KissMeData/002700/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	183700	380285337	1881	1881	1881	1881	8930
3	20231220	183600	380285337	1881	1881	1881	1881	0
4	20231220	183500	380285337	1881	1881	1881	1881	0
5	20231220	183400	380285337	1881	1881	1881	1881	0
6	20231220	183300	380285337	1881	1881	1881	1881	0
7	20231220	183200	380285337	1881	1881	1881	1881	0
8	20231220	183100	380285337	1881	1881	1881	1881	0
9	20231220	183000	380285337	1881	1881	1881	1881	0
10	20231220	182900	380285337	1881	1881	1881	1881	0
11	20231220	182800	380285337	1881	1881	1881	1881	0
12	20231220	182700	380285337	1881	1881	1881	1881	0
13	20231220	182600	380285337	1881	1881	1881	1881	0
14	20231220	182500	380285337	1881	1881	1881	1881	0
15	20231220	182400	380285337	1881	1881	1881	1881	0
16	20231220	182300	380285337	1881	1881	1881	1881	0
17	20231220	182200	380285337	1881	1881	1881	1881	0
18	20231220	182100	380285337	1881	1881	1881	1881	0
19	20231220	182000	380285337	1881	1881	1881	1881	0
20	20231220	181900	380285337	1881	1881	1881	1881	0
21	20231220	181800	380285337	1881	1881	1881	1881	0
22	20231220	181700	380285337	1881	1881	1881	1881	0
23	20231220	181600	380285337	1881	1881	1881	1881	0
24	20231220	181500	380285337	1881	1881	1881	1881	0
25	20231220	181400	380285337	1881	1881	1881	1881	0
26	20231220	181300	380285337	1881	1881	1881	1881	0
27	20231220	181200	380285337	1881	1881	1881	1881	0
28	20231220	181100	380285337	1881	1881	1881	1881	0
29	20231220	181000	380285337	1881	1881	1881	1881	0
30	20231220	180900	380285337	1881	1881	1881	1881	0
31	20231220	180800	380285337	1881	1881	1881	1881	0
32	20231220	180700	380285337	1881	1881	1881	1881	8930
33	20231220	180600	380285337	1881	1881	1881	1881	0
34	20231220	180500	380285337	1881	1881	1881	1881	0
35	20231220	180400	380285337	1881	1881	1881	1881	0
36	20231220	180300	380285337	1881	1881	1881	1881	0
37	20231220	180200	380285337	1881	1881	1881	1881	0
38	20231220	180100	380285337	1881	1881	1881	1881	0
39	20231220	180000	380285337	1881	1881	1881	1881	0
40	20231220	175900	380285337	1881	1881	1881	1881	0
41	20231220	175800	380285337	1881	1881	1881	1881	0
42	20231220	175700	380285337	1881	1881	1881	1881	0
43	20231220	175600	380285337	1881	1881	1881	1881	0
44	20231220	175500	380285337	1881	1881	1881	1881	0
45	20231220	175400	380285337	1881	1881	1881	1881	0
46	20231220	175300	380285337	1881	1881	1881	1881	0
47	20231220	175200	380285337	1881	1881	1881	1881	0
48	20231220	175100	380285337	1881	1881	1881	1881	0
49	20231220	175000	380285337	1881	1881	1881	1881	0
50	20231220	174900	380285337	1881	1881	1881	1881	0
51	20231220	174800	380285337	1881	1881	1881	1881	0
52	20231220	174700	380285337	1881	1881	1881	1881	0
53	20231220	174600	380285337	1881	1881	1881	1881	0
54	20231220	174500	380285337	1881	1881	1881	1881	0
55	20231220	174400	380285337	1881	1881	1881	1881	0
56	20231220	174300	380285337	1881	1881	1881	1881	0
57	20231220	174200	380285337	1881	1881	1881	1881	0
58	20231220	174100	380285337	1881	1881	1881	1881	0
59	20231220	174000	380285337	1881	1881	1881	1881	0
60	20231220	173900	380285337	1881	1881	1881	1881	0
61	20231220	173800	380285337	1881	1881	1881	1881	0
62	20231220	173700	380285337	1881	1881	1881	1881	8930
63	20231220	173600	380285337	1881	1881	1881	1881	0
64	20231220	173500	380285337	1881	1881	1881	1881	0
65	20231220	173400	380285337	1881	1881	1881	1881	0
66	20231220	173300	380285337	1881	1881	1881	1881	0
67	20231220	173200	380285337	1881	1881	1881	1881	0
68	20231220	173100	380285337	1881	1881	1881	1881	0
69	20231220	173000	380285337	1881	1881	1881	1881	0
70	20231220	172900	380285337	1881	1881	1881	1881	0
71	20231220	172800	380285337	1881	1881	1881	1881	0
72	20231220	172700	380285337	1881	1881	1881	1881	0
73	20231220	172600	380285337	1881	1881	1881	1881	0
74	20231220	172500	380285337	1881	1881	1881	1881	0
75	20231220	172400	380285337	1881	1881	1881	1881	0
76	20231220	172300	380285337	1881	1881	1881	1881	0
77	20231220	172200	380285337	1881	1881	1881	1881	0
78	20231220	172100	380285337	1881	1881	1881	1881	0
79	20231220	172000	380285337	1881	1881	1881	1881	0
80	20231220	171900	380285337	1881	1881	1881	1881	0
81	20231220	171800	380285337	1881	1881	1881	1881	0
82	20231220	171700	380285337	1881	1881	1881	1881	0
83	20231220	171600	380285337	1881	1881	1881	1881	0
