KissMeData/002780/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	183700	257290899	1155	1155	1155	1155	7541
3	20231222	183600	257290899	1155	1155	1155	1155	0
4	20231222	183500	257290899	1155	1155	1155	1155	0
5	20231222	183400	257290899	1155	1155	1155	1155	0
6	20231222	183300	257290899	1155	1155	1155	1155	0
7	20231222	183200	257290899	1155	1155	1155	1155	0
8	20231222	183100	257290899	1155	1155	1155	1155	0
9	20231222	183000	257290899	1155	1155	1155	1155	0
10	20231222	182900	257290899	1155	1155	1155	1155	0
11	20231222	182800	257290899	1155	1155	1155	1155	0
12	20231222	182700	257290899	1155	1155	1155	1155	0
13	20231222	182600	257290899	1155	1155	1155	1155	0
14	20231222	182500	257290899	1155	1155	1155	1155	0
15	20231222	182400	257290899	1155	1155	1155	1155	0
16	20231222	182300	257290899	1155	1155	1155	1155	0
17	20231222	182200	257290899	1155	1155	1155	1155	0
18	20231222	182100	257290899	1155	1155	1155	1155	0
19	20231222	182000	257290899	1155	1155	1155	1155	0
20	20231222	181900	257290899	1155	1155	1155	1155	0
21	20231222	181800	257290899	1155	1155	1155	1155	0
22	20231222	181700	257290899	1155	1155	1155	1155	0
23	20231222	181600	257290899	1155	1155	1155	1155	0
24	20231222	181500	257290899	1155	1155	1155	1155	0
25	20231222	181400	257290899	1155	1155	1155	1155	0
26	20231222	181300	257290899	1155	1155	1155	1155	0
27	20231222	181200	257290899	1155	1155	1155	1155	0
28	20231222	181100	257290899	1155	1155	1155	1155	0
29	20231222	181000	257290899	1155	1155	1155	1155	0
30	20231222	180900	257290899	1155	1155	1155	1155	0
31	20231222	180800	257290899	1155	1155	1155	1155	0
32	20231222	180700	257290899	1155	1155	1155	1155	7541
33	20231222	180600	257290899	1155	1155	1155	1155	0
34	20231222	180500	257290899	1155	1155	1155	1155	0
35	20231222	180400	257290899	1155	1155	1155	1155	0
36	20231222	180300	257290899	1155	1155	1155	1155	0
37	20231222	180200	257290899	1155	1155	1155	1155	0
38	20231222	180100	257290899	1155	1155	1155	1155	0
39	20231222	180000	257290899	1155	1155	1155	1155	0
40	20231222	175900	257290899	1155	1155	1155	1155	0
41	20231222	175800	257290899	1155	1155	1155	1155	0
42	20231222	175700	257290899	1155	1155	1155	1155	0
43	20231222	175600	257290899	1155	1155	1155	1155	0
44	20231222	175500	257290899	1155	1155	1155	1155	0
45	20231222	175400	257290899	1155	1155	1155	1155	0
46	20231222	175300	257290899	1155	1155	1155	1155	0
47	20231222	175200	257290899	1155	1155	1155	1155	0
48	20231222	175100	257290899	1155	1155	1155	1155	0
49	20231222	175000	257290899	1155	1155	1155	1155	0
50	20231222	174900	257290899	1155	1155	1155	1155	0
51	20231222	174800	257290899	1155	1155	1155	1155	0
52	20231222	174700	257290899	1155	1155	1155	1155	0
53	20231222	174600	257290899	1155	1155	1155	1155	0
54	20231222	174500	257290899	1155	1155	1155	1155	0
55	20231222	174400	257290899	1155	1155	1155	1155	0
56	20231222	174300	257290899	1155	1155	1155	1155	0
57	20231222	174200	257290899	1155	1155	1155	1155	0
58	20231222	174100	257290899	1155	1155	1155	1155	0
59	20231222	174000	257290899	1155	1155	1155	1155	0
60	20231222	173900	257290899	1155	1155	1155	1155	0
61	20231222	173800	257290899	1155	1155	1155	1155	0
62	20231222	173700	257290899	1155	1155	1155	1155	7541
63	20231222	173600	257290899	1155	1155	1155	1155	0
64	20231222	173500	257290899	1155	1155	1155	1155	0
65	20231222	173400	257290899	1155	1155	1155	1155	0
66	20231222	173300	257290899	1155	1155	1155	1155	0
67	20231222	173200	257290899	1155	1155	1155	1155	0
68	20231222	173100	257290899	1155	1155	1155	1155	0
69	20231222	173000	257290899	1155	1155	1155	1155	0
70	20231222	172900	257290899	1155	1155	1155	1155	0
71	20231222	172800	257290899	1155	1155	1155	1155	0
72	20231222	172700	257290899	1155	1155	1155	1155	0
73	20231222	172600	257290899	1155	1155	1155	1155	0
74	20231222	172500	257290899	1155	1155	1155	1155	0
