KissMeData/002700/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	183700	429685186	1873	1873	1873	1873	7327
3	20231221	183600	429685186	1873	1873	1873	1873	0
4	20231221	183500	429685186	1873	1873	1873	1873	0
5	20231221	183400	429685186	1873	1873	1873	1873	0
6	20231221	183300	429685186	1873	1873	1873	1873	0
7	20231221	183200	429685186	1873	1873	1873	1873	0
8	20231221	183100	429685186	1873	1873	1873	1873	0
9	20231221	183000	429685186	1873	1873	1873	1873	0
10	20231221	182900	429685186	1873	1873	1873	1873	0
11	20231221	182800	429685186	1873	1873	1873	1873	0
12	20231221	182700	429685186	1873	1873	1873	1873	0
13	20231221	182600	429685186	1873	1873	1873	1873	0
14	20231221	182500	429685186	1873	1873	1873	1873	0
15	20231221	182400	429685186	1873	1873	1873	1873	0
16	20231221	182300	429685186	1873	1873	1873	1873	0
17	20231221	182200	429685186	1873	1873	1873	1873	0
18	20231221	182100	429685186	1873	1873	1873	1873	0
19	20231221	182000	429685186	1873	1873	1873	1873	0
20	20231221	181900	429685186	1873	1873	1873	1873	0
21	20231221	181800	429685186	1873	1873	1873	1873	0
22	20231221	181700	429685186	1873	1873	1873	1873	0
23	20231221	181600	429685186	1873	1873	1873	1873	0
24	20231221	181500	429685186	1873	1873	1873	1873	0
25	20231221	181400	429685186	1873	1873	1873	1873	0
26	20231221	181300	429685186	1873	1873	1873	1873	0
27	20231221	181200	429685186	1873	1873	1873	1873	0
28	20231221	181100	429685186	1873	1873	1873	1873	0
29	20231221	181000	429685186	1873	1873	1873	1873	0
30	20231221	180900	429685186	1873	1873	1873	1873	0
31	20231221	180800	429685186	1873	1873	1873	1873	0
32	20231221	180700	429685186	1873	1873	1873	1873	7327
33	20231221	180600	429685186	1873	1873	1873	1873	0
34	20231221	180500	429685186	1873	1873	1873	1873	0
35	20231221	180400	429685186	1873	1873	1873	1873	0
36	20231221	180300	429685186	1873	1873	1873	1873	0
37	20231221	180200	429685186	1873	1873	1873	1873	0
38	20231221	180100	429685186	1873	1873	1873	1873	0
39	20231221	180000	429685186	1873	1873	1873	1873	0
40	20231221	175900	429685186	1873	1873	1873	1873	0
41	20231221	175800	429685186	1873	1873	1873	1873	0
42	20231221	175700	429685186	1873	1873	1873	1873	0
43	20231221	175600	429685186	1873	1873	1873	1873	0
44	20231221	175500	429685186	1873	1873	1873	1873	0
45	20231221	175400	429685186	1873	1873	1873	1873	0
46	20231221	175300	429685186	1873	1873	1873	1873	0
47	20231221	175200	429685186	1873	1873	1873	1873	0
48	20231221	175100	429685186	1873	1873	1873	1873	0
49	20231221	175000	429685186	1873	1873	1873	1873	0
50	20231221	174900	429685186	1873	1873	1873	1873	0
51	20231221	174800	429685186	1873	1873	1873	1873	0
52	20231221	174700	429685186	1873	1873	1873	1873	0
53	20231221	174600	429685186	1873	1873	1873	1873	0
54	20231221	174500	429685186	1873	1873	1873	1873	0
55	20231221	174400	429685186	1873	1873	1873	1873	0
56	20231221	174300	429685186	1873	1873	1873	1873	0
57	20231221	174200	429685186	1873	1873	1873	1873	0
58	20231221	174100	429685186	1873	1873	1873	1873	0
59	20231221	174000	429685186	1873	1873	1873	1873	0
60	20231221	173900	429685186	1873	1873	1873	1873	0
61	20231221	173800	429685186	1873	1873	1873	1873	0
62	20231221	173700	429685186	1873	1873	1873	1873	7327
63	20231221	173600	429685186	1873	1873	1873	1873	0
64	20231221	173500	429685186	1873	1873	1873	1873	0
65	20231221	173400	429685186	1873	1873	1873	1873	0
66	20231221	173300	429685186	1873	1873	1873	1873	0
67	20231221	173200	429685186	1873	1873	1873	1873	0
68	20231221	173100	429685186	1873	1873	1873	1873	0
69	20231221	173000	429685186	1873	1873	1873	1873	0
70	20231221	172900	429685186	1873	1873	1873	1873	0
71	20231221	172800	429685186	1873	1873	1873	1873	0
72	20231221	172700	429685186	1873	1873	1873	1873	0
73	20231221	172600	429685186	1873	1873	1873	1873	0
74	20231221	172500	429685186	1873	1873	1873	1873	0
