KissMeData/002700/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	183700	1113350089	1847	1847	1847	1847	11979
3	20231213	183600	1113350089	1847	1847	1847	1847	0
4	20231213	183500	1113350089	1847	1847	1847	1847	0
5	20231213	183400	1113350089	1847	1847	1847	1847	0
6	20231213	183300	1113350089	1847	1847	1847	1847	0
7	20231213	183200	1113350089	1847	1847	1847	1847	0
8	20231213	183100	1113350089	1847	1847	1847	1847	0
9	20231213	183000	1113350089	1847	1847	1847	1847	0
10	20231213	182900	1113350089	1847	1847	1847	1847	0
11	20231213	182800	1113350089	1847	1847	1847	1847	0
12	20231213	182700	1113350089	1847	1847	1847	1847	0
13	20231213	182600	1113350089	1847	1847	1847	1847	0
14	20231213	182500	1113350089	1847	1847	1847	1847	0
15	20231213	182400	1113350089	1847	1847	1847	1847	0
16	20231213	182300	1113350089	1847	1847	1847	1847	0
17	20231213	182200	1113350089	1847	1847	1847	1847	0
18	20231213	182100	1113350089	1847	1847	1847	1847	0
19	20231213	182000	1113350089	1847	1847	1847	1847	0
20	20231213	181900	1113350089	1847	1847	1847	1847	0
21	20231213	181800	1113350089	1847	1847	1847	1847	0
22	20231213	181700	1113350089	1847	1847	1847	1847	0
23	20231213	181600	1113350089	1847	1847	1847	1847	0
24	20231213	181500	1113350089	1847	1847	1847	1847	0
25	20231213	181400	1113350089	1847	1847	1847	1847	0
26	20231213	181300	1113350089	1847	1847	1847	1847	0
27	20231213	181200	1113350089	1847	1847	1847	1847	0
28	20231213	181100	1113350089	1847	1847	1847	1847	0
29	20231213	181000	1113350089	1847	1847	1847	1847	0
30	20231213	180900	1113350089	1847	1847	1847	1847	0
31	20231213	180800	1113350089	1847	1847	1847	1847	0
32	20231213	180700	1113350089	1847	1847	1847	1847	11979
33	20231213	180600	1113350089	1847	1847	1847	1847	0
34	20231213	180500	1113350089	1847	1847	1847	1847	0
35	20231213	180400	1113350089	1847	1847	1847	1847	0
36	20231213	180300	1113350089	1847	1847	1847	1847	0
37	20231213	180200	1113350089	1847	1847	1847	1847	0
38	20231213	180100	1113350089	1847	1847	1847	1847	0
39	20231213	180000	1113350089	1847	1847	1847	1847	0
40	20231213	175900	1113350089	1847	1847	1847	1847	0
41	20231213	175800	1113350089	1847	1847	1847	1847	0
42	20231213	175700	1113350089	1847	1847	1847	1847	0
43	20231213	175600	1113350089	1847	1847	1847	1847	0
44	20231213	175500	1113350089	1847	1847	1847	1847	0
45	20231213	175400	1113350089	1847	1847	1847	1847	0
46	20231213	175300	1113350089	1847	1847	1847	1847	0
47	20231213	175200	1113350089	1847	1847	1847	1847	0
48	20231213	175100	1113350089	1847	1847	1847	1847	0
49	20231213	175000	1113350089	1847	1847	1847	1847	0
50	20231213	174900	1113350089	1847	1847	1847	1847	0
51	20231213	174800	1113350089	1847	1847	1847	1847	0
52	20231213	174700	1113350089	1847	1847	1847	1847	0
53	20231213	174600	1113350089	1847	1847	1847	1847	0
54	20231213	174500	1113350089	1847	1847	1847	1847	0
55	20231213	174400	1113350089	1847	1847	1847	1847	0
56	20231213	174300	1113350089	1847	1847	1847	1847	0
57	20231213	174200	1113350089	1847	1847	1847	1847	0
58	20231213	174100	1113350089	1847	1847	1847	1847	0
59	20231213	174000	1113350089	1847	1847	1847	1847	0
60	20231213	173900	1113350089	1847	1847	1847	1847	0
61	20231213	173800	1113350089	1847	1847	1847	1847	0
62	20231213	173700	1113350089	1847	1847	1847	1847	11979
63	20231213	173600	1113350089	1847	1847	1847	1847	0
64	20231213	173500	1113350089	1847	1847	1847	1847	0
65	20231213	173400	1113350089	1847	1847	1847	1847	0
66	20231213	173300	1113350089	1847	1847	1847	1847	0
67	20231213	173200	1113350089	1847	1847	1847	1847	0
68	20231213	173100	1113350089	1847	1847	1847	1847	0
69	20231213	173000	1113350089	1847	1847	1847	1847	0
70	20231213	172900	1113350089	1847	1847	1847	1847	0
71	20231213	172800	1113350089	1847	1847	1847	1847	0
72	20231213	172700	1113350089	1847	1847	1847	1847	0
73	20231213	172600	1113350089	1847	1847	1847	1847	0
74	20231213	172500	1113350089	1847	1847	1847	1847	0
