KissMeData/002700/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	183700	236205688	1866	1866	1866	1866	6966
3	20231215	183600	236205688	1866	1866	1866	1866	0
4	20231215	183500	236205688	1866	1866	1866	1866	0
5	20231215	183400	236205688	1866	1866	1866	1866	0
6	20231215	183300	236205688	1866	1866	1866	1866	0
7	20231215	183200	236205688	1866	1866	1866	1866	0
8	20231215	183100	236205688	1866	1866	1866	1866	0
9	20231215	183000	236205688	1866	1866	1866	1866	0
10	20231215	182900	236205688	1866	1866	1866	1866	0
11	20231215	182800	236205688	1866	1866	1866	1866	0
12	20231215	182700	236205688	1866	1866	1866	1866	0
13	20231215	182600	236205688	1866	1866	1866	1866	0
14	20231215	182500	236205688	1866	1866	1866	1866	0
15	20231215	182400	236205688	1866	1866	1866	1866	0
16	20231215	182300	236205688	1866	1866	1866	1866	0
17	20231215	182200	236205688	1866	1866	1866	1866	0
18	20231215	182100	236205688	1866	1866	1866	1866	0
19	20231215	182000	236205688	1866	1866	1866	1866	0
20	20231215	181900	236205688	1866	1866	1866	1866	0
21	20231215	181800	236205688	1866	1866	1866	1866	0
22	20231215	181700	236205688	1866	1866	1866	1866	0
23	20231215	181600	236205688	1866	1866	1866	1866	0
24	20231215	181500	236205688	1866	1866	1866	1866	0
25	20231215	181400	236205688	1866	1866	1866	1866	0
26	20231215	181300	236205688	1866	1866	1866	1866	0
27	20231215	181200	236205688	1866	1866	1866	1866	0
28	20231215	181100	236205688	1866	1866	1866	1866	0
29	20231215	181000	236205688	1866	1866	1866	1866	0
30	20231215	180900	236205688	1866	1866	1866	1866	0
31	20231215	180800	236205688	1866	1866	1866	1866	0
32	20231215	180700	236205688	1866	1866	1866	1866	6966
33	20231215	180600	236205688	1866	1866	1866	1866	0
34	20231215	180500	236205688	1866	1866	1866	1866	0
35	20231215	180400	236205688	1866	1866	1866	1866	0
36	20231215	180300	236205688	1866	1866	1866	1866	0
37	20231215	180200	236205688	1866	1866	1866	1866	0
38	20231215	180100	236205688	1866	1866	1866	1866	0
39	20231215	180000	236205688	1866	1866	1866	1866	0
40	20231215	175900	236205688	1866	1866	1866	1866	0
41	20231215	175800	236205688	1866	1866	1866	1866	0
42	20231215	175700	236205688	1866	1866	1866	1866	0
43	20231215	175600	236205688	1866	1866	1866	1866	0
44	20231215	175500	236205688	1866	1866	1866	1866	0
45	20231215	175400	236205688	1866	1866	1866	1866	0
46	20231215	175300	236205688	1866	1866	1866	1866	0
47	20231215	175200	236205688	1866	1866	1866	1866	0
48	20231215	175100	236205688	1866	1866	1866	1866	0
49	20231215	175000	236205688	1866	1866	1866	1866	0
50	20231215	174900	236205688	1866	1866	1866	1866	0
51	20231215	174800	236205688	1866	1866	1866	1866	0
52	20231215	174700	236205688	1866	1866	1866	1866	0
53	20231215	174600	236205688	1866	1866	1866	1866	0
54	20231215	174500	236205688	1866	1866	1866	1866	0
55	20231215	174400	236205688	1866	1866	1866	1866	0
56	20231215	174300	236205688	1866	1866	1866	1866	0
57	20231215	174200	236205688	1866	1866	1866	1866	0
58	20231215	174100	236205688	1866	1866	1866	1866	0
59	20231215	174000	236205688	1866	1866	1866	1866	0
60	20231215	173900	236205688	1866	1866	1866	1866	0
61	20231215	173800	236205688	1866	1866	1866	1866	0
62	20231215	173700	236205688	1866	1866	1866	1866	6966
63	20231215	173600	236205688	1866	1866	1866	1866	0
64	20231215	173500	236205688	1866	1866	1866	1866	0
65	20231215	173400	236205688	1866	1866	1866	1866	0
66	20231215	173300	236205688	1866	1866	1866	1866	0
67	20231215	173200	236205688	1866	1866	1866	1866	0
68	20231215	173100	236205688	1866	1866	1866	1866	0
69	20231215	173000	236205688	1866	1866	1866	1866	0
70	20231215	172900	236205688	1866	1866	1866	1866	0
71	20231215	172800	236205688	1866	1866	1866	1866	0
72	20231215	172700	236205688	1866	1866	1866	1866	0
73	20231215	172600	236205688	1866	1866	1866	1866	0
74	20231215	172500	236205688	1866	1866	1866	1866	0
