KissMeData/002700/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	183700	533586416	1871	1871	1871	1871	12734
3	20231222	183600	533586416	1871	1871	1871	1871	0
4	20231222	183500	533586416	1871	1871	1871	1871	0
5	20231222	183400	533586416	1871	1871	1871	1871	0
6	20231222	183300	533586416	1871	1871	1871	1871	0
7	20231222	183200	533586416	1871	1871	1871	1871	0
8	20231222	183100	533586416	1871	1871	1871	1871	0
9	20231222	183000	533586416	1871	1871	1871	1871	0
10	20231222	182900	533586416	1871	1871	1871	1871	0
11	20231222	182800	533586416	1871	1871	1871	1871	0
12	20231222	182700	533586416	1871	1871	1871	1871	0
13	20231222	182600	533586416	1871	1871	1871	1871	0
14	20231222	182500	533586416	1871	1871	1871	1871	0
15	20231222	182400	533586416	1871	1871	1871	1871	0
16	20231222	182300	533586416	1871	1871	1871	1871	0
17	20231222	182200	533586416	1871	1871	1871	1871	0
18	20231222	182100	533586416	1871	1871	1871	1871	0
19	20231222	182000	533586416	1871	1871	1871	1871	0
20	20231222	181900	533586416	1871	1871	1871	1871	0
21	20231222	181800	533586416	1871	1871	1871	1871	0
22	20231222	181700	533586416	1871	1871	1871	1871	0
23	20231222	181600	533586416	1871	1871	1871	1871	0
24	20231222	181500	533586416	1871	1871	1871	1871	0
25	20231222	181400	533586416	1871	1871	1871	1871	0
26	20231222	181300	533586416	1871	1871	1871	1871	0
27	20231222	181200	533586416	1871	1871	1871	1871	0
28	20231222	181100	533586416	1871	1871	1871	1871	0
29	20231222	181000	533586416	1871	1871	1871	1871	0
30	20231222	180900	533586416	1871	1871	1871	1871	0
31	20231222	180800	533586416	1871	1871	1871	1871	0
32	20231222	180700	533586416	1871	1871	1871	1871	12734
33	20231222	180600	533586416	1871	1871	1871	1871	0
34	20231222	180500	533586416	1871	1871	1871	1871	0
35	20231222	180400	533586416	1871	1871	1871	1871	0
36	20231222	180300	533586416	1871	1871	1871	1871	0
37	20231222	180200	533586416	1871	1871	1871	1871	0
38	20231222	180100	533586416	1871	1871	1871	1871	0
39	20231222	180000	533586416	1871	1871	1871	1871	0
40	20231222	175900	533586416	1871	1871	1871	1871	0
41	20231222	175800	533586416	1871	1871	1871	1871	0
42	20231222	175700	533586416	1871	1871	1871	1871	0
43	20231222	175600	533586416	1871	1871	1871	1871	0
44	20231222	175500	533586416	1871	1871	1871	1871	0
45	20231222	175400	533586416	1871	1871	1871	1871	0
46	20231222	175300	533586416	1871	1871	1871	1871	0
47	20231222	175200	533586416	1871	1871	1871	1871	0
48	20231222	175100	533586416	1871	1871	1871	1871	0
49	20231222	175000	533586416	1871	1871	1871	1871	0
50	20231222	174900	533586416	1871	1871	1871	1871	0
51	20231222	174800	533586416	1871	1871	1871	1871	0
52	20231222	174700	533586416	1871	1871	1871	1871	0
53	20231222	174600	533586416	1871	1871	1871	1871	0
54	20231222	174500	533586416	1871	1871	1871	1871	0
55	20231222	174400	533586416	1871	1871	1871	1871	0
56	20231222	174300	533586416	1871	1871	1871	1871	0
57	20231222	174200	533586416	1871	1871	1871	1871	0
58	20231222	174100	533586416	1871	1871	1871	1871	0
59	20231222	174000	533586416	1871	1871	1871	1871	0
60	20231222	173900	533586416	1871	1871	1871	1871	0
61	20231222	173800	533586416	1871	1871	1871	1871	0
62	20231222	173700	533586416	1871	1871	1871	1871	12734
63	20231222	173600	533586416	1871	1871	1871	1871	0
64	20231222	173500	533586416	1871	1871	1871	1871	0
65	20231222	173400	533586416	1871	1871	1871	1871	0
66	20231222	173300	533586416	1871	1871	1871	1871	0
67	20231222	173200	533586416	1871	1871	1871	1871	0
68	20231222	173100	533586416	1871	1871	1871	1871	0
69	20231222	173000	533586416	1871	1871	1871	1871	0
70	20231222	172900	533586416	1871	1871	1871	1871	0
71	20231222	172800	533586416	1871	1871	1871	1871	0
72	20231222	172700	533586416	1871	1871	1871	1871	0
73	20231222	172600	533586416	1871	1871	1871	1871	0
74	20231222	172500	533586416	1871	1871	1871	1871	0