75	20231213	172400	1113350089	1847	1847	1847	1847	0
76	20231213	172300	1113350089	1847	1847	1847	1847	0
77	20231213	172200	1113350089	1847	1847	1847	1847	0
78	20231213	172100	1113350089	1847	1847	1847	1847	0
79	20231213	172000	1113350089	1847	1847	1847	1847	0
80	20231213	171900	1113350089	1847	1847	1847	1847	0
81	20231213	171800	1113350089	1847	1847	1847	1847	0
82	20231213	171700	1113350089	1847	1847	1847	1847	0
83	20231213	171600	1113350089	1847	1847	1847	1847	0
84	20231213	171500	1113350089	1847	1847	1847	1847	0
85	20231213	171400	1113350089	1847	1847	1847	1847	0
86	20231213	171300	1113350089	1847	1847	1847	1847	0
87	20231213	171200	1113350089	1847	1847	1847	1847	0
88	20231213	171100	1113350089	1847	1847	1847	1847	0
89	20231213	171000	1113350089	1847	1847	1847	1847	0
90	20231213	170900	1113350089	1847	1847	1847	1847	0
91	20231213	170800	1113350089	1847	1847	1847	1847	0
92	20231213	170700	1113350089	1847	1847	1847	1847	11979
93	20231213	170600	1113350089	1847	1847	1847	1847	0
94	20231213	170500	1113350089	1847	1847	1847	1847	0
95	20231213	170400	1113350089	1847	1847	1847	1847	0
96	20231213	170300	1113350089	1847	1847	1847	1847	0
97	20231213	170200	1113350089	1847	1847	1847	1847	0
98	20231213	170100	1113350089	1847	1847	1847	1847	0
99	20231213	170000	1113350089	1847	1847	1847	1847	0
100	20231213	165900	1113350089	1847	1847	1847	1847	0
101	20231213	165800	1113350089	1847	1847	1847	1847	0
102	20231213	165700	1113350089	1847	1847	1847	1847	0
103	20231213	165600	1113350089	1847	1847	1847	1847	0
104	20231213	165500	1113350089	1847	1847	1847	1847	0
105	20231213	165400	1113350089	1847	1847	1847	1847	0
106	20231213	165300	1113350089	1847	1847	1847	1847	0
107	20231213	165200	1113350089	1847	1847	1847	1847	0
108	20231213	165100	1113350089	1847	1847	1847	1847	0
109	20231213	165000	1113350089	1847	1847	1847	1847	0
110	20231213	164900	1113350089	1847	1847	1847	1847	0
111	20231213	164800	1113350089	1847	1847	1847	1847	0
112	20231213	164700	1113350089	1847	1847	1847	1847	0
113	20231213	164600	1113350089	1847	1847	1847	1847	0
114	20231213	164500	1113350089	1847	1847	1847	1847	0
115	20231213	164400	1113350089	1847	1847	1847	1847	0
116	20231213	164300	1113350089	1847	1847	1847	1847	0
117	20231213	164200	1113350089	1847	1847	1847	1847	0
118	20231213	164100	1113350089	1847	1847	1847	1847	0
119	20231213	164000	1113350089	1847	1847	1847	1847	0
120	20231213	163900	1113350089	1847	1847	1847	1847	0
121	20231213	163800	1113350089	1847	1847	1847	1847	0
122	20231213	163700	1113350089	1847	1847	1847	1847	11979
123	20231213	163600	1113350089	1847	1847	1847	1847	0
124	20231213	163500	1113350089	1847	1847	1847	1847	0
125	20231213	163400	1113350089	1847	1847	1847	1847	0
126	20231213	163300	1113350089	1847	1847	1847	1847	0
127	20231213	163200	1113350089	1847	1847	1847	1847	0
128	20231213	163100	1113350089	1847	1847	1847	1847	0
129	20231213	163000	1113350089	1847	1847	1847	1847	0
130	20231213	162900	1113350089	1847	1847	1847	1847	0
131	20231213	162800	1113350089	1847	1847	1847	1847	0
132	20231213	162700	1113350089	1847	1847	1847	1847	0
133	20231213	162600	1113350089	1847	1847	1847	1847	0
134	20231213	162500	1113350089	1847	1847	1847	1847	0
135	20231213	162400	1113350089	1847	1847	1847	1847	0
136	20231213	162300	1113350089	1847	1847	1847	1847	0
137	20231213	162200	1113350089	1847	1847	1847	1847	0
138	20231213	162100	1113350089	1847	1847	1847	1847	0
139	20231213	162000	1113350089	1847	1847	1847	1847	0
140	20231213	161900	1113350089	1847	1847	1847	1847	0
141	20231213	161800	1113350089	1847	1847	1847	1847	0
142	20231213	161700	1113350089	1847	1847	1847	1847	0
143	20231213	161600	1113350089	1847	1847	1847	1847	0
144	20231213	161500	1113350089	1847	1847	1847	1847	0
145	20231213	161400	1113350089	1847	1847	1847	1847	0
146	20231213	161300	1113350089	1847	1847	1847	1847	0
147	20231213	161200	1113350089	1847	1847	1847	1847	0