75	20231221	172400	429685186	1873	1873	1873	1873	0
76	20231221	172300	429685186	1873	1873	1873	1873	0
77	20231221	172200	429685186	1873	1873	1873	1873	0
78	20231221	172100	429685186	1873	1873	1873	1873	0
79	20231221	172000	429685186	1873	1873	1873	1873	0
80	20231221	171900	429685186	1873	1873	1873	1873	0
81	20231221	171800	429685186	1873	1873	1873	1873	0
82	20231221	171700	429685186	1873	1873	1873	1873	0
83	20231221	171600	429685186	1873	1873	1873	1873	0
84	20231221	171500	429685186	1873	1873	1873	1873	0
85	20231221	171400	429685186	1873	1873	1873	1873	0
86	20231221	171300	429685186	1873	1873	1873	1873	0
87	20231221	171200	429685186	1873	1873	1873	1873	0
88	20231221	171100	429685186	1873	1873	1873	1873	0
89	20231221	171000	429685186	1873	1873	1873	1873	0
90	20231221	170900	429685186	1873	1873	1873	1873	0
91	20231221	170800	429685186	1873	1873	1873	1873	0
92	20231221	170700	429685186	1873	1873	1873	1873	7327
93	20231221	170600	429685186	1873	1873	1873	1873	0
94	20231221	170500	429685186	1873	1873	1873	1873	0
95	20231221	170400	429685186	1873	1873	1873	1873	0
96	20231221	170300	429685186	1873	1873	1873	1873	0
97	20231221	170200	429685186	1873	1873	1873	1873	0
98	20231221	170100	429685186	1873	1873	1873	1873	0
99	20231221	170000	429685186	1873	1873	1873	1873	0
100	20231221	165900	429685186	1873	1873	1873	1873	0
101	20231221	165800	429685186	1873	1873	1873	1873	0
102	20231221	165700	429685186	1873	1873	1873	1873	0
103	20231221	165600	429685186	1873	1873	1873	1873	0
104	20231221	165500	429685186	1873	1873	1873	1873	0
105	20231221	165400	429685186	1873	1873	1873	1873	0
106	20231221	165300	429685186	1873	1873	1873	1873	0
107	20231221	165200	429685186	1873	1873	1873	1873	0
108	20231221	165100	429685186	1873	1873	1873	1873	0
109	20231221	165000	429685186	1873	1873	1873	1873	0
110	20231221	164900	429685186	1873	1873	1873	1873	0
111	20231221	164800	429685186	1873	1873	1873	1873	0
112	20231221	164700	429685186	1873	1873	1873	1873	0
113	20231221	164600	429685186	1873	1873	1873	1873	0
114	20231221	164500	429685186	1873	1873	1873	1873	0
115	20231221	164400	429685186	1873	1873	1873	1873	0
116	20231221	164300	429685186	1873	1873	1873	1873	0
117	20231221	164200	429685186	1873	1873	1873	1873	0
118	20231221	164100	429685186	1873	1873	1873	1873	0
119	20231221	164000	429685186	1873	1873	1873	1873	0
120	20231221	163900	429685186	1873	1873	1873	1873	0
121	20231221	163800	429685186	1873	1873	1873	1873	0
122	20231221	163700	429685186	1873	1873	1873	1873	7327
123	20231221	163600	429685186	1873	1873	1873	1873	0
124	20231221	163500	429685186	1873	1873	1873	1873	0
125	20231221	163400	429685186	1873	1873	1873	1873	0
126	20231221	163300	429685186	1873	1873	1873	1873	0
127	20231221	163200	429685186	1873	1873	1873	1873	0
128	20231221	163100	429685186	1873	1873	1873	1873	0
129	20231221	163000	429685186	1873	1873	1873	1873	0
130	20231221	162900	429685186	1873	1873	1873	1873	0
131	20231221	162800	429685186	1873	1873	1873	1873	0
132	20231221	162700	429685186	1873	1873	1873	1873	0
133	20231221	162600	429685186	1873	1873	1873	1873	0
134	20231221	162500	429685186	1873	1873	1873	1873	0
135	20231221	162400	429685186	1873	1873	1873	1873	0
136	20231221	162300	429685186	1873	1873	1873	1873	0
137	20231221	162200	429685186	1873	1873	1873	1873	0
138	20231221	162100	429685186	1873	1873	1873	1873	0
139	20231221	162000	429685186	1873	1873	1873	1873	0
140	20231221	161900	429685186	1873	1873	1873	1873	0
141	20231221	161800	429685186	1873	1873	1873	1873	0
142	20231221	161700	429685186	1873	1873	1873	1873	0
143	20231221	161600	429685186	1873	1873	1873	1873	0
144	20231221	161500	429685186	1873	1873	1873	1873	0
145	20231221	161400	429685186	1873	1873	1873	1873	0
146	20231221	161300	429685186	1873	1873	1873	1873	0
147	20231221	161200	429685186	1873	1873	1873	1873	0
148	20231221	161100	429685186	1873	1873	1873	1873	0