75	20231222	172400	533586416	1871	1871	1871	1871	0
76	20231222	172300	533586416	1871	1871	1871	1871	0
77	20231222	172200	533586416	1871	1871	1871	1871	0
78	20231222	172100	533586416	1871	1871	1871	1871	0
79	20231222	172000	533586416	1871	1871	1871	1871	0
80	20231222	171900	533586416	1871	1871	1871	1871	0
81	20231222	171800	533586416	1871	1871	1871	1871	0
82	20231222	171700	533586416	1871	1871	1871	1871	0
83	20231222	171600	533586416	1871	1871	1871	1871	0
84	20231222	171500	533586416	1871	1871	1871	1871	0
85	20231222	171400	533586416	1871	1871	1871	1871	0
86	20231222	171300	533586416	1871	1871	1871	1871	0
87	20231222	171200	533586416	1871	1871	1871	1871	0
88	20231222	171100	533586416	1871	1871	1871	1871	0
89	20231222	171000	533586416	1871	1871	1871	1871	0
90	20231222	170900	533586416	1871	1871	1871	1871	0
91	20231222	170800	533586416	1871	1871	1871	1871	0
92	20231222	170700	533586416	1871	1871	1871	1871	12734
93	20231222	170600	533586416	1871	1871	1871	1871	0
94	20231222	170500	533586416	1871	1871	1871	1871	0
95	20231222	170400	533586416	1871	1871	1871	1871	0
96	20231222	170300	533586416	1871	1871	1871	1871	0
97	20231222	170200	533586416	1871	1871	1871	1871	0
98	20231222	170100	533586416	1871	1871	1871	1871	0
99	20231222	170000	533586416	1871	1871	1871	1871	0
100	20231222	165900	533586416	1871	1871	1871	1871	0
101	20231222	165800	533586416	1871	1871	1871	1871	0
102	20231222	165700	533586416	1871	1871	1871	1871	0
103	20231222	165600	533586416	1871	1871	1871	1871	0
104	20231222	165500	533586416	1871	1871	1871	1871	0
105	20231222	165400	533586416	1871	1871	1871	1871	0
106	20231222	165300	533586416	1871	1871	1871	1871	0
107	20231222	165200	533586416	1871	1871	1871	1871	0
108	20231222	165100	533586416	1871	1871	1871	1871	0
109	20231222	165000	533586416	1871	1871	1871	1871	0
110	20231222	164900	533586416	1871	1871	1871	1871	0
111	20231222	164800	533586416	1871	1871	1871	1871	0
112	20231222	164700	533586416	1871	1871	1871	1871	0
113	20231222	164600	533586416	1871	1871	1871	1871	0
114	20231222	164500	533586416	1871	1871	1871	1871	0
115	20231222	164400	533586416	1871	1871	1871	1871	0
116	20231222	164300	533586416	1871	1871	1871	1871	0
117	20231222	164200	533586416	1871	1871	1871	1871	0
118	20231222	164100	533586416	1871	1871	1871	1871	0
119	20231222	164000	533586416	1871	1871	1871	1871	0
120	20231222	163900	533586416	1871	1871	1871	1871	0
121	20231222	163800	533586416	1871	1871	1871	1871	0
122	20231222	163700	533586416	1871	1871	1871	1871	12734
123	20231222	163600	533586416	1871	1871	1871	1871	0
124	20231222	163500	533586416	1871	1871	1871	1871	0
125	20231222	163400	533586416	1871	1871	1871	1871	0
126	20231222	163300	533586416	1871	1871	1871	1871	0
127	20231222	163200	533586416	1871	1871	1871	1871	0
128	20231222	163100	533586416	1871	1871	1871	1871	0
129	20231222	163000	533586416	1871	1871	1871	1871	0
130	20231222	162900	533586416	1871	1871	1871	1871	0
131	20231222	162800	533586416	1871	1871	1871	1871	0
132	20231222	162700	533586416	1871	1871	1871	1871	0
133	20231222	162600	533586416	1871	1871	1871	1871	0
134	20231222	162500	533586416	1871	1871	1871	1871	0
135	20231222	162400	533586416	1871	1871	1871	1871	0
136	20231222	162300	533586416	1871	1871	1871	1871	0
137	20231222	162200	533586416	1871	1871	1871	1871	0
138	20231222	162100	533586416	1871	1871	1871	1871	0
139	20231222	162000	533586416	1871	1871	1871	1871	0
140	20231222	161900	533586416	1871	1871	1871	1871	0
141	20231222	161800	533586416	1871	1871	1871	1871	0
142	20231222	161700	533586416	1871	1871	1871	1871	0
143	20231222	161600	533586416	1871	1871	1871	1871	0
144	20231222	161500	533586416	1871	1871	1871	1871	0
145	20231222	161400	533586416	1871	1871	1871	1871	0
146	20231222	161300	533586416	1871	1871	1871	1871	0
147	20231222	161200	533586416	1871	1871	1871	1871	0
148	20231222	161100	533586416	1871	1871	1871	1871	0