75	20231215	172400	236205688	1866	1866	1866	1866	0
76	20231215	172300	236205688	1866	1866	1866	1866	0
77	20231215	172200	236205688	1866	1866	1866	1866	0
78	20231215	172100	236205688	1866	1866	1866	1866	0
79	20231215	172000	236205688	1866	1866	1866	1866	0
80	20231215	171900	236205688	1866	1866	1866	1866	0
81	20231215	171800	236205688	1866	1866	1866	1866	0
82	20231215	171700	236205688	1866	1866	1866	1866	0
83	20231215	171600	236205688	1866	1866	1866	1866	0
84	20231215	171500	236205688	1866	1866	1866	1866	0
85	20231215	171400	236205688	1866	1866	1866	1866	0
86	20231215	171300	236205688	1866	1866	1866	1866	0
87	20231215	171200	236205688	1866	1866	1866	1866	0
88	20231215	171100	236205688	1866	1866	1866	1866	0
89	20231215	171000	236205688	1866	1866	1866	1866	0
90	20231215	170900	236205688	1866	1866	1866	1866	0
91	20231215	170800	236205688	1866	1866	1866	1866	0
92	20231215	170700	236205688	1866	1866	1866	1866	6966
93	20231215	170600	236205688	1866	1866	1866	1866	0
94	20231215	170500	236205688	1866	1866	1866	1866	0
95	20231215	170400	236205688	1866	1866	1866	1866	0
96	20231215	170300	236205688	1866	1866	1866	1866	0
97	20231215	170200	236205688	1866	1866	1866	1866	0
98	20231215	170100	236205688	1866	1866	1866	1866	0
99	20231215	170000	236205688	1866	1866	1866	1866	0
100	20231215	165900	236205688	1866	1866	1866	1866	0
101	20231215	165800	236205688	1866	1866	1866	1866	0
102	20231215	165700	236205688	1866	1866	1866	1866	0
103	20231215	165600	236205688	1866	1866	1866	1866	0
104	20231215	165500	236205688	1866	1866	1866	1866	0
105	20231215	165400	236205688	1866	1866	1866	1866	0
106	20231215	165300	236205688	1866	1866	1866	1866	0
107	20231215	165200	236205688	1866	1866	1866	1866	0
108	20231215	165100	236205688	1866	1866	1866	1866	0
109	20231215	165000	236205688	1866	1866	1866	1866	0
110	20231215	164900	236205688	1866	1866	1866	1866	0
111	20231215	164800	236205688	1866	1866	1866	1866	0
112	20231215	164700	236205688	1866	1866	1866	1866	0
113	20231215	164600	236205688	1866	1866	1866	1866	0
114	20231215	164500	236205688	1866	1866	1866	1866	0
115	20231215	164400	236205688	1866	1866	1866	1866	0
116	20231215	164300	236205688	1866	1866	1866	1866	0
117	20231215	164200	236205688	1866	1866	1866	1866	0
118	20231215	164100	236205688	1866	1866	1866	1866	0
119	20231215	164000	236205688	1866	1866	1866	1866	0
120	20231215	163900	236205688	1866	1866	1866	1866	0
121	20231215	163800	236205688	1866	1866	1866	1866	0
122	20231215	163700	236205688	1866	1866	1866	1866	6966
123	20231215	163600	236205688	1866	1866	1866	1866	0
124	20231215	163500	236205688	1866	1866	1866	1866	0
125	20231215	163400	236205688	1866	1866	1866	1866	0
126	20231215	163300	236205688	1866	1866	1866	1866	0
127	20231215	163200	236205688	1866	1866	1866	1866	0
128	20231215	163100	236205688	1866	1866	1866	1866	0
129	20231215	163000	236205688	1866	1866	1866	1866	0
130	20231215	162900	236205688	1866	1866	1866	1866	0
131	20231215	162800	236205688	1866	1866	1866	1866	0
132	20231215	162700	236205688	1866	1866	1866	1866	0
133	20231215	162600	236205688	1866	1866	1866	1866	0
134	20231215	162500	236205688	1866	1866	1866	1866	0
135	20231215	162400	236205688	1866	1866	1866	1866	0
136	20231215	162300	236205688	1866	1866	1866	1866	0
137	20231215	162200	236205688	1866	1866	1866	1866	0
138	20231215	162100	236205688	1866	1866	1866	1866	0
139	20231215	162000	236205688	1866	1866	1866	1866	0
140	20231215	161900	236205688	1866	1866	1866	1866	0
141	20231215	161800	236205688	1866	1866	1866	1866	0
142	20231215	161700	236205688	1866	1866	1866	1866	0
143	20231215	161600	236205688	1866	1866	1866	1866	0
144	20231215	161500	236205688	1866	1866	1866	1866	0
145	20231215	161400	236205688	1866	1866	1866	1866	0
146	20231215	161300	236205688	1866	1866	1866	1866	0
147	20231215	161200	236205688	1866	1866	1866	1866	0