75	20231222	172400	257290899	1155	1155	1155	1155	0
76	20231222	172300	257290899	1155	1155	1155	1155	0
77	20231222	172200	257290899	1155	1155	1155	1155	0
78	20231222	172100	257290899	1155	1155	1155	1155	0
79	20231222	172000	257290899	1155	1155	1155	1155	0
80	20231222	171900	257290899	1155	1155	1155	1155	0
81	20231222	171800	257290899	1155	1155	1155	1155	0
82	20231222	171700	257290899	1155	1155	1155	1155	0
83	20231222	171600	257290899	1155	1155	1155	1155	0
84	20231222	171500	257290899	1155	1155	1155	1155	0
85	20231222	171400	257290899	1155	1155	1155	1155	0
86	20231222	171300	257290899	1155	1155	1155	1155	0
87	20231222	171200	257290899	1155	1155	1155	1155	0
88	20231222	171100	257290899	1155	1155	1155	1155	0
89	20231222	171000	257290899	1155	1155	1155	1155	0
90	20231222	170900	257290899	1155	1155	1155	1155	0
91	20231222	170800	257290899	1155	1155	1155	1155	0
92	20231222	170700	257290899	1155	1155	1155	1155	7541
93	20231222	170600	257290899	1155	1155	1155	1155	0
94	20231222	170500	257290899	1155	1155	1155	1155	0
95	20231222	170400	257290899	1155	1155	1155	1155	0
96	20231222	170300	257290899	1155	1155	1155	1155	0
97	20231222	170200	257290899	1155	1155	1155	1155	0
98	20231222	170100	257290899	1155	1155	1155	1155	0
99	20231222	170000	257290899	1155	1155	1155	1155	0
100	20231222	165900	257290899	1155	1155	1155	1155	0
101	20231222	165800	257290899	1155	1155	1155	1155	0
102	20231222	165700	257290899	1155	1155	1155	1155	0
103	20231222	165600	257290899	1155	1155	1155	1155	0
104	20231222	165500	257290899	1155	1155	1155	1155	0
105	20231222	165400	257290899	1155	1155	1155	1155	0
106	20231222	165300	257290899	1155	1155	1155	1155	0
107	20231222	165200	257290899	1155	1155	1155	1155	0
108	20231222	165100	257290899	1155	1155	1155	1155	0
109	20231222	165000	257290899	1155	1155	1155	1155	0
110	20231222	164900	257290899	1155	1155	1155	1155	0
111	20231222	164800	257290899	1155	1155	1155	1155	0
112	20231222	164700	257290899	1155	1155	1155	1155	0
113	20231222	164600	257290899	1155	1155	1155	1155	0
114	20231222	164500	257290899	1155	1155	1155	1155	0
115	20231222	164400	257290899	1155	1155	1155	1155	0
116	20231222	164300	257290899	1155	1155	1155	1155	0
117	20231222	164200	257290899	1155	1155	1155	1155	0
118	20231222	164100	257290899	1155	1155	1155	1155	0
119	20231222	164000	257290899	1155	1155	1155	1155	0
120	20231222	163900	257290899	1155	1155	1155	1155	0
121	20231222	163800	257290899	1155	1155	1155	1155	0
122	20231222	163700	257290899	1155	1155	1155	1155	7541
123	20231222	163600	257290899	1155	1155	1155	1155	0
124	20231222	163500	257290899	1155	1155	1155	1155	0
125	20231222	163400	257290899	1155	1155	1155	1155	0
126	20231222	163300	257290899	1155	1155	1155	1155	0
127	20231222	163200	257290899	1155	1155	1155	1155	0
128	20231222	163100	257290899	1155	1155	1155	1155	0
129	20231222	163000	257290899	1155	1155	1155	1155	0
130	20231222	162900	257290899	1155	1155	1155	1155	0
131	20231222	162800	257290899	1155	1155	1155	1155	0
132	20231222	162700	257290899	1155	1155	1155	1155	0
133	20231222	162600	257290899	1155	1155	1155	1155	0
134	20231222	162500	257290899	1155	1155	1155	1155	0
135	20231222	162400	257290899	1155	1155	1155	1155	0
136	20231222	162300	257290899	1155	1155	1155	1155	0
137	20231222	162200	257290899	1155	1155	1155	1155	0
138	20231222	162100	257290899	1155	1155	1155	1155	0
139	20231222	162000	257290899	1155	1155	1155	1155	0
140	20231222	161900	257290899	1155	1155	1155	1155	0
141	20231222	161800	257290899	1155	1155	1155	1155	0
142	20231222	161700	257290899	1155	1155	1155	1155	0
143	20231222	161600	257290899	1155	1155	1155	1155	0
144	20231222	161500	257290899	1155	1155	1155	1155	0
145	20231222	161400	257290899	1155	1155	1155	1155	0
146	20231222	161300	257290899	1155	1155	1155	1155	0
147	20231222	161200	257290899	1155	1155	1155	1155	0