148	20231213	161100	1113350089	1847	1847	1847	1847	0
149	20231213	161000	1113350089	1847	1847	1847	1847	0
150	20231213	160900	1113350089	1847	1847	1847	1847	0
151	20231213	160800	1113350089	1847	1847	1847	1847	0
152	20231213	160700	1113350089	1847	1847	1847	1847	11979
153	20231213	160600	1113350089	1847	1847	1847	1847	0
154	20231213	160500	1113350089	1847	1847	1847	1847	0
155	20231213	160400	1113350089	1847	1847	1847	1847	0
156	20231213	160300	1113350089	1847	1847	1847	1847	0
157	20231213	160200	1113350089	1847	1847	1847	1847	0
158	20231213	160100	1113350089	1847	1847	1847	1847	0
159	20231213	160000	1113350089	1847	1847	1847	1847	0
160	20231213	155900	1113350089	1847	1847	1847	1847	0
161	20231213	155800	1113350089	1847	1847	1847	1847	0
162	20231213	155700	1113350089	1847	1847	1847	1847	0
163	20231213	155600	1113350089	1847	1847	1847	1847	0
164	20231213	155500	1113350089	1847	1847	1847	1847	0
165	20231213	155400	1113350089	1847	1847	1847	1847	0
166	20231213	155300	1113350089	1847	1847	1847	1847	0
167	20231213	155200	1113350089	1847	1847	1847	1847	0
168	20231213	155100	1113350089	1847	1847	1847	1847	0
169	20231213	155000	1113350089	1847	1847	1847	1847	0
170	20231213	154900	1113350089	1847	1847	1847	1847	0
171	20231213	154800	1113350089	1847	1847	1847	1847	0
172	20231213	154700	1113350089	1847	1847	1847	1847	0
173	20231213	154600	1113350089	1847	1847	1847	1847	0
174	20231213	154500	1113350089	1847	1847	1847	1847	0
175	20231213	154400	1113350089	1847	1847	1847	1847	0
176	20231213	154300	1113350089	1847	1847	1847	1847	0
177	20231213	154200	1113350089	1847	1847	1847	1847	0
178	20231213	154100	1113350089	1847	1847	1847	1847	0
179	20231213	154000	1113350089	1847	1847	1847	1847	0
180	20231213	153900	1113350089	1847	1847	1847	1847	0
181	20231213	153800	1113350089	1847	1847	1847	1847	0
182	20231213	153700	1113350089	1847	1847	1847	1847	11979
183	20231213	153600	1113350089	1847	1847	1847	1847	0
184	20231213	153500	1113350089	1847	1847	1847	1847	0
185	20231213	153400	1113350089	1847	1847	1847	1847	0
186	20231213	153300	1113350089	1847	1847	1847	1847	0
187	20231213	153200	1113350089	1847	1847	1847	1847	0
188	20231213	153100	1113350089	1847	1847	1847	1847	0
189	20231213	153000	1113350089	1847	1847	1847	1847	11979
190	20231213	152900	1091224876	1850	1850	1850	1850	0
191	20231213	152800	1091224876	1850	1850	1850	1850	0
192	20231213	152700	1091224876	1850	1850	1850	1850	0
193	20231213	152600	1091224876	1850	1850	1850	1850	0
194	20231213	152500	1091224876	1850	1850	1850	1850	0
195	20231213	152400	1091224876	1850	1850	1850	1850	0
196	20231213	152300	1091224876	1850	1850	1850	1850	0
197	20231213	152200	1091224876	1850	1850	1850	1850	0
198	20231213	152100	1091224876	1850	1850	1850	1850	0
199	20231213	152000	1091224876	1850	1850	1850	1850	0
200	20231213	151900	1091224876	1850	1849	1850	1841	1016
201	20231213	151800	1089350584	1850	1845	1850	1845	2000
202	20231213	151700	1085656421	1836	1849	1850	1835	37598
203	20231213	151600	1016346954	1850	1850	1850	1850	6536
204	20231213	151500	1004255354	1850	1849	1850	1849	1863
205	20231213	151400	1000810661	1850	1849	1850	1849	2113
206	20231213	151300	996903195	1849	1849	1849	1849	1917
207	20231213	151200	993358662	1848	1848	1848	1848	822
208	20231213	151100	991839606	1848	1848	1848	1848	140
209	20231213	151000	991580886	1848	1847	1848	1847	170
210	20231213	150900	991266846	1847	1846	1847	1846	3509
211	20231213	150800	984786323	1846	1847	1847	1846	933
212	20231213	150700	983063985	1846	1846	1847	1846	1757
213	20231213	150600	979820543	1846	1846	1847	1846	603
214	20231213	150500	978707355	1846	1848	1848	1846	661
215	20231213	150400	977487143	1848	1844	1848	1844	1345
216	20231213	150300	975006959	1844	1846	1846	1844	2391
217	20231213	150200	970596318	1846	1846	1849	1846	1439
218	20231213	150100	967939459	1850	1849	1850	1840	74706
219	20231213	150000	829990749	1850	1849	1850	1849	282