148	20231215	161100	236205688	1866	1866	1866	1866	0
149	20231215	161000	236205688	1866	1866	1866	1866	0
150	20231215	160900	236205688	1866	1866	1866	1866	0
151	20231215	160800	236205688	1866	1866	1866	1866	0
152	20231215	160700	236205688	1866	1866	1866	1866	6966
153	20231215	160600	236205688	1866	1866	1866	1866	0
154	20231215	160500	236205688	1866	1866	1866	1866	0
155	20231215	160400	236205688	1866	1866	1866	1866	0
156	20231215	160300	236205688	1866	1866	1866	1866	0
157	20231215	160200	236205688	1866	1866	1866	1866	0
158	20231215	160100	236205688	1866	1866	1866	1866	0
159	20231215	160000	236205688	1866	1866	1866	1866	0
160	20231215	155900	236205688	1866	1866	1866	1866	0
161	20231215	155800	236205688	1866	1866	1866	1866	0
162	20231215	155700	236205688	1866	1866	1866	1866	0
163	20231215	155600	236205688	1866	1866	1866	1866	0
164	20231215	155500	236205688	1866	1866	1866	1866	0
165	20231215	155400	236205688	1866	1866	1866	1866	0
166	20231215	155300	236205688	1866	1866	1866	1866	0
167	20231215	155200	236205688	1866	1866	1866	1866	0
168	20231215	155100	236205688	1866	1866	1866	1866	0
169	20231215	155000	236205688	1866	1866	1866	1866	0
170	20231215	154900	236205688	1866	1866	1866	1866	0
171	20231215	154800	236205688	1866	1866	1866	1866	0
172	20231215	154700	236205688	1866	1866	1866	1866	0
173	20231215	154600	236205688	1866	1866	1866	1866	0
174	20231215	154500	236205688	1866	1866	1866	1866	0
175	20231215	154400	236205688	1866	1866	1866	1866	0
176	20231215	154300	236205688	1866	1866	1866	1866	0
177	20231215	154200	236205688	1866	1866	1866	1866	0
178	20231215	154100	236205688	1866	1866	1866	1866	0
179	20231215	154000	236205688	1866	1866	1866	1866	0
180	20231215	153900	236205688	1866	1866	1866	1866	0
181	20231215	153800	236205688	1866	1866	1866	1866	0
182	20231215	153700	236205688	1866	1866	1866	1866	6966
183	20231215	153600	236205688	1866	1866	1866	1866	0
184	20231215	153500	236205688	1866	1866	1866	1866	0
185	20231215	153400	236205688	1866	1866	1866	1866	0
186	20231215	153300	236205688	1866	1866	1866	1866	0
187	20231215	153200	236205688	1866	1866	1866	1866	0
188	20231215	153100	236205688	1866	1866	1866	1866	0
189	20231215	153000	236205688	1866	1866	1866	1866	6966
190	20231215	152900	223207132	1866	1866	1866	1866	0
191	20231215	152800	223207132	1866	1866	1866	1866	0
192	20231215	152700	223207132	1866	1866	1866	1866	0
193	20231215	152600	223207132	1866	1866	1866	1866	0
194	20231215	152500	223207132	1866	1866	1866	1866	0
195	20231215	152400	223207132	1866	1866	1866	1866	0
196	20231215	152300	223207132	1866	1866	1866	1866	0
197	20231215	152200	223207132	1866	1866	1866	1866	0
198	20231215	152100	223207132	1866	1866	1866	1866	0
199	20231215	152000	223207132	1866	1866	1866	1866	0
200	20231215	151900	223207132	1866	1865	1866	1865	6548
201	20231215	151800	210989645	1866	1866	1866	1866	0
202	20231215	151700	210989645	1866	1866	1866	1865	80
203	20231215	151600	210840415	1866	1865	1866	1865	1202
204	20231215	151500	208598683	1866	1865	1866	1865	5
205	20231215	151400	208589354	1865	1865	1865	1865	50
206	20231215	151300	208496104	1866	1866	1866	1866	47
207	20231215	151200	208408402	1866	1866	1866	1866	0
208	20231215	151100	208408402	1866	1865	1866	1865	3
209	20231215	151000	208402805	1865	1865	1865	1865	1
210	20231215	150900	208400940	1865	1866	1866	1865	2
211	20231215	150800	208397209	1865	1866	1866	1865	4280
212	20231215	150700	200411279	1866	1866	1866	1866	2
213	20231215	150600	200407547	1865	1865	1865	1865	1
214	20231215	150500	200405682	1866	1866	1866	1865	1050
215	20231215	150400	198446918	1866	1866	1866	1866	0
216	20231215	150300	198446918	1866	1866	1866	1866	541
217	20231215	150200	197437412	1865	1866	1866	1865	5
218	20231215	150100	197428083	1865	1866	1866	1865	468