148	20231222	161100	257290899	1155	1155	1155	1155	0
149	20231222	161000	257290899	1155	1155	1155	1155	0
150	20231222	160900	257290899	1155	1155	1155	1155	0
151	20231222	160800	257290899	1155	1155	1155	1155	0
152	20231222	160700	257290899	1155	1155	1155	1155	7541
153	20231222	160600	257290899	1155	1155	1155	1155	0
154	20231222	160500	257290899	1155	1155	1155	1155	0
155	20231222	160400	257290899	1155	1155	1155	1155	0
156	20231222	160300	257290899	1155	1155	1155	1155	0
157	20231222	160200	257290899	1155	1155	1155	1155	0
158	20231222	160100	257290899	1155	1155	1155	1155	0
159	20231222	160000	257290899	1155	1155	1155	1155	0
160	20231222	155900	257290899	1155	1155	1155	1155	0
161	20231222	155800	257290899	1155	1155	1155	1155	0
162	20231222	155700	257290899	1155	1155	1155	1155	0
163	20231222	155600	257290899	1155	1155	1155	1155	0
164	20231222	155500	257290899	1155	1155	1155	1155	0
165	20231222	155400	257290899	1155	1155	1155	1155	0
166	20231222	155300	257290899	1155	1155	1155	1155	0
167	20231222	155200	257290899	1155	1155	1155	1155	0
168	20231222	155100	257290899	1155	1155	1155	1155	0
169	20231222	155000	257290899	1155	1155	1155	1155	0
170	20231222	154900	257290899	1155	1155	1155	1155	0
171	20231222	154800	257290899	1155	1155	1155	1155	0
172	20231222	154700	257290899	1155	1155	1155	1155	0
173	20231222	154600	257290899	1155	1155	1155	1155	0
174	20231222	154500	257290899	1155	1155	1155	1155	0
175	20231222	154400	257290899	1155	1155	1155	1155	0
176	20231222	154300	257290899	1155	1155	1155	1155	0
177	20231222	154200	257290899	1155	1155	1155	1155	0
178	20231222	154100	257290899	1155	1155	1155	1155	0
179	20231222	154000	257290899	1155	1155	1155	1155	0
180	20231222	153900	257290899	1155	1155	1155	1155	0
181	20231222	153800	257290899	1155	1155	1155	1155	0
182	20231222	153700	257290899	1155	1155	1155	1155	7541
183	20231222	153600	257290899	1155	1155	1155	1155	0
184	20231222	153500	257290899	1155	1155	1155	1155	0
185	20231222	153400	257290899	1155	1155	1155	1155	0
186	20231222	153300	257290899	1155	1155	1155	1155	0
187	20231222	153200	257290899	1155	1155	1155	1155	0
188	20231222	153100	257290899	1155	1155	1155	1155	0
189	20231222	153000	257290899	1155	1155	1155	1155	7541
190	20231222	152900	248581044	1156	1156	1156	1156	0
191	20231222	152800	248581044	1156	1156	1156	1156	0
192	20231222	152700	248581044	1156	1156	1156	1156	0
193	20231222	152600	248581044	1156	1156	1156	1156	0
194	20231222	152500	248581044	1156	1156	1156	1156	0
195	20231222	152400	248581044	1156	1156	1156	1156	0
196	20231222	152300	248581044	1156	1156	1156	1156	0
197	20231222	152200	248581044	1156	1156	1156	1156	0
198	20231222	152100	248581044	1156	1156	1156	1156	0
199	20231222	152000	248581044	1156	1156	1156	1156	0
200	20231222	151900	248581044	1156	1156	1156	1155	1102
201	20231222	151800	247307196	1156	1158	1158	1156	214
202	20231222	151700	247059786	1156	1156	1156	1156	100
203	20231222	151600	246944186	1156	1156	1156	1156	6480
204	20231222	151500	239453306	1157	1157	1157	1157	24
205	20231222	151400	239425538	1156	1156	1156	1156	0
206	20231222	151300	239425538	1156	1156	1156	1156	0
207	20231222	151200	239425538	1156	1156	1157	1156	3093
208	20231222	151100	235849207	1157	1157	1157	1157	140
209	20231222	151000	235687227	1157	1157	1157	1157	862
210	20231222	150900	234689893	1157	1157	1157	1157	267
211	20231222	150800	234380974	1157	1157	1157	1157	0
212	20231222	150700	234380974	1157	1157	1157	1157	3
213	20231222	150600	234377503	1157	1157	1157	1157	0
214	20231222	150500	234377503	1157	1157	1157	1157	1256
215	20231222	150400	232924311	1157	1157	1157	1157	224
216	20231222	150300	232665143	1157	1158	1158	1157	349
217	20231222	150200	232261340	1157	1157	1157	1157	153
218	20231222	150100	232084319	1158	1158	1158	1158	1
219	20231222	150000	232083161	1158	1158	1158	1158	0