149	20231222	161000	533586416	1871	1871	1871	1871	0
150	20231222	160900	533586416	1871	1871	1871	1871	0
151	20231222	160800	533586416	1871	1871	1871	1871	0
152	20231222	160700	533586416	1871	1871	1871	1871	12734
153	20231222	160600	533586416	1871	1871	1871	1871	0
154	20231222	160500	533586416	1871	1871	1871	1871	0
155	20231222	160400	533586416	1871	1871	1871	1871	0
156	20231222	160300	533586416	1871	1871	1871	1871	0
157	20231222	160200	533586416	1871	1871	1871	1871	0
158	20231222	160100	533586416	1871	1871	1871	1871	0
159	20231222	160000	533586416	1871	1871	1871	1871	0
160	20231222	155900	533586416	1871	1871	1871	1871	0
161	20231222	155800	533586416	1871	1871	1871	1871	0
162	20231222	155700	533586416	1871	1871	1871	1871	0
163	20231222	155600	533586416	1871	1871	1871	1871	0
164	20231222	155500	533586416	1871	1871	1871	1871	0
165	20231222	155400	533586416	1871	1871	1871	1871	0
166	20231222	155300	533586416	1871	1871	1871	1871	0
167	20231222	155200	533586416	1871	1871	1871	1871	0
168	20231222	155100	533586416	1871	1871	1871	1871	0
169	20231222	155000	533586416	1871	1871	1871	1871	0
170	20231222	154900	533586416	1871	1871	1871	1871	0
171	20231222	154800	533586416	1871	1871	1871	1871	0
172	20231222	154700	533586416	1871	1871	1871	1871	0
173	20231222	154600	533586416	1871	1871	1871	1871	0
174	20231222	154500	533586416	1871	1871	1871	1871	0
175	20231222	154400	533586416	1871	1871	1871	1871	0
176	20231222	154300	533586416	1871	1871	1871	1871	0
177	20231222	154200	533586416	1871	1871	1871	1871	0
178	20231222	154100	533586416	1871	1871	1871	1871	0
179	20231222	154000	533586416	1871	1871	1871	1871	0
180	20231222	153900	533586416	1871	1871	1871	1871	0
181	20231222	153800	533586416	1871	1871	1871	1871	0
182	20231222	153700	533586416	1871	1871	1871	1871	12734
183	20231222	153600	533586416	1871	1871	1871	1871	0
184	20231222	153500	533586416	1871	1871	1871	1871	0
185	20231222	153400	533586416	1871	1871	1871	1871	0
186	20231222	153300	533586416	1871	1871	1871	1871	0
187	20231222	153200	533586416	1871	1871	1871	1871	0
188	20231222	153100	533586416	1871	1871	1871	1871	0
189	20231222	153000	533586416	1871	1871	1871	1871	12734
190	20231222	152900	509761102	1871	1871	1871	1871	0
191	20231222	152800	509761102	1871	1871	1871	1871	0
192	20231222	152700	509761102	1871	1871	1871	1871	0
193	20231222	152600	509761102	1871	1871	1871	1871	0
194	20231222	152500	509761102	1871	1871	1871	1871	0
195	20231222	152400	509761102	1871	1871	1871	1871	0
196	20231222	152300	509761102	1871	1871	1871	1871	0
197	20231222	152200	509761102	1871	1871	1871	1871	0
198	20231222	152100	509761102	1871	1871	1871	1871	0
199	20231222	152000	509761102	1871	1871	1871	1871	0
200	20231222	151900	509761102	1871	1868	1871	1868	1632
201	20231222	151800	506712517	1868	1870	1870	1868	23022
202	20231222	151700	463688950	1871	1871	1871	1871	48
203	20231222	151600	463599142	1871	1871	1871	1871	0
204	20231222	151500	463599142	1871	1871	1871	1871	7
205	20231222	151400	463586045	1871	1871	1871	1871	0
206	20231222	151300	463586045	1871	1870	1871	1870	1504
207	20231222	151200	460773260	1871	1871	1871	1870	1135
208	20231222	151100	458649975	1871	1871	1871	1871	57
209	20231222	151000	458543328	1870	1870	1870	1870	1150
210	20231222	150900	456392828	1870	1871	1871	1870	1050
211	20231222	150800	454429278	1871	1871	1871	1871	3000
212	20231222	150700	448816278	1870	1871	1871	1870	203
213	20231222	150600	448436665	1871	1870	1871	1870	280
214	20231222	150500	447912959	1870	1870	1870	1870	0
215	20231222	150400	447912959	1870	1870	1870	1870	216
216	20231222	150300	447509039	1870	1870	1870	1870	19
217	20231222	150200	447473509	1871	1871	1871	1871	8
218	20231222	150100	447458541	1871	1871	1871	1871	100
219	20231222	150000	447271441	1872	1872	1872	1872	1
220	20231222	145900	447269569	1872	1872	1872	1870	656