149	20231221	161000	429685186	1873	1873	1873	1873	0
150	20231221	160900	429685186	1873	1873	1873	1873	0
151	20231221	160800	429685186	1873	1873	1873	1873	0
152	20231221	160700	429685186	1873	1873	1873	1873	7327
153	20231221	160600	429685186	1873	1873	1873	1873	0
154	20231221	160500	429685186	1873	1873	1873	1873	0
155	20231221	160400	429685186	1873	1873	1873	1873	0
156	20231221	160300	429685186	1873	1873	1873	1873	0
157	20231221	160200	429685186	1873	1873	1873	1873	0
158	20231221	160100	429685186	1873	1873	1873	1873	0
159	20231221	160000	429685186	1873	1873	1873	1873	0
160	20231221	155900	429685186	1873	1873	1873	1873	0
161	20231221	155800	429685186	1873	1873	1873	1873	0
162	20231221	155700	429685186	1873	1873	1873	1873	0
163	20231221	155600	429685186	1873	1873	1873	1873	0
164	20231221	155500	429685186	1873	1873	1873	1873	0
165	20231221	155400	429685186	1873	1873	1873	1873	0
166	20231221	155300	429685186	1873	1873	1873	1873	0
167	20231221	155200	429685186	1873	1873	1873	1873	0
168	20231221	155100	429685186	1873	1873	1873	1873	0
169	20231221	155000	429685186	1873	1873	1873	1873	0
170	20231221	154900	429685186	1873	1873	1873	1873	0
171	20231221	154800	429685186	1873	1873	1873	1873	0
172	20231221	154700	429685186	1873	1873	1873	1873	0
173	20231221	154600	429685186	1873	1873	1873	1873	0
174	20231221	154500	429685186	1873	1873	1873	1873	0
175	20231221	154400	429685186	1873	1873	1873	1873	0
176	20231221	154300	429685186	1873	1873	1873	1873	0
177	20231221	154200	429685186	1873	1873	1873	1873	0
178	20231221	154100	429685186	1873	1873	1873	1873	0
179	20231221	154000	429685186	1873	1873	1873	1873	0
180	20231221	153900	429685186	1873	1873	1873	1873	0
181	20231221	153800	429685186	1873	1873	1873	1873	0
182	20231221	153700	429685186	1873	1873	1873	1873	7327
183	20231221	153600	429685186	1873	1873	1873	1873	0
184	20231221	153500	429685186	1873	1873	1873	1873	0
185	20231221	153400	429685186	1873	1873	1873	1873	0
186	20231221	153300	429685186	1873	1873	1873	1873	0
187	20231221	153200	429685186	1873	1873	1873	1873	0
188	20231221	153100	429685186	1873	1873	1873	1873	0
189	20231221	153000	429685186	1873	1873	1873	1873	7327
190	20231221	152900	415961715	1873	1873	1873	1873	0
191	20231221	152800	415961715	1873	1873	1873	1873	0
192	20231221	152700	415961715	1873	1873	1873	1873	0
193	20231221	152600	415961715	1873	1873	1873	1873	0
194	20231221	152500	415961715	1873	1873	1873	1873	0
195	20231221	152400	415961715	1873	1873	1873	1873	0
196	20231221	152300	415961715	1873	1873	1873	1873	0
197	20231221	152200	415961715	1873	1873	1873	1873	0
198	20231221	152100	415961715	1873	1873	1873	1873	0
199	20231221	152000	415961715	1873	1873	1873	1873	0
200	20231221	151900	415961715	1873	1872	1873	1872	1161
201	20231221	151800	413787323	1873	1874	1874	1873	604
202	20231221	151700	412655927	1872	1874	1874	1872	3768
203	20231221	151600	405596691	1874	1874	1874	1874	100
204	20231221	151500	405409291	1874	1874	1874	1874	28
205	20231221	151400	405356819	1874	1874	1874	1874	0
206	20231221	151300	405356819	1874	1874	1874	1874	0
207	20231221	151200	405356819	1874	1874	1874	1874	0
208	20231221	151100	405356819	1874	1874	1874	1874	9
209	20231221	151000	405339953	1873	1873	1873	1873	2119
210	20231221	150900	401371066	1873	1873	1873	1873	0
211	20231221	150800	401371066	1873	1873	1873	1873	0
212	20231221	150700	401371066	1873	1873	1873	1873	300
213	20231221	150600	400809166	1873	1873	1873	1873	236
214	20231221	150500	400367138	1873	1872	1873	1872	152
215	20231221	150400	400082494	1872	1872	1872	1872	340
216	20231221	150300	399446014	1873	1873	1873	1873	1000
217	20231221	150200	397573014	1872	1872	1872	1872	0
218	20231221	150100	397573014	1872	1872	1872	1872	0
219	20231221	150000	397573014	1872	1873	1873	1872	221
220	20231221	145900	397159281	1873	1873	1873	1873	10