219	20231215	150000	196555262	1866	1866	1866	1866	0
220	20231215	145900	196555262	1866	1866	1866	1866	4
221	20231215	145800	196547798	1865	1865	1865	1865	1
222	20231215	145700	196545933	1866	1866	1866	1866	1004
223	20231215	145600	194672469	1866	1866	1866	1866	27
224	20231215	145500	194622087	1866	1866	1866	1866	544
225	20231215	145400	193606983	1865	1865	1865	1865	1
226	20231215	145300	193605118	1866	1866	1866	1866	25
227	20231215	145200	193558468	1866	1866	1866	1865	12
228	20231215	145100	193536081	1866	1866	1866	1866	20
229	20231215	145000	193498761	1865	1865	1865	1865	1
230	20231215	144900	193496896	1866	1865	1866	1865	52
231	20231215	144800	193399865	1865	1865	1865	1865	1000
232	20231215	144700	191534865	1865	1866	1866	1865	1001
233	20231215	144600	189667000	1866	1866	1866	1865	764
234	20231215	144500	188241638	1866	1866	1866	1866	2889
235	20231215	144400	182850764	1866	1866	1866	1866	100
236	20231215	144300	182664164	1866	1866	1866	1866	2681
237	20231215	144200	177661418	1865	1865	1865	1865	578
238	20231215	144100	176583448	1865	1865	1865	1865	1
239	20231215	144000	176581583	1866	1866	1866	1866	1
240	20231215	143900	176579717	1865	1865	1865	1865	60
241	20231215	143800	176467817	1865	1865	1865	1865	712
242	20231215	143700	175139937	1864	1865	1865	1864	31
243	20231215	143600	175082123	1865	1865	1865	1865	2
244	20231215	143500	175078393	1864	1864	1864	1864	10
245	20231215	143400	175059753	1864	1864	1864	1864	0
246	20231215	143300	175059753	1864	1864	1864	1864	1
247	20231215	143200	175057889	1865	1865	1865	1865	0
248	20231215	143100	175057889	1865	1865	1865	1865	600
249	20231215	143000	173938889	1865	1865	1865	1865	2
250	20231215	142900	173935159	1864	1865	1865	1864	1233
251	20231215	142800	171635615	1865	1865	1865	1865	2173
252	20231215	142700	167582970	1865	1865	1865	1865	1745
253	20231215	142600	164328545	1865	1865	1865	1865	1608
254	20231215	142500	161329625	1865	1864	1865	1864	13
255	20231215	142400	161305391	1864	1864	1864	1864	50
256	20231215	142300	161212191	1865	1865	1865	1865	0
257	20231215	142200	161212191	1865	1865	1865	1865	0
258	20231215	142100	161212191	1865	1864	1865	1864	2
259	20231215	142000	161208462	1865	1865	1865	1865	1000
260	20231215	141900	159343462	1865	1865	1865	1865	0
261	20231215	141800	159343462	1865	1865	1865	1865	0
262	20231215	141700	159343462	1865	1864	1865	1864	3
263	20231215	141600	159337868	1865	1865	1865	1865	600
264	20231215	141500	158218868	1865	1865	1865	1865	0
265	20231215	141400	158218868	1865	1865	1865	1865	0
266	20231215	141300	158218868	1865	1865	1865	1865	0
267	20231215	141200	158218868	1865	1865	1865	1865	1300
268	20231215	141100	155794368	1865	1865	1865	1865	0
269	20231215	141000	155794368	1865	1865	1865	1865	0
270	20231215	140900	155794368	1865	1865	1865	1865	0
271	20231215	140800	155794368	1865	1865	1865	1865	0
272	20231215	140700	155794368	1865	1865	1865	1865	0
273	20231215	140600	155794368	1865	1865	1865	1865	0
274	20231215	140500	155794368	1865	1865	1865	1865	1734
275	20231215	140400	152560458	1865	1865	1865	1865	0
276	20231215	140300	152560458	1865	1865	1865	1865	536
277	20231215	140200	151560818	1865	1865	1865	1865	1400
278	20231215	140100	148949818	1865	1865	1865	1865	10
279	20231215	140000	148931168	1865	1865	1865	1865	210
280	20231215	135900	148539518	1865	1865	1865	1865	2
281	20231215	135800	148535788	1864	1864	1864	1864	0
282	20231215	135700	148535788	1864	1864	1864	1864	0
283	20231215	135600	148535788	1864	1864	1864	1864	0
284	20231215	135500	148535788	1864	1864	1864	1864	0
285	20231215	135400	148535788	1864	1864	1864	1864	257
286	20231215	135300	148056740	1864	1864	1864	1864	0
287	20231215	135200	148056740	1864	1864	1864	1864	201
288	20231215	135100	147682076	1865	1865	1865	1865	50
289	20231215	135000	147588826	1865	1865	1865	1865	0
290	20231215	134900	147588826	1865	1865	1865	1865	0