221	20231222	145800	446042675	1870	1870	1870	1870	0
222	20231222	145700	446042675	1870	1870	1870	1870	0
223	20231222	145600	446042675	1870	1870	1870	1870	294
224	20231222	145500	445492895	1872	1872	1872	1872	1
225	20231222	145400	445491023	1872	1872	1872	1872	2
226	20231222	145300	445487279	1870	1871	1871	1870	1579
227	20231222	145200	442534523	1872	1872	1872	1872	2
228	20231222	145100	442530779	1870	1870	1870	1870	0
229	20231222	145000	442530779	1870	1870	1870	1870	210
230	20231222	144900	442138079	1872	1872	1872	1872	53
231	20231222	144800	442038863	1872	1872	1872	1872	0
232	20231222	144700	442038863	1872	1872	1872	1872	80
233	20231222	144600	441889103	1872	1872	1872	1872	8
234	20231222	144500	441874127	1873	1873	1873	1873	40
235	20231222	144400	441799207	1873	1873	1873	1873	0
236	20231222	144300	441799207	1873	1872	1873	1870	2637
237	20231222	144200	436865457	1873	1873	1873	1873	101
238	20231222	144100	436676284	1873	1873	1873	1873	0
239	20231222	144000	436676284	1873	1873	1873	1873	0
240	20231222	143900	436676284	1873	1873	1873	1873	0
241	20231222	143800	436676284	1873	1873	1873	1873	5
242	20231222	143700	436666919	1872	1872	1872	1872	0
243	20231222	143600	436666919	1872	1873	1873	1872	76
244	20231222	143500	436524594	1872	1872	1872	1872	4
245	20231222	143400	436517106	1873	1873	1873	1873	0
246	20231222	143300	436517106	1873	1873	1873	1873	0
247	20231222	143200	436517106	1873	1873	1873	1873	157
248	20231222	143100	436223045	1872	1872	1872	1872	0
249	20231222	143000	436223045	1872	1872	1872	1872	0
250	20231222	142900	436223045	1872	1872	1872	1872	19
251	20231222	142800	436187477	1872	1872	1872	1872	391
252	20231222	142700	435455525	1873	1873	1873	1873	0
253	20231222	142600	435455525	1873	1873	1873	1873	1
254	20231222	142500	435453652	1873	1872	1873	1872	585
255	20231222	142400	434358530	1872	1872	1872	1872	109
256	20231222	142300	434154482	1873	1873	1873	1873	0
257	20231222	142200	434154482	1873	1873	1873	1873	2
258	20231222	142100	434150736	1873	1873	1873	1873	58
259	20231222	142000	434042102	1873	1873	1873	1873	0
260	20231222	141900	434042102	1873	1873	1873	1873	30
261	20231222	141800	433985912	1873	1873	1873	1873	0
262	20231222	141700	433985912	1873	1873	1873	1873	0
263	20231222	141600	433985912	1873	1873	1873	1873	0
264	20231222	141500	433985912	1873	1873	1873	1873	2
265	20231222	141400	433982166	1873	1873	1873	1873	200
266	20231222	141300	433607566	1873	1873	1873	1873	532
267	20231222	141200	432611130	1873	1872	1873	1872	11
268	20231222	141100	432590537	1873	1873	1873	1873	2
269	20231222	141000	432586791	1873	1873	1873	1873	0
270	20231222	140900	432586791	1873	1873	1873	1873	2
271	20231222	140800	432583045	1872	1872	1872	1872	500
272	20231222	140700	431647045	1872	1872	1872	1872	1169
273	20231222	140600	429458677	1872	1873	1873	1872	67
274	20231222	140500	429333194	1873	1873	1873	1873	0
275	20231222	140400	429333194	1873	1873	1873	1873	1
276	20231222	140300	429331321	1873	1873	1873	1873	0
277	20231222	140200	429331321	1873	1873	1873	1873	0
278	20231222	140100	429331321	1873	1873	1873	1873	0
279	20231222	140000	429331321	1873	1873	1873	1873	0
280	20231222	135900	429331321	1873	1873	1873	1873	0
281	20231222	135800	429331321	1873	1873	1873	1873	1
282	20231222	135700	429329448	1873	1872	1873	1872	7
283	20231222	135600	429316343	1873	1873	1873	1873	0
284	20231222	135500	429316343	1873	1873	1873	1873	0
285	20231222	135400	429316343	1873	1873	1873	1873	53
286	20231222	135300	429217074	1873	1873	1873	1873	50
287	20231222	135200	429123424	1873	1873	1873	1873	0
288	20231222	135100	429123424	1873	1873	1873	1873	0
289	20231222	135000	429123424	1873	1873	1873	1873	2
290	20231222	134900	429119678	1873	1873	1873	1873	0
291	20231222	134800	429119678	1873	1873	1873	1873	2
292	20231222	134700	429115932	1872	1872	1872	1872	20