220	20231213	145900	829469328	1849	1849	1849	1849	1
221	20231213	145800	829467479	1850	1850	1850	1850	374
222	20231213	145700	828775579	1850	1850	1850	1850	1282
223	20231213	145600	826403879	1850	1850	1850	1850	107
224	20231213	145500	826205929	1849	1850	1850	1849	1110
225	20231213	145400	824152434	1850	1851	1851	1850	5808
226	20231213	145300	813407626	1851	1851	1851	1851	325
227	20231213	145200	812806051	1850	1851	1851	1850	34
228	20231213	145100	812743147	1852	1851	1852	1851	2
229	20231213	145000	812739444	1851	1851	1851	1851	85
230	20231213	144900	812582109	1851	1851	1851	1851	0
231	20231213	144800	812582109	1851	1851	1851	1851	103
232	20231213	144700	812391456	1851	1851	1851	1851	3275
233	20231213	144600	806329431	1851	1851	1851	1851	1200
234	20231213	144500	804108231	1851	1851	1851	1851	0
235	20231213	144400	804108231	1851	1851	1851	1851	554
236	20231213	144300	803082777	1851	1851	1851	1851	500
237	20231213	144200	802157277	1851	1851	1851	1851	11
238	20231213	144100	802136916	1851	1851	1851	1851	1431
239	20231213	144000	799488135	1851	1851	1851	1851	0
240	20231213	143900	799488135	1851	1851	1851	1851	0
241	20231213	143800	799488135	1851	1851	1851	1851	71
242	20231213	143700	799356714	1851	1851	1851	1851	100
243	20231213	143600	799171614	1851	1851	1851	1851	104
244	20231213	143500	798979110	1851	1853	1853	1851	251
245	20231213	143400	798514009	1853	1853	1853	1853	28
246	20231213	143300	798462125	1852	1851	1852	1851	3031
247	20231213	143200	792848744	1851	1851	1851	1851	2000
248	20231213	143100	789146744	1849	1849	1849	1849	1009
249	20231213	143000	787281103	1851	1850	1851	1850	1731
250	20231213	142900	784078683	1850	1850	1850	1849	4392
251	20231213	142800	775953530	1850	1850	1850	1849	909
252	20231213	142700	774271927	1850	1850	1850	1849	58
253	20231213	142600	774164674	1849	1849	1850	1849	3222
254	20231213	142500	768206586	1849	1849	1850	1849	4257
255	20231213	142400	760334183	1850	1850	1850	1850	7385
256	20231213	142300	746671933	1850	1850	1850	1850	46
257	20231213	142200	746586833	1851	1850	1851	1850	556
258	20231213	142100	745557723	1851	1850	1851	1850	74
259	20231213	142000	745420795	1850	1851	1851	1850	146
260	20231213	141900	745150595	1851	1850	1851	1850	1628
261	20231213	141800	742137213	1851	1851	1851	1851	918
262	20231213	141700	740437995	1850	1851	1851	1850	655
263	20231213	141600	739226145	1851	1853	1853	1851	883
264	20231213	141500	737590954	1851	1850	1851	1850	692
265	20231213	141400	736310654	1851	1851	1851	1851	500
266	20231213	141300	735385154	1850	1850	1850	1850	750
267	20231213	141200	733997654	1850	1851	1853	1850	1047
268	20231213	141100	732059861	1853	1851	1853	1851	760
269	20231213	141000	730652593	1851	1851	1852	1851	124
270	20231213	140900	730423016	1851	1853	1853	1851	550
271	20231213	140800	729404946	1853	1851	1853	1850	2313
272	20231213	140700	725125335	1852	1854	1854	1851	714
273	20231213	140600	723802926	1854	1850	1854	1850	802
274	20231213	140500	722319218	1856	1854	1856	1854	1003
275	20231213	140400	720459650	1856	1856	1856	1856	102
276	20231213	140300	720270338	1850	1850	1850	1850	0
277	20231213	140200	720270338	1850	1853	1853	1850	19108
278	20231213	140100	684898869	1856	1856	1856	1856	2
279	20231213	140000	684895157	1854	1854	1854	1854	137
280	20231213	135900	684641159	1854	1854	1854	1854	1796
281	20231213	135800	681311375	1854	1854	1854	1854	45
282	20231213	135700	681227945	1854	1854	1854	1854	445
283	20231213	135600	680402915	1854	1854	1854	1854	6
284	20231213	135500	680391791	1854	1854	1854	1854	9
285	20231213	135400	680375105	1854	1854	1854	1854	46
286	20231213	135300	680289821	1854	1854	1854	1854	0
287	20231213	135200	680289821	1854	1854	1854	1854	0
288	20231213	135100	680289821	1854	1854	1854	1854	46
289	20231213	135000	680204537	1854	1854	1854	1854	46
290	20231213	134900	680119253	1854	1854	1854	1854	46