220	20231222	145900	232083161	1158	1158	1158	1158	86
221	20231222	145800	231983573	1158	1158	1158	1158	6
222	20231222	145700	231976625	1157	1157	1157	1157	2374
223	20231222	145600	229229907	1157	1157	1157	1157	100
224	20231222	145500	229114207	1157	1157	1157	1157	2000
225	20231222	145400	226800207	1157	1157	1157	1157	50
226	20231222	145300	226742357	1157	1157	1157	1157	24
227	20231222	145200	226714589	1157	1158	1158	1157	8989
228	20231222	145100	216313526	1158	1158	1158	1158	1327
229	20231222	145000	214776860	1158	1159	1159	1158	5142
230	20231222	144900	208822404	1160	1160	1160	1160	900
231	20231222	144800	207778404	1160	1160	1160	1160	0
232	20231222	144700	207778404	1160	1160	1160	1160	900
233	20231222	144600	206734404	1160	1160	1160	1160	1000
234	20231222	144500	205574404	1160	1160	1160	1160	0
235	20231222	144400	205574404	1160	1160	1160	1160	10
236	20231222	144300	205562804	1160	1160	1160	1160	26
237	20231222	144200	205532644	1160	1160	1160	1160	101
238	20231222	144100	205415484	1160	1158	1160	1158	720
239	20231222	144000	204581684	1159	1159	1159	1159	0
240	20231222	143900	204581684	1159	1160	1160	1159	62
241	20231222	143800	204509765	1160	1160	1160	1160	0
242	20231222	143700	204509765	1160	1160	1160	1160	0
243	20231222	143600	204509765	1160	1160	1160	1160	0
244	20231222	143500	204509765	1160	1160	1160	1160	0
245	20231222	143400	204509765	1160	1160	1160	1160	0
246	20231222	143300	204509765	1160	1160	1160	1160	0
247	20231222	143200	204509765	1160	1160	1160	1160	0
248	20231222	143100	204509765	1160	1160	1160	1160	0
249	20231222	143000	204509765	1160	1160	1160	1160	0
250	20231222	142900	204509765	1160	1160	1160	1160	0
251	20231222	142800	204509765	1160	1160	1160	1160	0
252	20231222	142700	204509765	1160	1160	1160	1160	1
253	20231222	142600	204508605	1158	1158	1158	1158	0
254	20231222	142500	204508605	1158	1158	1158	1158	477
255	20231222	142400	203956239	1160	1159	1160	1158	6
256	20231222	142300	203949283	1158	1158	1158	1158	0
257	20231222	142200	203949283	1158	1160	1160	1158	46
258	20231222	142100	203895955	1160	1160	1160	1160	1
259	20231222	142000	203894795	1160	1160	1160	1160	3
260	20231222	141900	203891315	1157	1157	1157	1157	0
261	20231222	141800	203891315	1157	1157	1157	1157	57
262	20231222	141700	203825366	1160	1160	1160	1160	0
263	20231222	141600	203825366	1160	1160	1160	1160	0
264	20231222	141500	203825366	1160	1158	1160	1157	1003
265	20231222	141400	202664105	1160	1160	1160	1160	1
266	20231222	141300	202662945	1158	1158	1158	1158	100
267	20231222	141200	202547145	1160	1158	1160	1158	19
268	20231222	141100	202525141	1160	1160	1160	1160	500
269	20231222	141000	201945141	1160	1160	1160	1160	0
270	20231222	140900	201945141	1160	1160	1160	1160	0
271	20231222	140800	201945141	1160	1160	1160	1160	526
272	20231222	140700	201334981	1158	1160	1160	1158	6978
273	20231222	140600	193254447	1159	1160	1160	1159	866
274	20231222	140500	192250750	1159	1160	1160	1159	1871
275	20231222	140400	190082251	1161	1161	1161	1161	0
276	20231222	140300	190082251	1161	1161	1161	1161	0
277	20231222	140200	190082251	1161	1161	1161	1161	1
278	20231222	140100	190081090	1160	1160	1160	1160	7
279	20231222	140000	190072970	1162	1162	1162	1162	0
280	20231222	135900	190072970	1162	1160	1162	1160	3
281	20231222	135800	190069488	1162	1162	1162	1162	0
282	20231222	135700	190069488	1162	1162	1162	1162	0
283	20231222	135600	190069488	1162	1162	1162	1162	0
284	20231222	135500	190069488	1162	1160	1162	1160	2
285	20231222	135400	190067166	1162	1159	1162	1159	8873
286	20231222	135300	179783356	1160	1160	1160	1160	128
287	20231222	135200	179634876	1162	1162	1162	1162	0
288	20231222	135100	179634876	1162	1161	1162	1161	50
289	20231222	135000	179576791	1162	1162	1162	1162	0
290	20231222	134900	179576791	1162	1162	1162	1162	0