221	20231221	145800	397140551	1873	1873	1873	1873	20
222	20231221	145700	397103091	1873	1873	1873	1873	0
223	20231221	145600	397103091	1873	1873	1873	1873	6
224	20231221	145500	397091853	1872	1872	1872	1872	0
225	20231221	145400	397091853	1872	1872	1872	1872	777
226	20231221	145300	395637309	1872	1872	1872	1872	8996
227	20231221	145200	378796797	1873	1873	1873	1873	0
228	20231221	145100	378796797	1873	1873	1873	1873	0
229	20231221	145000	378796797	1873	1873	1873	1873	2
230	20231221	144900	378793051	1872	1873	1873	1872	3929
231	20231221	144800	371437763	1873	1873	1873	1873	0
232	20231221	144700	371437763	1873	1873	1873	1873	0
233	20231221	144600	371437763	1873	1873	1873	1873	3
234	20231221	144500	371432144	1874	1874	1874	1874	0
235	20231221	144400	371432144	1874	1874	1874	1874	0
236	20231221	144300	371432144	1874	1873	1874	1873	1225
237	20231221	144200	369137715	1873	1873	1873	1873	4
238	20231221	144100	369130223	1873	1873	1873	1873	112
239	20231221	144000	368920447	1872	1872	1872	1872	2219
240	20231221	143900	364766479	1872	1872	1872	1872	958
241	20231221	143800	362973103	1872	1873	1873	1872	547
242	20231221	143700	361948672	1873	1873	1873	1873	0
243	20231221	143600	361948672	1873	1873	1873	1873	0
244	20231221	143500	361948672	1873	1873	1873	1873	200
245	20231221	143400	361574072	1873	1872	1873	1872	700
246	20231221	143300	360263572	1873	1872	1873	1872	250
247	20231221	143200	359795402	1873	1873	1873	1873	0
248	20231221	143100	359795402	1873	1873	1873	1873	0
249	20231221	143000	359795402	1873	1873	1873	1873	0
250	20231221	142900	359795402	1873	1873	1873	1873	30
251	20231221	142800	359739212	1873	1873	1873	1873	0
252	20231221	142700	359739212	1873	1873	1873	1873	2
253	20231221	142600	359735466	1872	1872	1872	1872	408
254	20231221	142500	358971690	1872	1872	1872	1872	0
255	20231221	142400	358971690	1872	1873	1873	1872	405
256	20231221	142300	358213525	1872	1872	1872	1872	0
257	20231221	142200	358213525	1872	1872	1872	1872	322
258	20231221	142100	357610741	1873	1873	1873	1873	0
259	20231221	142000	357610741	1873	1873	1873	1873	0
260	20231221	141900	357610741	1873	1873	1873	1873	2
261	20231221	141800	357606995	1872	1872	1872	1872	100
262	20231221	141700	357419795	1873	1873	1873	1873	2
263	20231221	141600	357416049	1872	1872	1872	1872	20
264	20231221	141500	357378609	1873	1873	1873	1873	0
265	20231221	141400	357378609	1873	1873	1873	1873	0
266	20231221	141300	357378609	1873	1873	1873	1873	0
267	20231221	141200	357378609	1873	1873	1873	1873	0
268	20231221	141100	357378609	1873	1873	1873	1873	0
269	20231221	141000	357378609	1873	1873	1873	1873	60
270	20231221	140900	357266229	1873	1873	1873	1873	10
271	20231221	140800	357247499	1872	1872	1872	1872	450
272	20231221	140700	356405099	1873	1873	1873	1873	7
273	20231221	140600	356391988	1873	1873	1873	1873	1
274	20231221	140500	356390115	1873	1873	1873	1873	0
275	20231221	140400	356390115	1873	1873	1873	1873	26
276	20231221	140300	356341417	1873	1873	1873	1873	27
277	20231221	140200	356290846	1873	1873	1873	1873	100
278	20231221	140100	356103546	1873	1873	1873	1873	1
279	20231221	140000	356101673	1873	1873	1873	1873	0
280	20231221	135900	356101673	1873	1873	1873	1873	0
281	20231221	135800	356101673	1873	1873	1873	1873	0
282	20231221	135700	356101673	1873	1873	1873	1873	0
283	20231221	135600	356101673	1873	1873	1873	1873	0
284	20231221	135500	356101673	1873	1873	1873	1873	0
285	20231221	135400	356101673	1873	1873	1873	1873	55
286	20231221	135300	355998658	1873	1873	1873	1873	20
287	20231221	135200	355961198	1873	1873	1873	1873	0
288	20231221	135100	355961198	1873	1873	1873	1873	1
289	20231221	135000	355959325	1873	1873	1873	1873	3
290	20231221	134900	355953706	1873	1873	1873	1873	0
291	20231221	134800	355953706	1873	1873	1873	1873	0
292	20231221	134700	355953706	1873	1873	1873	1873	0
293	20231221	134600	355953706	1873	1873	1873	1873	2001