291	20231213	134800	680033969	1854	1854	1856	1854	2547
292	20231213	134700	675311829	1856	1856	1856	1856	5
293	20231213	134600	675302549	1854	1854	1854	1854	0
294	20231213	134500	675302549	1854	1857	1857	1854	215
295	20231213	134400	674903767	1855	1856	1856	1855	181
296	20231213	134300	674567878	1855	1855	1855	1855	0
297	20231213	134200	674567878	1855	1854	1855	1854	115
298	20231213	134100	674354554	1854	1854	1854	1854	47
299	20231213	134000	674267416	1855	1854	1855	1854	63
300	20231213	133900	674150599	1855	1855	1855	1855	334
301	20231213	133800	673531029	1855	1856	1857	1855	3048
302	20231213	133700	667876208	1858	1855	1858	1855	2748
303	20231213	133600	662773426	1855	1855	1855	1855	498
304	20231213	133500	661849636	1856	1857	1857	1856	199
305	20231213	133400	661480291	1857	1855	1857	1855	478
306	20231213	133300	660593199	1855	1855	1855	1855	0
307	20231213	133200	660593199	1855	1855	1855	1855	1
308	20231213	133100	660591344	1855	1855	1855	1855	0
309	20231213	133000	660591344	1855	1855	1855	1855	0
310	20231213	132900	660591344	1855	1855	1855	1855	8
311	20231213	132800	660576504	1855	1855	1855	1855	919
312	20231213	132700	658871759	1854	1854	1854	1854	54
313	20231213	132600	658771643	1854	1854	1854	1854	106
314	20231213	132500	658575119	1854	1854	1854	1854	575
315	20231213	132400	657509069	1854	1854	1854	1854	26
316	20231213	132300	657460865	1854	1854	1854	1854	152
317	20231213	132200	657179057	1854	1856	1856	1854	1226
318	20231213	132100	654904562	1856	1856	1856	1856	500
319	20231213	132000	653976562	1855	1855	1855	1855	0
320	20231213	131900	653976562	1855	1855	1855	1855	2
321	20231213	131800	653972852	1855	1855	1855	1855	557
322	20231213	131700	652939617	1855	1855	1855	1855	0
323	20231213	131600	652939617	1855	1855	1855	1855	3
324	20231213	131500	652934052	1856	1856	1856	1856	0
325	20231213	131400	652934052	1856	1856	1856	1856	0
326	20231213	131300	652934052	1856	1856	1856	1856	0
327	20231213	131200	652934052	1856	1856	1856	1856	0
328	20231213	131100	652934052	1856	1856	1856	1856	732
329	20231213	131000	651575460	1857	1856	1857	1856	309
330	20231213	130900	651001754	1856	1856	1856	1856	40
331	20231213	130800	650927514	1856	1856	1856	1855	14991
332	20231213	130700	623106141	1856	1856	1856	1856	0
333	20231213	130600	623106141	1856	1856	1856	1856	150
334	20231213	130500	622827741	1856	1856	1856	1856	0
335	20231213	130400	622827741	1856	1856	1856	1856	438
336	20231213	130300	622014813	1857	1857	1857	1857	1
337	20231213	130200	622012956	1857	1857	1857	1857	50
338	20231213	130100	621920106	1857	1857	1857	1857	13
339	20231213	130000	621895965	1856	1856	1856	1856	0
340	20231213	125900	621895965	1856	1856	1856	1856	141
341	20231213	125800	621634269	1856	1856	1856	1856	245
342	20231213	125700	621179549	1857	1857	1857	1857	0
343	20231213	125600	621179549	1857	1857	1857	1857	1
344	20231213	125500	621177692	1857	1857	1857	1857	550
345	20231213	125400	620156342	1857	1857	1857	1857	0
346	20231213	125300	620156342	1857	1857	1857	1857	5
347	20231213	125200	620147057	1855	1855	1855	1855	0
348	20231213	125100	620147057	1855	1857	1857	1855	73
349	20231213	125000	620011638	1855	1855	1855	1855	53
350	20231213	124900	619913323	1855	1855	1855	1855	8
351	20231213	124800	619898483	1857	1857	1857	1855	96
352	20231213	124700	619720396	1856	1856	1857	1856	629
353	20231213	124600	618552820	1856	1856	1856	1856	1098
354	20231213	124500	616514932	1856	1856	1856	1856	320
355	20231213	124400	615921012	1856	1851	1856	1851	1452
356	20231213	124300	613233350	1851	1857	1857	1851	1316
357	20231213	124200	610797422	1850	1850	1850	1850	2328
358	20231213	124100	606490622	1850	1857	1857	1848	57640
359	20231213	124000	499698359	1857	1857	1857	1857	2070
360	20231213	123900	495854369	1859	1859	1859	1859	0
361	20231213	123800	495854369	1859	1859	1859	1859	0
362	20231213	123700	495854369	1859	1859	1859	1859	1
363	20231213	123600	495852510	1859	1859	1859	1859	0