291	20231222	134800	179576791	1162	1162	1162	1162	0
292	20231222	134700	179576791	1162	1162	1162	1162	0
293	20231222	134600	179576791	1162	1162	1162	1162	3
294	20231222	134500	179573305	1161	1161	1161	1161	231
295	20231222	134400	179305114	1162	1162	1162	1162	0
296	20231222	134300	179305114	1162	1162	1162	1162	0
297	20231222	134200	179305114	1162	1162	1162	1162	0
298	20231222	134100	179305114	1162	1161	1162	1161	122
299	20231222	134000	179163471	1160	1160	1160	1160	5000
300	20231222	133900	173363471	1161	1161	1161	1161	0
301	20231222	133800	173363471	1161	1161	1161	1161	15
302	20231222	133700	173346056	1161	1161	1161	1161	65
303	20231222	133600	173270591	1161	1161	1161	1161	0
304	20231222	133500	173270591	1161	1161	1161	1161	0
305	20231222	133400	173270591	1161	1161	1161	1161	0
306	20231222	133300	173270591	1161	1161	1161	1161	1
307	20231222	133200	173269430	1162	1162	1162	1162	0
308	20231222	133100	173269430	1162	1162	1162	1162	0
309	20231222	133000	173269430	1162	1162	1162	1162	0
310	20231222	132900	173269430	1162	1162	1162	1162	0
311	20231222	132800	173269430	1162	1162	1162	1162	0
312	20231222	132700	173269430	1162	1162	1162	1162	0
313	20231222	132600	173269430	1162	1162	1162	1162	86
314	20231222	132500	173169498	1162	1162	1162	1162	0
315	20231222	132400	173169498	1162	1162	1162	1162	0
316	20231222	132300	173169498	1162	1160	1162	1160	1010
317	20231222	132200	171997752	1160	1160	1160	1160	0
318	20231222	132100	171997752	1160	1160	1160	1160	13
319	20231222	132000	171982672	1162	1162	1162	1162	3000
320	20231222	131900	168496672	1162	1162	1162	1162	0
321	20231222	131800	168496672	1162	1162	1162	1162	4
322	20231222	131700	168492024	1162	1162	1162	1162	0
323	20231222	131600	168492024	1162	1160	1162	1160	1005
324	20231222	131500	167326214	1160	1160	1160	1160	300
325	20231222	131400	166978214	1160	1160	1160	1160	50
326	20231222	131300	166920214	1160	1160	1160	1160	3356
327	20231222	131200	163027254	1162	1162	1162	1162	0
328	20231222	131100	163027254	1162	1162	1162	1162	0
329	20231222	131000	163027254	1162	1162	1162	1162	0
330	20231222	130900	163027254	1162	1161	1162	1161	38
331	20231222	130800	162983133	1162	1161	1162	1161	90
332	20231222	130700	162878639	1162	1162	1162	1162	4
333	20231222	130600	162873991	1160	1160	1160	1160	1
334	20231222	130500	162872831	1162	1162	1162	1162	2
335	20231222	130400	162870507	1162	1162	1162	1162	0
336	20231222	130300	162870507	1162	1162	1162	1162	0
337	20231222	130200	162870507	1162	1162	1162	1162	0
338	20231222	130100	162870507	1162	1162	1162	1162	4
339	20231222	130000	162865859	1159	1159	1159	1159	4102
340	20231222	125900	158111641	1159	1159	1159	1159	120
341	20231222	125800	157972561	1159	1159	1159	1159	0
342	20231222	125700	157972561	1159	1159	1159	1159	86
343	20231222	125600	157872887	1159	1159	1159	1159	0
344	20231222	125500	157872887	1159	1159	1159	1159	350
345	20231222	125400	157467237	1158	1159	1159	1158	7390
346	20231222	125300	148904227	1159	1161	1161	1159	10110
347	20231222	125200	137183515	1161	1161	1161	1161	186
348	20231222	125100	136967569	1161	1161	1161	1161	0
349	20231222	125000	136967569	1161	1161	1161	1161	0
350	20231222	124900	136967569	1161	1161	1161	1161	0
351	20231222	124800	136967569	1161	1161	1161	1161	0
352	20231222	124700	136967569	1161	1161	1161	1161	0
353	20231222	124600	136967569	1161	1161	1161	1161	3215
354	20231222	124500	133234954	1161	1161	1161	1161	2000
355	20231222	124400	130912954	1162	1162	1162	1162	0
356	20231222	124300	130912954	1162	1162	1162	1162	2
357	20231222	124200	130910630	1161	1161	1161	1161	85
358	20231222	124100	130811945	1162	1163	1163	1162	7720
359	20231222	124000	121840928	1163	1163	1163	1163	0
360	20231222	123900	121840928	1163	1163	1163	1163	0
361	20231222	123800	121840928	1163	1163	1163	1163	0
362	20231222	123700	121840928	1163	1163	1163	1163	0