294	20231221	134500	352205833	1873	1873	1873	1873	50
295	20231221	134400	352112183	1872	1872	1872	1872	0
296	20231221	134300	352112183	1872	1872	1872	1872	0
297	20231221	134200	352112183	1872	1872	1872	1872	0
298	20231221	134100	352112183	1872	1872	1872	1872	0
299	20231221	134000	352112183	1872	1872	1872	1872	0
300	20231221	133900	352112183	1872	1872	1872	1872	250
301	20231221	133800	351644183	1873	1873	1873	1873	1
302	20231221	133700	351642310	1873	1872	1873	1872	3246
303	20231221	133600	345562798	1872	1872	1872	1872	0
304	20231221	133500	345562798	1872	1872	1872	1872	1068
305	20231221	133400	343563502	1873	1873	1873	1873	201
306	20231221	133300	343187029	1872	1872	1872	1872	0
307	20231221	133200	343187029	1872	1872	1872	1872	0
308	20231221	133100	343187029	1872	1872	1872	1872	0
309	20231221	133000	343187029	1872	1872	1872	1872	0
310	20231221	132900	343187029	1872	1872	1872	1872	216
311	20231221	132800	342782677	1872	1872	1872	1872	0
312	20231221	132700	342782677	1872	1872	1872	1872	0
313	20231221	132600	342782677	1872	1872	1872	1872	0
314	20231221	132500	342782677	1872	1872	1872	1872	2220
315	20231221	132400	338626837	1873	1872	1873	1872	7
316	20231221	132300	338613731	1872	1872	1872	1872	0
317	20231221	132200	338613731	1872	1872	1872	1872	0
318	20231221	132100	338613731	1872	1872	1872	1872	1
319	20231221	132000	338611859	1873	1873	1873	1873	0
320	20231221	131900	338611859	1873	1873	1873	1873	0
321	20231221	131800	338611859	1873	1873	1873	1873	20
322	20231221	131700	338574399	1873	1873	1873	1873	2
323	20231221	131600	338570653	1872	1872	1872	1872	0
324	20231221	131500	338570653	1872	1872	1872	1872	0
325	20231221	131400	338570653	1872	1872	1872	1872	0
326	20231221	131300	338570653	1872	1872	1872	1872	2
327	20231221	131200	338566909	1872	1872	1872	1872	25
328	20231221	131100	338520109	1872	1872	1872	1872	0
329	20231221	131000	338520109	1872	1872	1872	1872	200
330	20231221	130900	338145709	1872	1872	1872	1872	0
331	20231221	130800	338145709	1872	1872	1872	1872	0
332	20231221	130700	338145709	1872	1872	1872	1872	0
333	20231221	130600	338145709	1872	1872	1872	1872	0
334	20231221	130500	338145709	1872	1872	1872	1872	0
335	20231221	130400	338145709	1872	1872	1872	1872	10
336	20231221	130300	338126989	1872	1872	1872	1872	0
337	20231221	130200	338126989	1872	1872	1872	1872	4
338	20231221	130100	338119501	1872	1872	1872	1872	1031
339	20231221	130000	336189469	1872	1872	1872	1872	2
340	20231221	125900	336185725	1872	1872	1872	1872	106
341	20231221	125800	335987293	1872	1872	1872	1872	0
342	20231221	125700	335987293	1872	1872	1872	1872	122
343	20231221	125600	335758909	1872	1872	1872	1872	5
344	20231221	125500	335749549	1872	1872	1872	1872	100
345	20231221	125400	335562349	1872	1872	1872	1872	0
346	20231221	125300	335562349	1872	1872	1872	1872	6
347	20231221	125200	335551117	1872	1872	1872	1872	60
348	20231221	125100	335438797	1872	1872	1872	1872	0
349	20231221	125000	335438797	1872	1872	1872	1872	0
350	20231221	124900	335438797	1872	1872	1872	1872	0
351	20231221	124800	335438797	1872	1871	1872	1871	1082
352	20231221	124700	333414293	1872	1872	1872	1872	2
353	20231221	124600	333410549	1872	1872	1872	1872	302
354	20231221	124500	332845205	1872	1872	1872	1872	0
355	20231221	124400	332845205	1872	1872	1872	1872	1300
356	20231221	124300	330411605	1872	1872	1872	1872	2420
357	20231221	124200	325881365	1873	1873	1873	1873	0
358	20231221	124100	325881365	1873	1873	1873	1873	0
359	20231221	124000	325881365	1873	1873	1873	1873	0
360	20231221	123900	325881365	1873	1872	1873	1872	255
361	20231221	123800	325404000	1872	1872	1872	1872	1151
362	20231221	123700	323249328	1873	1873	1873	1873	1
363	20231221	123600	323247455	1873	1873	1873	1873	0
364	20231221	123500	323247455	1873	1873	1873	1873	0
365	20231221	123400	323247455	1873	1873	1873	1873	0