291	20231215	134800	147588826	1865	1865	1865	1865	0
292	20231215	134700	147588826	1865	1865	1865	1865	0
293	20231215	134600	147588826	1865	1865	1865	1865	516
294	20231215	134500	146626486	1865	1865	1865	1865	0
295	20231215	134400	146626486	1865	1865	1865	1865	0
296	20231215	134300	146626486	1865	1865	1865	1865	5
297	20231215	134200	146617161	1865	1865	1865	1865	50
298	20231215	134100	146523911	1865	1865	1865	1865	0
299	20231215	134000	146523911	1865	1865	1865	1865	5
300	20231215	133900	146514586	1866	1866	1866	1866	0
301	20231215	133800	146514586	1866	1866	1866	1863	304
302	20231215	133700	145948174	1864	1864	1864	1864	0
303	20231215	133600	145948174	1864	1864	1864	1864	0
304	20231215	133500	145948174	1864	1865	1865	1864	196
305	20231215	133400	145582675	1866	1866	1866	1866	0
306	20231215	133300	145582675	1866	1866	1866	1866	0
307	20231215	133200	145582675	1866	1866	1866	1866	5
308	20231215	133100	145573345	1866	1866	1866	1866	2
309	20231215	133000	145569613	1865	1865	1865	1865	564
310	20231215	132900	144517753	1865	1865	1865	1865	3
311	20231215	132800	144512158	1865	1865	1865	1865	0
312	20231215	132700	144512158	1865	1865	1865	1865	0
313	20231215	132600	144512158	1865	1865	1865	1865	0
314	20231215	132500	144512158	1865	1865	1865	1865	0
315	20231215	132400	144512158	1865	1865	1865	1865	1
316	20231215	132300	144510293	1864	1864	1864	1864	0
317	20231215	132200	144510293	1864	1864	1864	1864	1
318	20231215	132100	144508429	1863	1863	1863	1863	0
319	20231215	132000	144508429	1863	1865	1865	1863	1500
320	20231215	131900	141713207	1866	1866	1866	1866	460
321	20231215	131800	140854847	1866	1866	1866	1866	0
322	20231215	131700	140854847	1866	1866	1866	1866	2
323	20231215	131600	140851115	1866	1866	1866	1866	2685
324	20231215	131500	135840905	1866	1865	1866	1865	12
325	20231215	131400	135818523	1866	1865	1866	1865	17
326	20231215	131300	135786816	1865	1866	1866	1865	9
327	20231215	131200	135770030	1865	1865	1865	1865	238
328	20231215	131100	135326160	1865	1866	1866	1865	545
329	20231215	131000	134309725	1866	1866	1866	1866	2
330	20231215	130900	134305993	1865	1865	1866	1865	3000
331	20231215	130800	128709993	1865	1865	1865	1865	0
332	20231215	130700	128709993	1865	1865	1865	1865	0
333	20231215	130600	128709993	1865	1865	1865	1865	20
334	20231215	130500	128672693	1865	1865	1865	1865	0
335	20231215	130400	128672693	1865	1865	1865	1865	0
336	20231215	130300	128672693	1865	1865	1865	1865	2
337	20231215	130200	128668963	1863	1863	1863	1863	0
338	20231215	130100	128668963	1863	1863	1863	1863	1
339	20231215	130000	128667100	1862	1862	1862	1862	0
340	20231215	125900	128667100	1862	1862	1862	1862	0
341	20231215	125800	128667100	1862	1862	1862	1862	0
342	20231215	125700	128667100	1862	1862	1862	1862	0
343	20231215	125600	128667100	1862	1862	1862	1862	0
344	20231215	125500	128667100	1862	1863	1863	1862	2000
345	20231215	125400	124943040	1863	1865	1865	1863	260
346	20231215	125300	124458220	1865	1865	1865	1865	0
347	20231215	125200	124458220	1865	1865	1865	1865	7
348	20231215	125100	124445165	1865	1865	1865	1865	0
349	20231215	125000	124445165	1865	1865	1865	1865	0
350	20231215	124900	124445165	1865	1865	1865	1865	0
351	20231215	124800	124445165	1865	1865	1865	1865	0
352	20231215	124700	124445165	1865	1865	1865	1865	2
353	20231215	124600	124441435	1865	1865	1865	1865	12
354	20231215	124500	124419055	1863	1864	1864	1863	207
355	20231215	124400	124033410	1865	1865	1865	1865	0
356	20231215	124300	124033410	1865	1865	1865	1865	0
357	20231215	124200	124033410	1865	1865	1865	1865	0
358	20231215	124100	124033410	1865	1865	1865	1865	1
359	20231215	124000	124031545	1865	1865	1865	1865	6
360	20231215	123900	124020355	1865	1865	1865	1865	5
361	20231215	123800	124011030	1865	1865	1865	1865	0
