885	1887	1887	1885	109
483	20231207	103600	190426966	1887	1887	1887	1887	0
484	20231207	103500	190426966	1887	1887	1887	1885	1949
485	20231207	103400	186752064	1887	1887	1887	1887	209
486	20231207	103300	186357681	1886	1887	1887	1886	8571
487	20231207	103200	170192755	1886	1888	1889	1886	7399
488	20231207	103100	156229923	1889	1888	1889	1888	11
489	20231207	103000	156209153	1889	1889	1889	1889	2
490	20231207	102900	156205375	1889	1889	1889	1888	7467
491	20231207	102800	142107177	1889	1888	1889	1888	1582
492	20231207	102700	139120359	1889	1888	1889	1888	4450
493	20231207	102600	130718757	1889	1888	1889	1888	508
494	20231207	102500	129759153	1888	1889	1889	1888	10093
495	20231207	102400	110701638	1889	1889	1889	1889	58
496	20231207	102300	110592076	1891	1891	1892	1891	6587
497	20231207	102200	98134712	1890	1889	1890	1889	2261
498	20231207	102100	93861430	1889	1889	1889	1889	8
499	20231207	102000	93846318	1890	1890	1890	1890	3
500	20231207	101900	93840648	1889	1889	1889	1889	2689
501	20231207	101800	88761127	1891	1889	1891	1889	412
502	20231207	101700	87982459	1889	1890	1890	1889	10
503	20231207	101600	87963560	1891	1890	1891	1890	16
504	20231207	101500	87933312	1892	1892	1892	1892	0
505	20231207	101400	87933312	1892	1892	1892	1892	0
506	20231207	101300	87933312	1892	1892	1892	1892	0
507	20231207	101200	87933312	1892	1889	1892	1889	630
508	20231207	101100	86741893	1889	1890	1890	1889	10612
509	20231207	101000	66687923	1891	1891	1891	1891	200
510	20231207	100900	66309723	1890	1890	1890	1890	191
511	20231207	100800	65948733	1891	1891	1891	1891	2555
512	20231207	100700	61117228	1891	1891	1891	1891	801
513	20231207	100600	59602537	1891	1891	1892	1891	160
514	20231207	100500	59299976	1891	1891	1891	1891	0
515	20231207	100400	59299976	1891	1891	1891	1891	297
516	20231207	100300	58738349	1891	1891	1891	1891	500
517	20231207	100200	57792849	1891	1892	1892	1891	28
518	20231207	100100	57739881	1892	1891	1892	1891	121
519	20231207	100000	57510950	1891	1892	1892	1891	12
520	20231207	095900	57488255	1892	1891	1892	1891	22
521	20231207	095800	57446639	1892	1892	1892	1892	2
522	20231207	095700	57442855	1891	1891	1891	1891	8
523	20231207	095600	57427727	1892	1892	1892	1892	602
524	20231207	095500	56288743	1891	1891	1891	1891	306
525	20231207	095400	55710097	1891	1891	1891	1891	10
526	20231207	095300	55691187	1891	1892	1892	1891	3
527	20231207	095200	55685512	1890	1890	1890	1890	1379
528	20231207	095100	53079202	1891	1891	1891	1891	52
529	20231207	095000	52980870	1891	1891	1891	1891	0
530	20231207	094900	52980870	1891	1890	1891	1890	108
531	20231207	094800	52776650	1890	1890	1890	1890	3245
532	20231207	094700	46643600	1890	1891	1892	1890	1302
533	20231207	094600	44182817	1891	1892	1892	1891	510
534	20231207	094500	43218397	1892	1890	1893	1890	84
535	20231207	094400	43059582	1892	1892	1892	1890	6047
536	20231207	094300	31628176	1892	1892	1892	1892	0
537	20231207	094200	31628176	1892	1892	1892	1892	17
538	20231207	094100	31596012	1890	1891	1891	1890	1200
539	20231207	094000	29327729	1891	1891	1891	1891	201
540	20231207	093900	28947638	1892	1892	1892	1892	1
541	20231207	093800	28945746	1892	1892	1892	1892	9
542	20231207	093700	28928718	1892	1892	1892	1892	73
543	20231207	093600	28790602	1892	1892	1892	1892	303
544	20231207	093500	28217326	1892	1891	1892	1891	1394
545	20231207	093400	25581270	1890	1891	1891	1890	13
546	20231207	093300	25556690	1891	1893	1893	1891	2247
547	20231207	093200	21307391	1893	1893	1893	1893	35
548	20231207	093100	21241136	1893	1893	1893	1893	280
549	20231207	093000	20711096	1893	1891	1893	1891	87
550	20231207	092900	20546569	1893	1893	1893	1893	0
551	20231207	092800	20546569	1893	1893	1893	1893	460
552	20231207	092700	19675789	1892	1891	1892	1891	28
553	20231207	092600	19622821	1893	1893	1893	1893	0
554	20231207	092500	19622821	1893	1893	1893	1893	20
555	20231207	092400	19584961	1891	1891	1893	1891	670
556	20231207	092300	18317891	1891	1893	1893	1891	1010
557	20231207	092200	16407876	1893	1893	1893	1893	0
558	20231207	092100	16407876	1893	1892	1893	1892	46
559	20231207	092000	16320820	1893	1893	1893	1893	11
560	20231207	091900	16299997	1893	1893	1893	1893	0
561	20231207	091800	16299997	1893	1893	1893	1893	4
562	20231207	091700	16292425	1893	1893	1893	1893	0
563	20231207	091600	16292425	1893	1893	1893	1893	4
564	20231207	091500	16284853	1891	1892	1892	1891	838
565	20231207	091400	14700114	1894	1894	1894	1894	20
566	20231207	091300	14662234	1894	1894	1894	1894	0
567	20231207	091200	14662234	1894	1894	1894	1894	7
568	20231207	091100	14648976	1895	1895	1896	1891	3107
569	20231207	091000	8767218	1895	1895	1895	1895	2
570	20231207	090900	8763428	1896	1895	1896	1895	139
571	20231207	090800	8500021	1896	1896	1896	1896	30
572	20231207	090700	8443141	1897	1897	1897	1897	0
573	20231207	090600	8443141	1897	1897	1897	1897	0
574	20231207	090500	8443141	1897	1897	1897	1897	100
575	20231207	090400	8253441	1897	1897	1897	1897	22
576	20231207	090300	8211707	1897	1897	1897	1897	10
577	20231207	090200	8192737	1890	1896	1896	1890	3212
578	20231207	090100	2121946	1897	1897	1897	1897	8
579	20231207	090000	2106770	1897	1898	1898	1897	1109