363	20231222	123600	121840928	1163	1163	1163	1163	0
364	20231222	123500	121840928	1163	1163	1163	1163	0
365	20231222	123400	121840928	1163	1163	1163	1163	0
366	20231222	123300	121840928	1163	1163	1163	1163	5
367	20231222	123200	121835113	1164	1164	1164	1164	0
368	20231222	123100	121835113	1164	1164	1164	1164	0
369	20231222	123000	121835113	1164	1164	1164	1164	3
370	20231222	122900	121831621	1163	1163	1163	1163	0
371	20231222	122800	121831621	1163	1163	1163	1163	0
372	20231222	122700	121831621	1163	1163	1163	1163	0
373	20231222	122600	121831621	1163	1164	1164	1163	195
374	20231222	122500	121604832	1163	1163	1163	1163	0
375	20231222	122400	121604832	1163	1163	1163	1163	0
376	20231222	122300	121604832	1163	1163	1163	1163	0
377	20231222	122200	121604832	1163	1163	1163	1163	0
378	20231222	122100	121604832	1163	1163	1163	1163	0
379	20231222	122000	121604832	1163	1163	1163	1163	0
380	20231222	121900	121604832	1163	1163	1163	1163	0
381	20231222	121800	121604832	1163	1164	1164	1163	64
382	20231222	121700	121530396	1163	1163	1163	1163	100
383	20231222	121600	121414096	1163	1163	1163	1163	1
384	20231222	121500	121412933	1164	1164	1164	1164	0
385	20231222	121400	121412933	1164	1164	1164	1164	0
386	20231222	121300	121412933	1164	1164	1164	1164	0
387	20231222	121200	121412933	1164	1164	1164	1164	0
388	20231222	121100	121412933	1164	1164	1164	1164	0
389	20231222	121000	121412933	1164	1164	1164	1164	939
390	20231222	120900	120319937	1164	1164	1164	1164	0
391	20231222	120800	120319937	1164	1165	1165	1164	1116
392	20231222	120700	119020910	1164	1164	1164	1164	1
393	20231222	120600	119019746	1165	1165	1165	1165	1
394	20231222	120500	119018581	1165	1165	1165	1165	0
395	20231222	120400	119018581	1165	1165	1165	1165	40
396	20231222	120300	118971981	1165	1165	1165	1165	0
397	20231222	120200	118971981	1165	1165	1165	1165	5
398	20231222	120100	118966156	1165	1165	1165	1165	2
399	20231222	120000	118963826	1165	1163	1165	1163	478
400	20231222	115900	118407106	1164	1164	1164	1164	0
401	20231222	115800	118407106	1164	1164	1164	1164	76
402	20231222	115700	118318642	1164	1164	1164	1164	0
403	20231222	115600	118318642	1164	1164	1164	1164	74
404	20231222	115500	118232506	1165	1165	1165	1165	4
405	20231222	115400	118227846	1164	1164	1164	1164	926
406	20231222	115300	117149982	1164	1164	1164	1164	100
407	20231222	115200	117033582	1164	1164	1164	1164	0
408	20231222	115100	117033582	1164	1164	1164	1164	34
409	20231222	115000	116994006	1164	1164	1164	1164	1
410	20231222	114900	116992842	1165	1165	1165	1165	0
411	20231222	114800	116992842	1165	1164	1165	1164	62
412	20231222	114700	116920672	1165	1164	1165	1164	2198
413	20231222	114600	114362199	1164	1164	1164	1164	9
414	20231222	114500	114351723	1164	1164	1164	1164	0
415	20231222	114400	114351723	1164	1164	1164	1164	4
416	20231222	114300	114347067	1163	1163	1163	1163	313
417	20231222	114200	113983048	1163	1163	1163	1163	2159
418	20231222	114100	111472131	1162	1162	1162	1162	0
419	20231222	114000	111472131	1162	1163	1163	1162	56
420	20231222	113900	111407029	1162	1162	1162	1162	0
421	20231222	113800	111407029	1162	1162	1162	1162	1250
422	20231222	113700	109954529	1162	1162	1162	1162	0
423	20231222	113600	109954529	1162	1162	1162	1162	1000
424	20231222	113500	108792529	1162	1162	1162	1162	2
425	20231222	113400	108790205	1162	1162	1162	1162	3
426	20231222	113300	108786719	1161	1161	1161	1161	1000
427	20231222	113200	107625719	1162	1162	1162	1162	0
428	20231222	113100	107625719	1162	1162	1162	1162	0
429	20231222	113000	107625719	1162	1162	1162	1162	86
430	20231222	112900	107525787	1162	1162	1162	1162	0
431	20231222	112800	107525787	1162	1162	1162	1162	0
432	20231222	112700	107525787	1162	1162	1162	1162	1
433	20231222	112600	107524625	1162	1162	1162	1162	0
434	20231222	112500	107524625	1162	1162	1162	1162	0