362	20231215	123700	124011030	1865	1865	1865	1864	171
363	20231215	123600	123692281	1865	1865	1865	1865	1151
364	20231215	123500	121545666	1865	1865	1865	1865	0
365	20231215	123400	121545666	1865	1865	1865	1865	0
366	20231215	123300	121545666	1865	1865	1865	1865	0
367	20231215	123200	121545666	1865	1865	1865	1865	700
368	20231215	123100	120240166	1865	1863	1865	1863	3727
369	20231215	123000	113293038	1863	1863	1863	1863	0
370	20231215	122900	113293038	1863	1864	1864	1863	30
371	20231215	122800	113237138	1864	1864	1864	1864	0
372	20231215	122700	113237138	1864	1864	1864	1864	2
373	20231215	122600	113233410	1863	1863	1863	1863	0
374	20231215	122500	113233410	1863	1863	1863	1863	0
375	20231215	122400	113233410	1863	1863	1863	1863	6000
376	20231215	122300	102055410	1863	1862	1863	1862	137
377	20231215	122200	101800314	1863	1862	1863	1862	295
378	20231215	122100	101251022	1864	1864	1864	1864	2
379	20231215	122000	101247294	1863	1864	1864	1863	3
380	20231215	121900	101241703	1863	1863	1863	1863	0
381	20231215	121800	101241703	1863	1863	1863	1863	2
382	20231215	121700	101237977	1864	1864	1864	1864	0
383	20231215	121600	101237977	1864	1864	1864	1864	0
384	20231215	121500	101237977	1864	1864	1864	1864	0
385	20231215	121400	101237977	1864	1864	1864	1864	0
386	20231215	121300	101237977	1864	1864	1864	1864	0
387	20231215	121200	101237977	1864	1864	1864	1864	145
388	20231215	121100	100967697	1865	1865	1865	1865	0
389	20231215	121000	100967697	1865	1865	1865	1865	15
390	20231215	120900	100939722	1865	1865	1865	1865	10
391	20231215	120800	100921072	1865	1865	1865	1865	10
392	20231215	120700	100902422	1865	1865	1865	1865	0
393	20231215	120600	100902422	1865	1865	1865	1865	0
394	20231215	120500	100902422	1865	1863	1865	1863	71
395	20231215	120400	100770147	1863	1865	1865	1863	208
396	20231215	120300	100382633	1865	1865	1865	1865	100
397	20231215	120200	100196133	1865	1865	1865	1865	1
398	20231215	120100	100194268	1865	1865	1865	1865	300
399	20231215	120000	99634768	1865	1865	1865	1865	3
400	20231215	115900	99629173	1865	1865	1865	1865	0
401	20231215	115800	99629173	1865	1865	1865	1865	0
402	20231215	115700	99629173	1865	1865	1865	1865	0
403	20231215	115600	99629173	1865	1865	1865	1865	0
404	20231215	115500	99629173	1865	1865	1865	1865	0
405	20231215	115400	99629173	1865	1865	1865	1865	0
406	20231215	115300	99629173	1865	1865	1865	1865	0
407	20231215	115200	99629173	1865	1865	1865	1865	0
408	20231215	115100	99629173	1865	1865	1865	1865	0
409	20231215	115000	99629173	1865	1865	1865	1865	0
410	20231215	114900	99629173	1865	1865	1865	1865	88
411	20231215	114800	99465053	1865	1865	1865	1865	1
412	20231215	114700	99463188	1865	1865	1865	1865	0
413	20231215	114600	99463188	1865	1865	1865	1865	2
414	20231215	114500	99459458	1862	1862	1862	1862	1
415	20231215	114400	99457596	1865	1865	1865	1865	0
416	20231215	114300	99457596	1865	1865	1865	1865	500
417	20231215	114200	98525096	1865	1862	1865	1862	5
418	20231215	114100	98515780	1862	1862	1862	1862	305
419	20231215	114000	97947870	1865	1862	1865	1862	773
420	20231215	113900	96508541	1865	1865	1865	1865	542
421	20231215	113800	95497711	1865	1865	1865	1865	0
422	20231215	113700	95497711	1865	1865	1865	1865	0
423	20231215	113600	95497711	1865	1865	1865	1865	0
424	20231215	113500	95497711	1865	1865	1865	1865	0
425	20231215	113400	95497711	1865	1865	1865	1865	30
426	20231215	113300	95441761	1865	1865	1865	1865	0
427	20231215	113200	95441761	1865	1865	1865	1865	11
428	20231215	113100	95421246	1865	1865	1865	1865	0
429	20231215	113000	95421246	1865	1865	1865	1865	0
430	20231215	112900	95421246	1865	1865	1865	1865	2
431	20231215	112800	95417516	1861	1861	1861	1861	2171
432	20231215	112700	91377285	1862	1862	1862	1862	100
433	20231215	112600	91191085	1865	1865	1865	1865	0
434	20231215	112500	91191085	1865	1865	1865	1865	0