364	20231213	123500	495852510	1859	1859	1859	1859	2
365	20231213	123400	495848792	1858	1858	1858	1858	0
366	20231213	123300	495848792	1858	1859	1859	1858	10
367	20231213	123200	495830207	1859	1859	1859	1859	11
368	20231213	123100	495809758	1859	1859	1859	1859	9
369	20231213	123000	495793027	1859	1859	1859	1859	601
370	20231213	122900	494675768	1857	1857	1857	1857	300
371	20231213	122800	494118668	1857	1857	1857	1857	522
372	20231213	122700	493149314	1857	1857	1857	1857	1001
373	20231213	122600	491290457	1857	1857	1857	1857	0
374	20231213	122500	491290457	1857	1858	1860	1857	49
375	20231213	122400	491199448	1857	1859	1859	1857	2134
376	20231213	122300	487233518	1860	1861	1861	1860	13
377	20231213	122200	487209336	1860	1860	1860	1860	2
378	20231213	122100	487205616	1861	1861	1861	1861	0
379	20231213	122000	487205616	1861	1861	1861	1861	1
380	20231213	121900	487203755	1861	1861	1861	1861	50
381	20231213	121800	487110705	1861	1861	1861	1861	10
382	20231213	121700	487092095	1861	1860	1861	1860	1252
383	20231213	121600	484763173	1859	1860	1860	1859	2702
384	20231213	121500	479737455	1860	1860	1860	1860	105
385	20231213	121400	479542155	1860	1859	1860	1859	505
386	20231213	121300	478602863	1859	1858	1859	1858	37
387	20231213	121200	478534114	1858	1858	1858	1858	132
388	20231213	121100	478288858	1859	1858	1859	1858	119
389	20231213	121000	478067755	1857	1857	1857	1857	0
390	20231213	120900	478067755	1857	1859	1859	1857	2
391	20231213	120800	478064039	1859	1859	1859	1859	3
392	20231213	120700	478058462	1856	1859	1859	1856	1559
393	20231213	120600	475163358	1859	1859	1859	1859	0
394	20231213	120500	475163358	1859	1859	1859	1859	1
395	20231213	120400	475161499	1859	1857	1859	1857	801
396	20231213	120300	473674040	1857	1857	1857	1857	31
397	20231213	120200	473616473	1857	1857	1857	1857	13
398	20231213	120100	473592332	1857	1857	1857	1857	851
399	20231213	120000	472012025	1857	1857	1857	1857	0
400	20231213	115900	472012025	1857	1857	1857	1857	110
401	20231213	115800	471807755	1857	1857	1857	1857	1338
402	20231213	115700	469323089	1857	1857	1857	1857	93
403	20231213	115600	469150388	1857	1857	1857	1857	0
404	20231213	115500	469150388	1857	1860	1860	1857	2740
405	20231213	115400	464062064	1858	1858	1858	1858	1
406	20231213	115300	464060206	1860	1860	1860	1860	66
407	20231213	115200	463937446	1858	1858	1858	1858	107
408	20231213	115100	463738640	1858	1858	1858	1858	145
409	20231213	115000	463469230	1858	1859	1859	1858	146
410	20231213	114900	463197961	1861	1861	1861	1859	2710
411	20231213	114800	458154663	1859	1861	1861	1859	32
412	20231213	114700	458095165	1861	1861	1861	1861	0
413	20231213	114600	458095165	1861	1858	1861	1858	1001
414	20231213	114500	456235304	1861	1861	1861	1861	5
415	20231213	114400	456225999	1858	1859	1859	1858	2
416	20231213	114300	456222282	1858	1858	1858	1858	0
417	20231213	114200	456222282	1858	1858	1858	1858	961
418	20231213	114100	454436744	1858	1858	1858	1858	0
419	20231213	114000	454436744	1858	1858	1858	1858	6
420	20231213	113900	454425596	1858	1858	1858	1858	0
421	20231213	113800	454425596	1858	1860	1860	1858	1803
422	20231213	113700	451075512	1860	1860	1860	1860	55
423	20231213	113600	450973212	1860	1859	1860	1859	1364
424	20231213	113500	448437274	1860	1861	1861	1860	874
425	20231213	113400	446811624	1861	1861	1861	1860	138
426	20231213	113300	446554942	1861	1861	1861	1861	241
427	20231213	113200	446106441	1861	1861	1861	1861	73
428	20231213	113100	445970588	1861	1861	1862	1860	700
429	20231213	113000	444667797	1861	1861	1862	1861	19
430	20231213	112900	444632428	1861	1860	1861	1860	114
431	20231213	112800	444420275	1858	1860	1860	1858	501
432	20231213	112700	443489415	1860	1860	1860	1860	1288
433	20231213	112600	441093735	1860	1860	1860	1860	1007
434	20231213	112500	439220715	1860	1860	1860	1860	4
435	20231213	112400	439213275	1858	1860	1860	1858	312