293	20231222	134600	429078492	1873	1873	1873	1873	1
294	20231222	134500	429076619	1873	1873	1873	1873	0
295	20231222	134400	429076619	1873	1873	1873	1873	128
296	20231222	134300	428836875	1874	1874	1874	1874	2
297	20231222	134200	428833127	1873	1873	1873	1873	20
298	20231222	134100	428795667	1873	1873	1873	1873	6
299	20231222	134000	428784429	1874	1874	1874	1874	0
300	20231222	133900	428784429	1874	1874	1874	1874	15
301	20231222	133800	428756319	1874	1874	1874	1874	0
302	20231222	133700	428756319	1874	1874	1874	1874	0
303	20231222	133600	428756319	1874	1874	1874	1874	0
304	20231222	133500	428756319	1874	1874	1874	1874	1002
305	20231222	133400	426878571	1874	1874	1874	1874	1
306	20231222	133300	426876697	1874	1874	1874	1874	3
307	20231222	133200	426871075	1874	1874	1874	1874	6
308	20231222	133100	426859831	1874	1874	1874	1874	0
309	20231222	133000	426859831	1874	1874	1874	1874	3846
310	20231222	132900	419652427	1874	1874	1874	1874	2
311	20231222	132800	419648679	1872	1874	1874	1872	7
312	20231222	132700	419635563	1874	1874	1874	1874	0
313	20231222	132600	419635563	1874	1874	1874	1874	0
314	20231222	132500	419635563	1874	1874	1874	1874	2
315	20231222	132400	419631815	1873	1873	1873	1873	1855
316	20231222	132300	416157400	1874	1874	1874	1874	0
317	20231222	132200	416157400	1874	1874	1874	1874	1
318	20231222	132100	416155526	1873	1873	1873	1873	188
319	20231222	132000	415803402	1873	1873	1873	1873	0
320	20231222	131900	415803402	1873	1873	1873	1873	0
321	20231222	131800	415803402	1873	1873	1873	1873	0
322	20231222	131700	415803402	1873	1873	1873	1873	0
323	20231222	131600	415803402	1873	1873	1873	1873	8
324	20231222	131500	415788418	1873	1873	1873	1873	0
325	20231222	131400	415788418	1873	1873	1873	1873	0
326	20231222	131300	415788418	1873	1873	1873	1873	1
327	20231222	131200	415786545	1873	1873	1873	1873	0
328	20231222	131100	415786545	1873	1873	1873	1873	1
329	20231222	131000	415784672	1870	1871	1871	1870	60
330	20231222	130900	415672471	1873	1873	1873	1873	1
331	20231222	130800	415670598	1873	1873	1873	1873	0
332	20231222	130700	415670598	1873	1873	1873	1873	3
333	20231222	130600	415664979	1873	1873	1873	1873	51
334	20231222	130500	415569456	1873	1873	1873	1873	0
335	20231222	130400	415569456	1873	1873	1873	1873	0
336	20231222	130300	415569456	1873	1873	1873	1873	0
337	20231222	130200	415569456	1873	1873	1873	1870	2209
338	20231222	130100	411437099	1872	1872	1872	1872	1058
339	20231222	130000	409456523	1873	1873	1873	1873	0
340	20231222	125900	409456523	1873	1873	1873	1873	2
341	20231222	125800	409452777	1872	1873	1873	1872	2
342	20231222	125700	409449032	1873	1873	1873	1873	0
343	20231222	125600	409449032	1873	1873	1873	1873	0
344	20231222	125500	409449032	1873	1873	1873	1873	0
345	20231222	125400	409449032	1873	1873	1873	1873	0
346	20231222	125300	409449032	1873	1873	1873	1873	0
347	20231222	125200	409449032	1873	1873	1873	1873	0
348	20231222	125100	409449032	1873	1872	1873	1872	189
349	20231222	125000	409095213	1873	1873	1873	1873	0
350	20231222	124900	409095213	1873	1873	1873	1873	106
351	20231222	124800	408896675	1873	1873	1873	1873	0
352	20231222	124700	408896675	1873	1873	1873	1873	0
353	20231222	124600	408896675	1873	1873	1873	1873	1000
354	20231222	124500	407023675	1873	1873	1873	1873	0
355	20231222	124400	407023675	1873	1873	1873	1873	0
356	20231222	124300	407023675	1873	1873	1873	1873	437
357	20231222	124200	406205174	1874	1874	1874	1874	3
358	20231222	124100	406199552	1873	1873	1873	1873	0
359	20231222	124000	406199552	1873	1873	1873	1873	0
360	20231222	123900	406199552	1873	1873	1873	1873	30
361	20231222	123800	406143362	1873	1874	1874	1873	11
362	20231222	123700	406122758	1874	1874	1874	1874	0
363	20231222	123600	406122758	1874	1874	1874	1874	0
364	20231222	123500	406122758	1874	1874	1874	1874	0