366	20231221	123300	323247455	1873	1873	1873	1873	300
367	20231221	123200	322685555	1873	1873	1873	1873	10
368	20231221	123100	322666825	1873	1873	1873	1873	0
369	20231221	123000	322666825	1873	1873	1873	1873	0
370	20231221	122900	322666825	1873	1873	1873	1873	1522
371	20231221	122800	319816119	1874	1874	1874	1874	0
372	20231221	122700	319816119	1874	1874	1874	1874	0
373	20231221	122600	319816119	1874	1874	1874	1874	181
374	20231221	122500	319476925	1874	1874	1874	1874	0
375	20231221	122400	319476925	1874	1874	1874	1874	0
376	20231221	122300	319476925	1874	1874	1874	1874	0
377	20231221	122200	319476925	1874	1874	1874	1874	6
378	20231221	122100	319465681	1874	1874	1874	1874	6
379	20231221	122000	319454437	1874	1874	1874	1874	4
380	20231221	121900	319446941	1874	1874	1874	1874	50
381	20231221	121800	319353241	1874	1874	1874	1874	1484
382	20231221	121700	316572225	1874	1874	1874	1874	2
383	20231221	121600	316568477	1873	1874	1874	1873	97
384	20231221	121500	316386791	1874	1874	1874	1874	0
385	20231221	121400	316386791	1874	1874	1874	1874	107
386	20231221	121300	316186273	1874	1874	1874	1874	0
387	20231221	121200	316186273	1874	1874	1874	1874	5
388	20231221	121100	316176903	1873	1873	1873	1873	0
389	20231221	121000	316176903	1873	1873	1873	1873	0
390	20231221	120900	316176903	1873	1873	1873	1873	140
391	20231221	120800	315914683	1873	1873	1873	1873	160
392	20231221	120700	315615003	1873	1873	1873	1873	0
393	20231221	120600	315615003	1873	1873	1873	1872	19
394	20231221	120500	315579426	1873	1873	1873	1873	2
395	20231221	120400	315575680	1873	1873	1873	1873	5
396	20231221	120300	315566315	1873	1873	1873	1873	0
397	20231221	120200	315566315	1873	1873	1873	1873	220
398	20231221	120100	315154255	1873	1873	1873	1873	3
399	20231221	120000	315148636	1873	1873	1873	1873	0
400	20231221	115900	315148636	1873	1873	1873	1873	0
401	20231221	115800	315148636	1873	1873	1873	1873	0
402	20231221	115700	315148636	1873	1873	1873	1873	3
403	20231221	115600	315143017	1873	1873	1873	1873	10
404	20231221	115500	315124287	1873	1873	1873	1873	0
405	20231221	115400	315124287	1873	1873	1873	1873	0
406	20231221	115300	315124287	1873	1873	1873	1873	279
407	20231221	115200	314601720	1873	1873	1873	1873	1
408	20231221	115100	314599847	1874	1874	1874	1874	0
409	20231221	115000	314599847	1874	1874	1874	1874	20
410	20231221	114900	314562367	1874	1874	1874	1874	0
411	20231221	114800	314562367	1874	1874	1874	1874	1
412	20231221	114700	314560493	1874	1874	1874	1874	0
413	20231221	114600	314560493	1874	1874	1874	1874	0
414	20231221	114500	314560493	1874	1874	1874	1874	100
415	20231221	114400	314373093	1874	1874	1874	1874	4
416	20231221	114300	314365597	1875	1875	1875	1875	2
417	20231221	114200	314361847	1872	1875	1875	1872	1001
418	20231221	114100	312484975	1875	1875	1875	1875	0
419	20231221	114000	312484975	1875	1875	1875	1875	25
420	20231221	113900	312438100	1875	1875	1875	1875	100
421	20231221	113800	312250600	1875	1875	1875	1875	0
422	20231221	113700	312250600	1875	1874	1875	1874	108
423	20231221	113600	312048207	1874	1874	1874	1874	102
424	20231221	113500	311857059	1872	1872	1872	1872	101
425	20231221	113400	311667987	1875	1875	1875	1875	0
426	20231221	113300	311667987	1875	1875	1875	1875	0
427	20231221	113200	311667987	1875	1874	1875	1874	12
428	20231221	113100	311645497	1875	1875	1875	1875	0
429	20231221	113000	311645497	1875	1874	1875	1874	9829
430	20231221	112900	293219396	1873	1873	1873	1873	0
431	20231221	112800	293219396	1873	1873	1873	1873	320
432	20231221	112700	292620036	1874	1874	1874	1874	20
433	20231221	112600	292582556	1874	1874	1874	1874	0
434	20231221	112500	292582556	1874	1874	1874	1874	0
435	20231221	112400	292582556	1874	1874	1874	1874	200
436	20231221	112300	292207756	1874	1874	1874	1874	0
437	20231221	112200	292207756	1874	1874	1874	1874	1