436	20231213	112300	438633539	1859	1860	1860	1859	3888
437	20231213	112200	431401934	1859	1859	1859	1859	1
438	20231213	112100	431400075	1860	1860	1860	1860	0
439	20231213	112000	431400075	1860	1860	1860	1860	24
440	20231213	111900	431355435	1861	1861	1861	1861	1600
441	20231213	111800	428377835	1862	1857	1863	1857	1073
442	20231213	111700	426384899	1857	1857	1857	1857	253
443	20231213	111600	425915078	1857	1857	1857	1857	5069
444	20231213	111500	416501945	1857	1856	1857	1856	21
445	20231213	111400	416462949	1857	1856	1857	1856	1824
446	20231213	111300	413077565	1856	1856	1856	1856	5107
447	20231213	111200	403598973	1855	1855	1855	1855	6320
448	20231213	111100	391875373	1855	1855	1855	1855	2001
449	20231213	111000	388163518	1855	1855	1855	1855	731
450	20231213	110900	386807513	1855	1855	1855	1855	501
451	20231213	110800	385878158	1855	1854	1855	1854	477
452	20231213	110700	384993700	1854	1854	1854	1854	1055
453	20231213	110600	383037730	1854	1855	1855	1854	1275
454	20231213	110500	380673869	1855	1855	1855	1855	2337
455	20231213	110400	376338734	1856	1856	1856	1856	142
456	20231213	110300	376075182	1855	1855	1857	1855	1479
457	20231213	110200	373330635	1855	1855	1855	1855	4325
458	20231213	110100	365307760	1856	1856	1856	1856	1814
459	20231213	110000	361940976	1857	1857	1857	1857	100
460	20231213	105900	361755276	1857	1857	1857	1857	17
461	20231213	105800	361723707	1858	1858	1858	1858	13
462	20231213	105700	361699553	1858	1859	1859	1858	74
463	20231213	105600	361562037	1860	1858	1861	1858	190
464	20231213	105500	361208903	1860	1861	1861	1860	34
465	20231213	105400	361145643	1861	1859	1861	1859	1206
466	20231213	105300	358903277	1857	1857	1857	1857	1998
467	20231213	105200	355192991	1857	1856	1857	1856	1503
468	20231213	105100	352403311	1856	1855	1856	1855	5247
469	20231213	105000	342664901	1855	1856	1856	1855	856
470	20231213	104900	341077011	1856	1855	1856	1855	217
471	20231213	104800	340674276	1855	1856	1856	1855	31
472	20231213	104700	340616741	1855	1855	1855	1855	1101
473	20231213	104600	338574386	1855	1854	1855	1854	1063
474	20231213	104500	336603246	1855	1855	1855	1855	302
475	20231213	104400	336043036	1855	1855	1855	1855	109
476	20231213	104300	335840841	1855	1854	1855	1854	801
477	20231213	104200	334355587	1854	1855	1855	1854	2338
478	20231213	104100	330019314	1855	1856	1856	1855	20630
479	20231213	104000	291746993	1856	1860	1860	1856	15030
480	20231213	103900	263849924	1860	1860	1860	1860	10
481	20231213	103800	263831324	1860	1860	1860	1860	41
482	20231213	103700	263755064	1859	1861	1861	1855	25134
483	20231213	103600	217102807	1860	1860	1860	1860	1173
484	20231213	103500	214921027	1860	1860	1860	1860	600
485	20231213	103400	213805027	1860	1860	1860	1860	3500
486	20231213	103300	207295027	1860	1861	1861	1860	1937
487	20231213	103200	203692107	1860	1861	1861	1860	926
488	20231213	103100	201969585	1860	1863	1863	1860	12637
489	20231213	103000	178457691	1863	1863	1863	1863	55
490	20231213	102900	178355226	1862	1862	1862	1862	23
491	20231213	102800	178312400	1862	1861	1862	1861	3948
492	20231213	102700	170965169	1861	1861	1861	1861	0
493	20231213	102600	170965169	1861	1861	1861	1861	0
494	20231213	102500	170965169	1861	1862	1862	1861	5565
495	20231213	102400	160603685	1862	1866	1866	1862	6844
496	20231213	102300	147850272	1865	1865	1865	1865	2552
497	20231213	102200	143090792	1865	1865	1865	1865	1
498	20231213	102100	143088927	1865	1865	1865	1865	1
499	20231213	102000	143087062	1867	1867	1867	1867	1
500	20231213	101900	143085195	1865	1865	1865	1865	0
501	20231213	101800	143085195	1865	1865	1865	1865	36
502	20231213	101700	143018055	1866	1867	1867	1866	1084
503	20231213	101600	140994232	1865	1865	1865	1865	36
504	20231213	101500	140927092	1865	1865	1865	1865	0
505	20231213	101400	140927092	1865	1865	1865	1865	500
506	20231213	101300	139994592	1865	1866	1866	1865	991