365	20231222	123400	406122758	1874	1874	1874	1874	25
366	20231222	123300	406075908	1874	1874	1874	1874	0
367	20231222	123200	406075908	1874	1874	1874	1874	0
368	20231222	123100	406075908	1874	1874	1874	1874	17
369	20231222	123000	406044050	1873	1873	1873	1873	0
370	20231222	122900	406044050	1873	1874	1874	1873	25
371	20231222	122800	405997215	1873	1873	1873	1873	0
372	20231222	122700	405997215	1873	1873	1873	1873	0
373	20231222	122600	405997215	1873	1874	1874	1873	670
374	20231222	122500	404742191	1874	1874	1874	1874	1
375	20231222	122400	404740317	1874	1874	1874	1874	0
376	20231222	122300	404740317	1874	1874	1874	1874	0
377	20231222	122200	404740317	1874	1874	1874	1874	50
378	20231222	122100	404646617	1874	1874	1874	1874	0
379	20231222	122000	404646617	1874	1874	1874	1874	0
380	20231222	121900	404646617	1874	1874	1874	1874	71
381	20231222	121800	404513563	1874	1874	1874	1874	10
382	20231222	121700	404494823	1873	1873	1873	1873	1
383	20231222	121600	404492950	1874	1874	1874	1874	10
384	20231222	121500	404474210	1874	1874	1874	1874	501
385	20231222	121400	403535336	1873	1873	1873	1873	0
386	20231222	121300	403535336	1873	1873	1873	1873	0
387	20231222	121200	403535336	1873	1873	1873	1873	1
388	20231222	121100	403533463	1874	1874	1874	1874	0
389	20231222	121000	403533463	1874	1874	1874	1874	0
390	20231222	120900	403533463	1874	1872	1874	1871	1943
391	20231222	120800	399896785	1874	1874	1874	1874	501
392	20231222	120700	398957911	1874	1874	1874	1874	0
393	20231222	120600	398957911	1874	1874	1874	1874	53
394	20231222	120500	398858589	1874	1873	1874	1873	1805
395	20231222	120400	395477823	1873	1873	1873	1873	260
396	20231222	120300	394990843	1873	1873	1873	1873	0
397	20231222	120200	394990843	1873	1873	1873	1873	2000
398	20231222	120100	391244843	1873	1873	1873	1873	0
399	20231222	120000	391244843	1873	1873	1873	1873	3
400	20231222	115900	391239224	1873	1873	1873	1873	0
401	20231222	115800	391239224	1873	1873	1873	1873	0
402	20231222	115700	391239224	1873	1873	1873	1873	0
403	20231222	115600	391239224	1873	1873	1873	1873	0
404	20231222	115500	391239224	1873	1873	1873	1873	0
405	20231222	115400	391239224	1873	1873	1873	1873	0
406	20231222	115300	391239224	1873	1873	1873	1873	0
407	20231222	115200	391239224	1873	1873	1873	1873	0
408	20231222	115100	391239224	1873	1873	1873	1873	200
409	20231222	115000	390864624	1873	1873	1873	1873	0
410	20231222	114900	390864624	1873	1873	1873	1873	310
411	20231222	114800	390283994	1872	1872	1872	1872	0
412	20231222	114700	390283994	1872	1872	1872	1872	200
413	20231222	114600	389909594	1873	1873	1873	1873	1
414	20231222	114500	389907721	1873	1873	1873	1872	18067
415	20231222	114400	356086230	1873	1873	1873	1873	2433
416	20231222	114300	351529221	1873	1873	1873	1873	2
417	20231222	114200	351525475	1873	1873	1873	1873	0
418	20231222	114100	351525475	1873	1871	1873	1871	27
419	20231222	114000	351474954	1873	1873	1873	1873	0
420	20231222	113900	351474954	1873	1873	1873	1873	0
421	20231222	113800	351474954	1873	1873	1873	1873	0
422	20231222	113700	351474954	1873	1873	1873	1873	0
423	20231222	113600	351474954	1873	1873	1873	1873	0
424	20231222	113500	351474954	1873	1873	1873	1873	4
425	20231222	113400	351467462	1873	1873	1873	1873	0
426	20231222	113300	351467462	1873	1873	1873	1873	0
427	20231222	113200	351467462	1873	1871	1873	1871	31
428	20231222	113100	351409459	1869	1869	1869	1869	60
429	20231222	113000	351297319	1874	1874	1874	1874	0
430	20231222	112900	351297319	1874	1874	1874	1874	0
431	20231222	112800	351297319	1874	1871	1874	1869	2785
432	20231222	112700	346088717	1874	1874	1874	1874	1
433	20231222	112600	346086843	1874	1874	1874	1874	0
434	20231222	112500	346086843	1874	1874	1874	1874	0
435	20231222	112400	346086843	1874	1874	1874	1874	0
436	20231222	112300	346086843	1874	1874	1874	1874	305