438	20231221	112100	292205882	1874	1874	1874	1874	122
439	20231221	112000	291977254	1874	1874	1874	1874	0
440	20231221	111900	291977254	1874	1874	1874	1874	0
441	20231221	111800	291977254	1874	1874	1874	1874	0
442	20231221	111700	291977254	1874	1874	1874	1874	0
443	20231221	111600	291977254	1874	1874	1874	1874	0
444	20231221	111500	291977254	1874	1872	1874	1872	352
445	20231221	111400	291318306	1872	1872	1872	1872	1000
446	20231221	111300	289446306	1872	1872	1872	1872	0
447	20231221	111200	289446306	1872	1872	1872	1872	0
448	20231221	111100	289446306	1872	1872	1872	1872	500
449	20231221	111000	288510306	1872	1872	1872	1872	1025
450	20231221	110900	286591506	1872	1872	1872	1872	0
451	20231221	110800	286591506	1872	1872	1872	1872	67
452	20231221	110700	286466082	1872	1872	1872	1872	0
453	20231221	110600	286466082	1872	1872	1872	1872	5
454	20231221	110500	286456722	1872	1873	1873	1872	8
455	20231221	110400	286441745	1873	1873	1873	1873	2
456	20231221	110300	286437999	1871	1871	1871	1871	0
457	20231221	110200	286437999	1871	1872	1872	1871	768
458	20231221	110100	285000571	1872	1872	1872	1872	2301
459	20231221	110000	280693099	1871	1872	1872	1871	1131
460	20231221	105900	278576996	1871	1871	1871	1871	0
461	20231221	105800	278576996	1871	1871	1871	1871	1461
462	20231221	105700	275843465	1872	1872	1872	1872	1000
463	20231221	105600	273971465	1872	1872	1872	1872	0
464	20231221	105500	273971465	1872	1872	1872	1872	360
465	20231221	105400	273297545	1872	1872	1872	1872	300
466	20231221	105300	272735945	1872	1872	1872	1872	3536
467	20231221	105200	266116553	1872	1872	1872	1872	0
468	20231221	105100	266116553	1872	1873	1873	1872	1020
469	20231221	105000	264206813	1873	1873	1873	1873	1
470	20231221	104900	264204940	1872	1872	1872	1872	101
471	20231221	104800	264015868	1873	1873	1873	1873	129
472	20231221	104700	263774251	1873	1873	1873	1873	1
473	20231221	104600	263772378	1873	1873	1873	1873	0
474	20231221	104500	263772378	1873	1873	1873	1873	0
475	20231221	104400	263772378	1873	1873	1873	1873	0
476	20231221	104300	263772378	1873	1874	1874	1873	1619
477	20231221	104200	260739941	1875	1875	1875	1875	1
478	20231221	104100	260738066	1873	1873	1873	1873	37
479	20231221	104000	260668765	1875	1875	1875	1875	1
480	20231221	103900	260666890	1875	1875	1875	1875	2
481	20231221	103800	260663140	1875	1876	1876	1875	103
482	20231221	103700	260469913	1874	1874	1874	1874	787
483	20231221	103600	258995075	1876	1876	1876	1876	0
484	20231221	103500	258995075	1876	1876	1876	1874	13779
485	20231221	103400	233159955	1875	1876	1876	1875	698
486	20231221	103300	231851203	1875	1875	1875	1875	20
487	20231221	103200	231813703	1875	1875	1875	1875	0
488	20231221	103100	231813703	1875	1875	1875	1875	1091
489	20231221	103000	229768078	1875	1874	1875	1873	625
490	20231221	102900	228596828	1874	1873	1874	1872	205
491	20231221	102800	228212860	1873	1875	1875	1873	405
492	20231221	102700	227454285	1875	1873	1875	1873	502
493	20231221	102600	226514035	1873	1874	1874	1873	2500
494	20231221	102500	221830135	1875	1875	1875	1875	0
495	20231221	102400	221830135	1875	1875	1875	1875	17
496	20231221	102300	221798260	1874	1875	1875	1874	210
497	20231221	102200	221404515	1875	1874	1875	1874	2011
498	20231221	102100	217633900	1874	1873	1874	1873	1033
499	20231221	102000	215698101	1873	1873	1873	1873	100
500	20231221	101900	215510801	1873	1873	1873	1873	2
501	20231221	101800	215507055	1871	1871	1871	1871	296
502	20231221	101700	214953239	1871	1871	1871	1871	100
503	20231221	101600	214766139	1871	1872	1872	1871	2408
504	20231221	101500	210259967	1873	1872	1873	1872	291
505	20231221	101400	209715214	1872	1873	1873	1872	117
506	20231221	101300	209496187	1872	1872	1872	1872	2
507	20231221	101200	209492443	1873	1874	1874	1873	51
508	20231221	101100	209396919	1875	1875	1875	1875	1