507	20231213	101200	138145597	1866	1865	1866	1865	138
508	20231213	101100	137888126	1866	1865	1866	1865	274
509	20231213	101000	137377115	1865	1866	1866	1865	41
510	20231213	100900	137300647	1866	1866	1866	1866	211
511	20231213	100800	136906921	1866	1866	1866	1866	0
512	20231213	100700	136906921	1866	1866	1866	1866	66
513	20231213	100600	136783765	1866	1866	1866	1866	150
514	20231213	100500	136503865	1866	1866	1866	1866	300
515	20231213	100400	135944065	1866	1866	1866	1866	100
516	20231213	100300	135757465	1867	1867	1867	1867	2
517	20231213	100200	135753731	1866	1866	1866	1866	160
518	20231213	100100	135455171	1864	1867	1867	1864	11943
519	20231213	100000	113185625	1867	1867	1869	1867	356
520	20231213	095900	112520969	1866	1867	1867	1866	1913
521	20231213	095800	108950514	1869	1869	1869	1869	113
522	20231213	095700	108739317	1869	1868	1869	1868	10
523	20231213	095600	108720628	1869	1869	1869	1869	35
524	20231213	095500	108655213	1867	1869	1869	1867	517
525	20231213	095400	107689954	1869	1869	1869	1869	1
526	20231213	095300	107688085	1869	1869	1870	1866	14212
527	20231213	095200	81160763	1870	1870	1870	1870	12
528	20231213	095100	81138323	1868	1870	1870	1868	812
529	20231213	095000	79621503	1868	1870	1870	1868	9
530	20231213	094900	79604681	1870	1868	1870	1868	1451
531	20231213	094800	76894209	1868	1868	1868	1868	152
532	20231213	094700	76610273	1868	1869	1869	1868	1293
533	20231213	094600	74194467	1869	1870	1870	1869	47
534	20231213	094500	74106622	1870	1869	1870	1869	1092
535	20231213	094400	72065672	1870	1870	1870	1870	200
536	20231213	094300	71691672	1870	1870	1870	1870	65
537	20231213	094200	71570122	1870	1870	1870	1870	161
538	20231213	094100	71269052	1870	1870	1870	1870	500
539	20231213	094000	70334052	1870	1870	1870	1870	8
540	20231213	093900	70319092	1870	1869	1870	1869	125
541	20231213	093800	70085366	1869	1870	1870	1869	711
542	20231213	093700	68756397	1870	1871	1871	1869	6994
543	20231213	093600	55681808	1871	1873	1873	1871	2609
544	20231213	093500	50800351	1873	1871	1873	1871	1249
545	20231213	093400	48463440	1871	1871	1873	1871	711
546	20231213	093300	47133145	1872	1871	1873	1871	1386
547	20231213	093200	44539371	1871	1873	1873	1871	4170
548	20231213	093100	36737205	1873	1873	1873	1873	23
549	20231213	093000	36694126	1873	1873	1873	1873	8
550	20231213	092900	36679142	1871	1872	1872	1871	88
551	20231213	092800	36514477	1872	1871	1873	1871	35
552	20231213	092700	36448985	1871	1871	1872	1871	384
553	20231213	092600	35730516	1871	1872	1872	1871	4420
554	20231213	092500	27456306	1872	1873	1873	1872	875
555	20231213	092400	25817581	1873	1876	1876	1873	70
556	20231213	092300	25686441	1873	1873	1875	1873	80
557	20231213	092200	25536561	1874	1874	1874	1874	766
558	20231213	092100	24101077	1874	1874	1874	1874	60
559	20231213	092000	23988637	1876	1872	1876	1872	160
560	20231213	091900	23688717	1872	1872	1872	1872	60
561	20231213	091800	23576397	1872	1873	1876	1872	66
562	20231213	091700	23452836	1873	1873	1873	1873	2531
563	20231213	091600	18712273	1876	1873	1876	1873	77
564	20231213	091500	18568040	1873	1873	1873	1873	560
565	20231213	091400	17519160	1873	1873	1877	1873	116
566	20231213	091300	17301888	1873	1873	1877	1873	1061
567	20231213	091200	15314631	1873	1873	1873	1873	60
568	20231213	091100	15202251	1877	1873	1877	1873	209
569	20231213	091000	14810786	1877	1873	1877	1873	62
570	20231213	090900	14694652	1874	1875	1875	1873	1966
571	20231213	090800	11011204	1878	1874	1879	1874	102
572	20231213	090700	10819856	1874	1875	1879	1873	2074
573	20231213	090600	6932189	1873	1873	1873	1873	350
574	20231213	090500	6276639	1875	1873	1875	1873	66
575	20231213	090400	6153011	1873	1873	1873	1872	1247
576	20231213	090300	3817416	1873	1874	1874	1873	597
577	20231213	090200	2699056	1874	1875	1875	1874	209
578	20231213	090100	2307211	1876	1877	1885	1876	97
579	20231213	090000	2125140	1885	1877	1886	1877	1030