435	20231222	112400	107524625	1162	1162	1162	1162	0
436	20231222	112300	107524625	1162	1162	1162	1162	0
437	20231222	112200	107524625	1162	1162	1162	1162	0
438	20231222	112100	107524625	1162	1162	1162	1162	0
439	20231222	112000	107524625	1162	1162	1162	1162	0
440	20231222	111900	107524625	1162	1162	1162	1162	8
441	20231222	111800	107515329	1162	1162	1162	1162	0
442	20231222	111700	107515329	1162	1162	1162	1162	3
443	20231222	111600	107511843	1161	1161	1161	1161	20
444	20231222	111500	107488623	1162	1162	1162	1162	0
445	20231222	111400	107488623	1162	1162	1162	1162	4
446	20231222	111300	107483975	1157	1160	1160	1157	9000
447	20231222	111200	97061942	1162	1162	1162	1162	0
448	20231222	111100	97061942	1162	1162	1162	1162	0
449	20231222	111000	97061942	1162	1162	1162	1162	0
450	20231222	110900	97061942	1162	1162	1162	1162	0
451	20231222	110800	97061942	1162	1162	1162	1162	70
452	20231222	110700	96980602	1162	1162	1162	1162	0
453	20231222	110600	96980602	1162	1162	1162	1162	3
454	20231222	110500	96977116	1161	1161	1161	1161	0
455	20231222	110400	96977116	1161	1161	1161	1161	300
456	20231222	110300	96628816	1161	1161	1161	1161	35
457	20231222	110200	96588181	1161	1161	1161	1161	1
458	20231222	110100	96587020	1161	1161	1161	1161	1
459	20231222	110000	96585859	1160	1160	1160	1160	26
460	20231222	105900	96555699	1161	1160	1161	1160	31
461	20231222	105800	96519713	1161	1161	1161	1161	864
462	20231222	105700	95516609	1161	1161	1161	1161	2
463	20231222	105600	95514287	1160	1160	1160	1160	0
464	20231222	105500	95514287	1160	1160	1160	1160	227
465	20231222	105400	95250967	1160	1160	1160	1160	149
466	20231222	105300	95078127	1160	1160	1160	1160	0
467	20231222	105200	95078127	1160	1160	1160	1160	1871
468	20231222	105100	92907767	1159	1159	1159	1159	0
469	20231222	105000	92907767	1159	1159	1159	1159	1
470	20231222	104900	92906608	1160	1160	1160	1160	0
471	20231222	104800	92906608	1160	1160	1160	1160	4
472	20231222	104700	92901968	1160	1160	1160	1160	586
473	20231222	104600	92222208	1159	1159	1159	1159	335
474	20231222	104500	91833943	1159	1159	1159	1159	550
475	20231222	104400	91196493	1160	1160	1160	1160	0
476	20231222	104300	91196493	1160	1160	1160	1160	0
477	20231222	104200	91196493	1160	1160	1160	1160	0
478	20231222	104100	91196493	1160	1160	1160	1160	4
479	20231222	104000	91191853	1159	1159	1159	1159	5256
480	20231222	103900	85100149	1158	1158	1158	1158	509
481	20231222	103800	84510727	1159	1159	1159	1159	0
482	20231222	103700	84510727	1159	1159	1159	1159	1
483	20231222	103600	84509568	1159	1159	1159	1159	10
484	20231222	103500	84497978	1159	1159	1159	1159	43
485	20231222	103400	84448141	1159	1159	1159	1159	50
486	20231222	103300	84390191	1158	1158	1158	1158	0
487	20231222	103200	84390191	1158	1158	1158	1158	0
488	20231222	103100	84390191	1158	1158	1158	1158	81
489	20231222	103000	84296393	1158	1158	1158	1158	0
490	20231222	102900	84296393	1158	1159	1159	1158	22
491	20231222	102800	84270915	1159	1159	1159	1159	1
492	20231222	102700	84269756	1157	1157	1157	1157	1
493	20231222	102600	84268599	1159	1159	1159	1159	0
494	20231222	102500	84268599	1159	1159	1159	1159	0
495	20231222	102400	84268599	1159	1158	1159	1158	10
496	20231222	102300	84257016	1158	1158	1158	1158	5
497	20231222	102200	84251226	1158	1158	1158	1158	5
498	20231222	102100	84245436	1158	1158	1158	1158	13
499	20231222	102000	84230382	1158	1158	1158	1158	56
500	20231222	101900	84165534	1157	1157	1157	1157	335
501	20231222	101800	83777939	1156	1156	1156	1156	0
502	20231222	101700	83777939	1156	1156	1156	1156	1000
503	20231222	101600	82621939	1159	1159	1159	1159	1
504	20231222	101500	82620780	1156	1157	1157	1156	1084
505	20231222	101400	81366665	1156	1157	1157	1156	1279
506	20231222	101300	79888132	1157	1157	1157	1157	1
507	20231222	101200	79886975	1159	1159	1159	1159	1