509	20231221	101000	209395044	1873	1873	1873	1873	1106
510	20231221	100900	207323506	1873	1873	1873	1873	0
511	20231221	100800	207323506	1873	1873	1873	1873	3
512	20231221	100700	207317887	1873	1873	1873	1873	1
513	20231221	100600	207316014	1871	1872	1872	1871	1626
514	20231221	100500	204273491	1872	1874	1874	1872	5814
515	20231221	100400	193381502	1874	1875	1875	1874	3003
516	20231221	100300	187753877	1875	1875	1875	1875	20
517	20231221	100200	187716377	1875	1875	1875	1875	1497
518	20231221	100100	184909502	1875	1875	1875	1875	0
519	20231221	100000	184909502	1875	1874	1875	1874	3492
520	20231221	095900	178365492	1875	1875	1875	1875	221
521	20231221	095800	177951117	1875	1874	1875	1874	107
522	20231221	095700	177750592	1875	1874	1875	1874	1836
523	20231221	095600	174309923	1875	1875	1875	1875	5209
524	20231221	095500	164543048	1876	1876	1876	1876	0
525	20231221	095400	164543048	1876	1876	1876	1876	0
526	20231221	095300	164543048	1876	1876	1876	1875	1555
527	20231221	095200	161627115	1875	1875	1875	1875	0
528	20231221	095100	161627115	1875	1875	1875	1875	2525
529	20231221	095000	156892740	1875	1876	1876	1875	302
530	20231221	094900	156326488	1876	1876	1876	1876	10
531	20231221	094800	156307728	1876	1876	1876	1876	400
532	20231221	094700	155557328	1877	1875	1877	1875	501
533	20231221	094600	154617751	1875	1877	1877	1875	4
534	20231221	094500	154610247	1875	1875	1877	1875	2626
535	20231221	094400	149686493	1877	1877	1877	1877	1
536	20231221	094300	149684616	1875	1877	1877	1875	5760
537	20231221	094200	138882693	1877	1876	1877	1876	54
538	20231221	094100	138781388	1877	1877	1877	1877	2
539	20231221	094000	138777634	1876	1876	1876	1876	18
540	20231221	093900	138743866	1877	1876	1877	1876	247
541	20231221	093800	138280493	1876	1877	1877	1876	91
542	20231221	093700	138109776	1876	1876	1877	1876	258
543	20231221	093600	137625765	1877	1876	1877	1876	238
544	20231221	093500	137179176	1876	1876	1877	1876	265
545	20231221	093400	136682035	1876	1876	1877	1876	1516
546	20231221	093300	133838009	1877	1877	1878	1876	3560
547	20231221	093200	127155928	1877	1877	1878	1876	174
548	20231221	093100	126829432	1877	1876	1878	1876	148
549	20231221	093000	126551711	1877	1877	1877	1876	56
550	20231221	092900	126446644	1877	1877	1877	1876	183
551	20231221	092800	126103245	1877	1876	1877	1876	2091
552	20231221	092700	122180483	1876	1875	1876	1875	168
553	20231221	092600	121865480	1875	1876	1876	1875	3355
554	20231221	092500	115574637	1875	1875	1876	1875	340
555	20231221	092400	114937134	1876	1875	1876	1875	1173
556	20231221	092300	112737237	1875	1876	1877	1875	2128
557	20231221	092200	108745853	1877	1876	1878	1876	105
558	20231221	092100	108548860	1876	1876	1879	1876	226
559	20231221	092000	108124881	1876	1877	1877	1876	536
560	20231221	091900	107119284	1877	1877	1877	1877	422
561	20231221	091800	106327190	1878	1878	1879	1877	154
562	20231221	091700	106038093	1879	1877	1879	1877	184
563	20231221	091600	105692721	1877	1880	1881	1877	1230
564	20231221	091500	103381736	1880	1880	1880	1880	46
565	20231221	091400	103295256	1884	1881	1884	1880	195
566	20231221	091300	102928631	1880	1883	1884	1880	570
567	20231221	091200	101855605	1884	1883	1884	1882	749
568	20231221	091100	100444671	1884	1880	1885	1880	135
569	20231221	091000	100190848	1881	1879	1881	1878	11614
570	20231221	090900	78357864	1878	1876	1878	1876	175
571	20231221	090800	78029398	1876	1876	1876	1876	137
572	20231221	090700	77772386	1878	1877	1878	1876	389
573	20231221	090600	77042100	1878	1875	1878	1875	765
574	20231221	090500	75605703	1875	1875	1875	1875	258
575	20231221	090400	75121953	1879	1879	1879	1875	1354
576	20231221	090300	72582187	1874	1877	1877	1874	425
577	20231221	090200	71784744	1874	1875	1877	1874	693
578	20231221	090100	70485366	1875	1868	1877	1868	30065
579	20231221	090000	14323487	1878	1865	1878	1865	7680