435	20231215	112400	91191085	1865	1865	1865	1865	0
436	20231215	112300	91191085	1865	1865	1865	1865	0
437	20231215	112200	91191085	1865	1865	1865	1865	0
438	20231215	112100	91191085	1865	1865	1865	1865	2
439	20231215	112000	91187355	1865	1865	1865	1865	0
440	20231215	111900	91187355	1865	1865	1865	1865	516
441	20231215	111800	90225015	1865	1865	1865	1865	0
442	20231215	111700	90225015	1865	1865	1865	1865	0
443	20231215	111600	90225015	1865	1865	1865	1865	0
444	20231215	111500	90225015	1865	1865	1865	1865	0
445	20231215	111400	90225015	1865	1865	1865	1865	2
446	20231215	111300	90221285	1861	1862	1862	1861	804
447	20231215	111200	88725029	1861	1861	1861	1861	0
448	20231215	111100	88725029	1861	1862	1862	1861	3733
449	20231215	111000	81775723	1863	1865	1865	1863	635
450	20231215	110900	80592255	1865	1865	1865	1865	0
451	20231215	110800	80592255	1865	1865	1865	1865	0
452	20231215	110700	80592255	1865	1865	1865	1865	100
453	20231215	110600	80405755	1865	1865	1865	1865	2
454	20231215	110500	80402025	1862	1862	1862	1862	0
455	20231215	110400	80402025	1862	1862	1862	1862	0
456	20231215	110300	80402025	1862	1862	1862	1862	0
457	20231215	110200	80402025	1862	1862	1862	1862	754
458	20231215	110100	78998077	1863	1865	1865	1863	1248
459	20231215	110000	76673049	1863	1863	1863	1863	0
460	20231215	105900	76673049	1863	1863	1863	1863	0
461	20231215	105800	76673049	1863	1863	1863	1863	0
462	20231215	105700	76673049	1863	1864	1864	1863	2724
463	20231215	105600	71598196	1863	1863	1863	1863	0
464	20231215	105500	71598196	1863	1865	1865	1863	8
465	20231215	105400	71583288	1863	1863	1863	1863	0
466	20231215	105300	71583288	1863	1863	1863	1863	0
467	20231215	105200	71583288	1863	1863	1863	1863	3
468	20231215	105100	71577699	1865	1865	1865	1865	0
469	20231215	105000	71577699	1865	1865	1865	1865	0
470	20231215	104900	71577699	1865	1865	1865	1865	0
471	20231215	104800	71577699	1865	1865	1865	1865	0
472	20231215	104700	71577699	1865	1865	1865	1865	0
473	20231215	104600	71577699	1865	1865	1865	1865	0
474	20231215	104500	71577699	1865	1865	1865	1865	43
475	20231215	104400	71497504	1865	1865	1865	1865	46
476	20231215	104300	71411714	1865	1865	1865	1865	20
477	20231215	104200	71374414	1865	1865	1865	1865	0
478	20231215	104100	71374414	1865	1865	1865	1865	152
479	20231215	104000	71090934	1865	1865	1865	1865	0
480	20231215	103900	71090934	1865	1865	1865	1865	0
481	20231215	103800	71090934	1865	1865	1865	1865	11
482	20231215	103700	71070419	1866	1866	1866	1866	0
483	20231215	103600	71070419	1866	1862	1866	1862	1772
484	20231215	103500	67764527	1862	1862	1862	1862	0
485	20231215	103400	67764527	1862	1863	1863	1862	647
486	20231215	103300	66559805	1863	1863	1863	1863	0
487	20231215	103200	66559805	1863	1863	1863	1863	900
488	20231215	103100	64883105	1863	1863	1863	1863	1
489	20231215	103000	64881242	1863	1863	1863	1863	0
490	20231215	102900	64881242	1863	1863	1863	1863	1
491	20231215	102800	64879379	1863	1863	1863	1863	1
492	20231215	102700	64877516	1866	1866	1866	1866	0
493	20231215	102600	64877516	1866	1863	1866	1863	23
494	20231215	102500	64834652	1863	1863	1863	1863	0
495	20231215	102400	64834652	1863	1863	1863	1863	0
496	20231215	102300	64834652	1863	1863	1863	1863	53
497	20231215	102200	64735913	1863	1863	1863	1863	0
498	20231215	102100	64735913	1863	1863	1863	1863	2
499	20231215	102000	64732187	1867	1867	1867	1867	0
500	20231215	101900	64732187	1867	1867	1867	1867	0
501	20231215	101800	64732187	1867	1867	1867	1867	0
502	20231215	101700	64732187	1867	1867	1867	1867	1
503	20231215	101600	64730320	1862	1862	1862	1862	0
504	20231215	101500	64730320	1862	1862	1862	1862	659
505	20231215	101400	63503262	1863	1865	1865	1863	225
506	20231215	101300	63083937	1865	1865	1865	1865	30
507	20231215	101200	63027987	1867	1865	1867	1865	5