437	20231222	112200	345515273	1874	1874	1874	1874	1
438	20231222	112100	345513399	1874	1874	1874	1874	0
439	20231222	112000	345513399	1874	1874	1874	1874	0
440	20231222	111900	345513399	1874	1874	1874	1874	0
441	20231222	111800	345513399	1874	1874	1874	1874	3
442	20231222	111700	345507777	1874	1874	1874	1874	0
443	20231222	111600	345507777	1874	1872	1874	1872	47
444	20231222	111500	345419760	1872	1872	1872	1872	2
445	20231222	111400	345416016	1873	1873	1873	1873	1802
446	20231222	111300	342040870	1873	1871	1873	1871	14
447	20231222	111200	342014672	1873	1873	1873	1873	0
448	20231222	111100	342014672	1873	1873	1873	1873	2
449	20231222	111000	342010926	1871	1871	1873	1871	772
450	20231222	110900	340566510	1873	1871	1873	1871	1565
451	20231222	110800	337638330	1871	1871	1871	1871	7
452	20231222	110700	337625233	1871	1869	1871	1869	2938
453	20231222	110600	332131635	1870	1870	1870	1870	300
454	20231222	110500	331570635	1870	1870	1870	1870	12
455	20231222	110400	331548195	1870	1870	1870	1870	48
456	20231222	110300	331458435	1870	1870	1870	1870	0
457	20231222	110200	331458435	1870	1870	1870	1870	0
458	20231222	110100	331458435	1870	1870	1870	1870	1686
459	20231222	110000	328305615	1870	1869	1870	1869	596
460	20231222	105900	327191689	1869	1868	1869	1868	938
461	20231222	105800	325439499	1868	1867	1868	1867	844
462	20231222	105700	323863747	1867	1867	1867	1867	0
463	20231222	105600	323863747	1867	1867	1867	1867	0
464	20231222	105500	323863747	1867	1867	1867	1867	300
465	20231222	105400	323303647	1868	1868	1868	1868	299
466	20231222	105300	322745115	1868	1868	1868	1868	30
467	20231222	105200	322689075	1868	1868	1868	1868	11
468	20231222	105100	322668527	1867	1867	1867	1867	566
469	20231222	105000	321611805	1868	1868	1868	1868	30
470	20231222	104900	321555765	1868	1868	1868	1868	0
471	20231222	104800	321555765	1868	1868	1868	1868	500
472	20231222	104700	320621765	1868	1868	1868	1868	23
473	20231222	104600	320578801	1868	1868	1868	1868	127
474	20231222	104500	320341565	1868	1868	1868	1868	4
475	20231222	104400	320334093	1867	1867	1867	1867	20
476	20231222	104300	320296753	1868	1868	1868	1868	1000
477	20231222	104200	318428753	1868	1868	1868	1868	0
478	20231222	104100	318428753	1868	1868	1868	1868	2
479	20231222	104000	318425017	1867	1867	1867	1867	0
480	20231222	103900	318425017	1867	1867	1867	1867	152
481	20231222	103800	318141233	1868	1868	1868	1868	0
482	20231222	103700	318141233	1868	1868	1868	1868	1032
483	20231222	103600	316213457	1868	1868	1868	1868	502
484	20231222	103500	315275721	1868	1868	1868	1868	10
485	20231222	103400	315257041	1868	1867	1868	1865	1418
486	20231222	103300	312608985	1867	1867	1867	1867	142
487	20231222	103200	312343871	1868	1868	1868	1868	2
488	20231222	103100	312340135	1865	1868	1868	1865	1200
489	20231222	103000	310101535	1868	1868	1868	1868	0
490	20231222	102900	310101535	1868	1865	1868	1865	3
491	20231222	102800	310095934	1865	1867	1867	1865	3000
492	20231222	102700	304497621	1868	1867	1868	1867	1018
493	20231222	102600	302597013	1867	1867	1867	1867	152
494	20231222	102500	302313229	1867	1867	1867	1867	0
495	20231222	102400	302313229	1867	1867	1867	1867	121
496	20231222	102300	302087322	1866	1867	1867	1866	193
497	20231222	102200	301727141	1867	1867	1867	1867	50
498	20231222	102100	301633791	1867	1866	1867	1866	609
499	20231222	102000	300496793	1867	1867	1867	1867	2
500	20231222	101900	300493059	1866	1866	1866	1866	0
501	20231222	101800	300493059	1866	1866	1866	1866	0
502	20231222	101700	300493059	1866	1866	1866	1866	100
503	20231222	101600	300306459	1867	1867	1867	1867	100
504	20231222	101500	300119759	1867	1867	1867	1867	0
505	20231222	101400	300119759	1867	1867	1867	1867	0
506	20231222	101300	300119759	1867	1867	1867	1867	0
507	20231222	101200	300119759	1867	1867	1867	1867	132
508	20231222	101100	299873315	1867	1867	1867	1867	1