508	20231222	101100	79885816	1156	1158	1159	1156	501
509	20231222	101000	79305219	1156	1155	1158	1155	1376
510	20231222	100900	77715059	1156	1155	1156	1155	3636
511	20231222	100800	73515353	1156	1155	1156	1155	7
512	20231222	100700	73507263	1156	1156	1156	1156	1
513	20231222	100600	73506107	1155	1155	1155	1155	269
514	20231222	100500	73195412	1155	1155	1155	1155	839
515	20231222	100400	72226367	1156	1158	1158	1156	604
516	20231222	100300	71528141	1158	1158	1158	1158	0
517	20231222	100200	71528141	1158	1155	1158	1155	3
518	20231222	100100	71524673	1155	1155	1155	1155	400
519	20231222	100000	71062673	1155	1155	1155	1155	210
520	20231222	095900	70820123	1155	1156	1156	1155	23
521	20231222	095800	70793548	1157	1157	1157	1157	70
522	20231222	095700	70712558	1157	1157	1157	1157	20
523	20231222	095600	70689418	1157	1157	1157	1157	12
524	20231222	095500	70675534	1159	1158	1159	1154	5129
525	20231222	095400	64749305	1158	1158	1158	1158	0
526	20231222	095300	64749305	1158	1158	1158	1158	10
527	20231222	095200	64737725	1155	1158	1158	1155	6860
528	20231222	095100	56805979	1158	1158	1158	1158	1
529	20231222	095000	56804821	1158	1158	1158	1158	1
530	20231222	094900	56803663	1159	1159	1159	1159	1
531	20231222	094800	56802504	1158	1158	1158	1158	0
532	20231222	094700	56802504	1158	1158	1158	1158	500
533	20231222	094600	56223504	1159	1159	1159	1159	3
534	20231222	094500	56220027	1158	1158	1158	1158	66
535	20231222	094400	56143599	1158	1160	1160	1158	580
536	20231222	094300	55471379	1158	1160	1160	1158	355
537	20231222	094200	55060259	1159	1159	1160	1159	22
538	20231222	094100	55034760	1160	1159	1160	1157	421
539	20231222	094000	54547209	1160	1159	1160	1159	51
540	20231222	093900	54488057	1159	1159	1159	1159	12
541	20231222	093800	54474149	1160	1160	1160	1160	0
542	20231222	093700	54474149	1160	1159	1160	1159	202
543	20231222	093600	54239869	1159	1159	1159	1159	5
544	20231222	093500	54234074	1159	1159	1159	1159	243
545	20231222	093400	53952437	1159	1159	1159	1159	9
546	20231222	093300	53942006	1158	1159	1159	1158	63
547	20231222	093200	53869033	1158	1158	1158	1158	9
548	20231222	093100	53858611	1160	1160	1160	1160	1443
549	20231222	093000	52184731	1160	1160	1160	1160	1
550	20231222	092900	52183571	1157	1157	1160	1157	393
551	20231222	092800	51728864	1156	1157	1157	1156	15
552	20231222	092700	51711511	1156	1155	1156	1155	322
553	20231222	092600	51339281	1155	1157	1157	1155	1542
554	20231222	092500	49556674	1156	1156	1157	1156	75
555	20231222	092400	49469934	1156	1156	1157	1156	8
556	20231222	092300	49460685	1157	1158	1158	1156	1939
557	20231222	092200	47217262	1158	1158	1158	1158	5
558	20231222	092100	47211472	1158	1157	1159	1157	500
559	20231222	092000	46631979	1158	1158	1159	1158	39
560	20231222	091900	46586813	1158	1158	1158	1158	5
561	20231222	091800	46581023	1158	1159	1159	1158	579
562	20231222	091700	45909966	1158	1158	1158	1158	1010
563	20231222	091600	44740386	1158	1159	1159	1158	126
564	20231222	091500	44594465	1159	1160	1160	1157	15652
565	20231222	091400	26457422	1160	1160	1160	1160	0
566	20231222	091300	26457422	1160	1160	1160	1160	1501
567	20231222	091200	24716262	1159	1159	1159	1159	4
568	20231222	091100	24711626	1160	1160	1162	1160	1477
569	20231222	091000	22998296	1160	1160	1161	1160	4109
570	20231222	090900	18231853	1161	1161	1162	1160	3005
571	20231222	090800	14744785	1163	1163	1163	1163	5
572	20231222	090700	14738970	1164	1161	1164	1161	415
573	20231222	090600	14257146	1161	1161	1164	1161	205
574	20231222	090500	14019129	1164	1164	1164	1161	213
575	20231222	090400	13771797	1164	1164	1164	1164	171
576	20231222	090300	13572753	1164	1164	1164	1164	5
577	20231222	090200	13566933	1160	1160	1163	1160	52
578	20231222	090100	13506601	1159	1162	1163	1159	11087
579	20231222	090000	645660	1163	1161	1165	1161	556