508	20231215	101100	63018660	1865	1865	1865	1865	59
509	20231215	101000	62908625	1865	1865	1865	1865	0
510	20231215	100900	62908625	1865	1865	1865	1865	53
511	20231215	100800	62809780	1866	1867	1867	1866	410
512	20231215	100700	62044410	1867	1867	1867	1867	10
513	20231215	100600	62025740	1867	1866	1867	1866	449
514	20231215	100500	61187902	1867	1867	1867	1867	0
515	20231215	100400	61187902	1867	1867	1867	1867	3
516	20231215	100300	61182301	1861	1861	1861	1861	0
517	20231215	100200	61182301	1861	1862	1862	1861	185
518	20231215	100100	60838006	1861	1861	1861	1861	0
519	20231215	100000	60838006	1861	1861	1861	1861	0
520	20231215	095900	60838006	1861	1861	1861	1861	42
521	20231215	095800	60759844	1861	1861	1861	1861	100
522	20231215	095700	60573744	1861	1861	1861	1861	9
523	20231215	095600	60556995	1861	1861	1861	1861	7058
524	20231215	095500	47422057	1861	1861	1861	1861	1
525	20231215	095400	47420196	1861	1861	1861	1861	1
526	20231215	095300	47418335	1867	1867	1867	1867	300
527	20231215	095200	46858235	1867	1867	1867	1867	0
528	20231215	095100	46858235	1867	1867	1867	1867	5
529	20231215	095000	46848900	1866	1866	1866	1866	0
530	20231215	094900	46848900	1866	1868	1868	1866	431
531	20231215	094800	46044490	1868	1865	1868	1865	1653
532	20231215	094700	42957105	1865	1862	1865	1862	1186
533	20231215	094600	40747385	1862	1862	1862	1862	0
534	20231215	094500	40747385	1862	1862	1862	1862	0
535	20231215	094400	40747385	1862	1862	1862	1862	200
536	20231215	094300	40374985	1862	1862	1862	1862	0
537	20231215	094200	40374985	1862	1862	1862	1862	4
538	20231215	094100	40367537	1860	1860	1860	1860	1500
539	20231215	094000	37577537	1860	1861	1861	1860	1094
540	20231215	093900	35542272	1862	1862	1862	1862	50
541	20231215	093800	35449172	1862	1862	1862	1862	0
542	20231215	093700	35449172	1862	1860	1862	1860	561
543	20231215	093600	34404710	1860	1860	1860	1860	15
544	20231215	093500	34376810	1861	1862	1862	1860	691
545	20231215	093400	33090953	1862	1862	1862	1861	779
546	20231215	093300	31640460	1862	1862	1862	1862	15
547	20231215	093200	31612530	1862	1862	1862	1862	9
548	20231215	093100	31595772	1862	1862	1862	1862	17
549	20231215	093000	31564118	1862	1862	1862	1862	101
550	20231215	092900	31376056	1860	1860	1860	1860	110
551	20231215	092800	31171456	1861	1861	1861	1861	438
552	20231215	092700	30356338	1861	1861	1861	1861	240
553	20231215	092600	29909698	1861	1861	1861	1861	100
554	20231215	092500	29723598	1861	1861	1861	1861	1
555	20231215	092400	29721737	1857	1857	1857	1857	251
556	20231215	092300	29255630	1857	1860	1860	1857	1000
557	20231215	092200	27397821	1860	1860	1860	1860	1100
558	20231215	092100	25351821	1860	1860	1860	1860	0
559	20231215	092000	25351821	1860	1861	1863	1860	216
560	20231215	091900	24949955	1863	1863	1863	1863	1
561	20231215	091800	24948092	1861	1862	1863	1861	108
562	20231215	091700	24747062	1861	1861	1861	1861	2
563	20231215	091600	24743340	1863	1863	1863	1863	30
564	20231215	091500	24687450	1860	1860	1860	1860	195
565	20231215	091400	24324750	1860	1861	1861	1860	6296
566	20231215	091300	12613894	1861	1862	1862	1861	150
567	20231215	091200	12334694	1862	1862	1862	1862	901
568	20231215	091100	10657032	1863	1864	1864	1863	80
569	20231215	091000	10507962	1866	1866	1866	1863	709
570	20231215	090900	9185868	1866	1863	1866	1862	102
571	20231215	090800	8995881	1867	1867	1867	1867	0
572	20231215	090700	8995881	1867	1861	1867	1861	276
573	20231215	090600	8482203	1861	1860	1861	1860	26
574	20231215	090500	8433841	1860	1861	1861	1860	278
575	20231215	090400	7916545	1867	1868	1868	1867	4
576	20231215	090300	7909076	1868	1860	1868	1860	1854
577	20231215	090200	4460049	1860	1860	1860	1860	0
578	20231215	090100	4460049	1860	1857	1860	1857	10
579	20231215	090000	4441476	1858	1860	1860	1858	2388