509	20231222	101000	299871448	1867	1867	1867	1867	0
510	20231222	100900	299871448	1867	1867	1867	1867	0
511	20231222	100800	299871448	1867	1865	1867	1865	122
512	20231222	100700	299643914	1865	1866	1866	1865	588
513	20231222	100600	298547269	1865	1865	1865	1865	0
514	20231222	100500	298547269	1865	1866	1866	1865	779
515	20231222	100400	297094385	1867	1867	1867	1867	70
516	20231222	100300	296963695	1867	1867	1867	1867	0
517	20231222	100200	296963695	1867	1867	1867	1867	0
518	20231222	100100	296963695	1867	1867	1867	1867	5
519	20231222	100000	296954360	1864	1864	1864	1864	0
520	20231222	095900	296954360	1864	1867	1867	1864	1220
521	20231222	095800	294678872	1867	1867	1867	1867	0
522	20231222	095700	294678872	1867	1867	1867	1867	2
523	20231222	095600	294675138	1867	1867	1867	1867	105
524	20231222	095500	294479103	1867	1867	1867	1867	0
525	20231222	095400	294479103	1867	1867	1867	1867	500
526	20231222	095300	293545603	1867	1867	1867	1867	1
527	20231222	095200	293543736	1864	1864	1864	1864	200
528	20231222	095100	293170936	1864	1865	1865	1864	2501
529	20231222	095000	288509052	1867	1867	1867	1867	0
530	20231222	094900	288509052	1867	1867	1867	1867	2
531	20231222	094800	288505318	1867	1864	1867	1864	602
532	20231222	094700	287383184	1865	1865	1865	1865	800
533	20231222	094600	285891184	1867	1867	1867	1867	2
534	20231222	094500	285887450	1865	1866	1866	1865	874
535	20231222	094400	284257137	1867	1867	1867	1867	0
536	20231222	094300	284257137	1867	1867	1867	1867	0
537	20231222	094200	284257137	1867	1867	1867	1867	1003
538	20231222	094100	282384536	1867	1864	1867	1864	52
539	20231222	094000	282287602	1864	1864	1864	1864	0
540	20231222	093900	282287602	1864	1866	1866	1864	54023
541	20231222	093800	181580153	1867	1868	1868	1867	28
542	20231222	093700	181527875	1868	1867	1868	1866	1939
543	20231222	093600	177908528	1868	1868	1868	1868	501
544	20231222	093500	176972660	1868	1870	1870	1868	237
545	20231222	093400	176529940	1868	1870	1870	1868	37
546	20231222	093300	176460790	1870	1870	1870	1870	55
547	20231222	093200	176357940	1870	1867	1870	1867	255
548	20231222	093100	175881834	1867	1866	1867	1866	2813
549	20231222	093000	170629964	1867	1867	1867	1867	12
550	20231222	092900	170607560	1867	1865	1867	1865	1402
551	20231222	092800	167992826	1865	1867	1867	1865	4
552	20231222	092700	167985362	1867	1864	1867	1864	21
553	20231222	092600	167946160	1864	1866	1866	1864	2503
554	20231222	092500	163280364	1863	1863	1863	1863	2
555	20231222	092400	163276638	1863	1863	1863	1863	404
556	20231222	092300	162523986	1863	1867	1867	1863	3
557	20231222	092200	162518393	1863	1863	1867	1863	3563
558	20231222	092100	155880516	1863	1863	1867	1863	2397
559	20231222	092000	151414705	1864	1865	1867	1863	11712
560	20231222	091900	129589015	1865	1865	1870	1865	2409
561	20231222	091800	125095786	1865	1865	1865	1865	110
562	20231222	091700	124890636	1869	1864	1869	1863	201
563	20231222	091600	124516150	1863	1864	1864	1863	3012
564	20231222	091500	118904739	1863	1865	1869	1863	4826
565	20231222	091400	109910494	1869	1864	1869	1864	2871
566	20231222	091300	104558625	1865	1865	1865	1864	5336
567	20231222	091200	94610167	1865	1868	1868	1865	13612
568	20231222	091100	69210195	1868	1868	1870	1868	4802
569	20231222	091000	60239995	1868	1873	1873	1868	15129
570	20231222	090900	31945325	1873	1873	1873	1873	150
571	20231222	090800	31664375	1874	1873	1874	1873	7206
572	20231222	090700	18167533	1874	1874	1874	1874	0
573	20231222	090600	18167533	1874	1874	1874	1874	1678
574	20231222	090500	15022961	1873	1874	1874	1873	1634
575	20231222	090400	11962051	1879	1879	1879	1875	1062
576	20231222	090300	9970557	1874	1874	1879	1874	2612
577	20231222	090200	5074109	1874	1874	1874	1874	656
578	20231222	090100	3844765	1880	1880	1880	1875	1203
579	20231222	090000	1584125	1880	1875	1885	1875	843