84	20231220	171500	380285337	1881	1881	1881	1881	0
85	20231220	171400	380285337	1881	1881	1881	1881	0
86	20231220	171300	380285337	1881	1881	1881	1881	0
87	20231220	171200	380285337	1881	1881	1881	1881	0
88	20231220	171100	380285337	1881	1881	1881	1881	0
89	20231220	171000	380285337	1881	1881	1881	1881	0
90	20231220	170900	380285337	1881	1881	1881	1881	0
91	20231220	170800	380285337	1881	1881	1881	1881	0
92	20231220	170700	380285337	1881	1881	1881	1881	8930
93	20231220	170600	380285337	1881	1881	1881	1881	0
94	20231220	170500	380285337	1881	1881	1881	1881	0
95	20231220	170400	380285337	1881	1881	1881	1881	0
96	20231220	170300	380285337	1881	1881	1881	1881	0
97	20231220	170200	380285337	1881	1881	1881	1881	0
98	20231220	170100	380285337	1881	1881	1881	1881	0
99	20231220	170000	380285337	1881	1881	1881	1881	0
100	20231220	165900	380285337	1881	1881	1881	1881	0
101	20231220	165800	380285337	1881	1881	1881	1881	0
102	20231220	165700	380285337	1881	1881	1881	1881	0
103	20231220	165600	380285337	1881	1881	1881	1881	0
104	20231220	165500	380285337	1881	1881	1881	1881	0
105	20231220	165400	380285337	1881	1881	1881	1881	0
106	20231220	165300	380285337	1881	1881	1881	1881	0
107	20231220	165200	380285337	1881	1881	1881	1881	0
108	20231220	165100	380285337	1881	1881	1881	1881	0
109	20231220	165000	380285337	1881	1881	1881	1881	0
110	20231220	164900	380285337	1881	1881	1881	1881	0
111	20231220	164800	380285337	1881	1881	1881	1881	0
112	20231220	164700	380285337	1881	1881	1881	1881	0
113	20231220	164600	380285337	1881	1881	1881	1881	0
114	20231220	164500	380285337	1881	1881	1881	1881	0
115	20231220	164400	380285337	1881	1881	1881	1881	0
116	20231220	164300	380285337	1881	1881	1881	1881	0
117	20231220	164200	380285337	1881	1881	1881	1881	0
118	20231220	164100	380285337	1881	1881	1881	1881	0
119	20231220	164000	380285337	1881	1881	1881	1881	0
120	20231220	163900	380285337	1881	1881	1881	1881	0
121	20231220	163800	380285337	1881	1881	1881	1881	0
122	20231220	163700	380285337	1881	1881	1881	1881	8930
123	20231220	163600	380285337	1881	1881	1881	1881	0
124	20231220	163500	380285337	1881	1881	1881	1881	0
125	20231220	163400	380285337	1881	1881	1881	1881	0
126	20231220	163300	380285337	1881	1881	1881	1881	0
127	20231220	163200	380285337	1881	1881	1881	1881	0
128	20231220	163100	380285337	1881	1881	1881	1881	0
129	20231220	163000	380285337	1881	1881	1881	1881	0
130	20231220	162900	380285337	1881	1881	1881	1881	0
131	20231220	162800	380285337	1881	1881	1881	1881	0
132	20231220	162700	380285337	1881	1881	1881	1881	0
133	20231220	162600	380285337	1881	1881	1881	1881	0
134	20231220	162500	380285337	1881	1881	1881	1881	0
135	20231220	162400	380285337	1881	1881	1881	1881	0
136	20231220	162300	380285337	1881	1881	1881	1881	0
137	20231220	162200	380285337	1881	1881	1881	1881	0
138	20231220	162100	380285337	1881	1881	1881	1881	0
139	20231220	162000	380285337	1881	1881	1881	1881	0
140	20231220	161900	380285337	1881	1881	1881	1881	0
141	20231220	161800	380285337	1881	1881	1881	1881	0
142	20231220	161700	380285337	1881	1881	1881	1881	0
143	20231220	161600	380285337	1881	1881	1881	1881	0
144	20231220	161500	380285337	1881	1881	1881	1881	0
145	20231220	161400	380285337	1881	1881	1881	1881	0
146	20231220	161300	380285337	1881	1881	1881	1881	0
147	20231220	161200	380285337	1881	1881	1881	1881	0
148	20231220	161100	380285337	1881	1881	1881	1881	0
149	20231220	161000	380285337	1881	1881	1881	1881	0
150	20231220	160900	380285337	1881	1881	1881	1881	0
151	20231220	160800	380285337	1881	1881	1881	1881	0
152	20231220	160700	380285337	1881	1881	1881	1881	8930
153	20231220	160600	380285337	1881	1881	1881	1881	0
154	20231220	160500	380285337	1881	1881	1881	1881	0
155	20231220	160400	380285337	1881	1881	1881	1881	0
156	20231220	160300	380285337	1881	1881	1881	1881	0
157	20231220	160200	380285337	1881	1881	1881	1881	0
158	20231220	160100	380285337	1881	1881	1881	1881	0
159	20231220	160000	380285337	1881	1881	1881	1881	0
160	20231220	155900	380285337	1881	1881	1881	1881	0
161	20231220	155800	380285337	1881	1881	1881	1881	0
162	20231220	155700	380285337	1881	1881	1881	1881	0
163	20231220	155600	380285337	1881	1881	1881	1881	0
164	20231220	155500	380285337	1881	1881	1881	1881	0
165	20231220	155400	380285337	1881	1881	1881	1881	0
166	20231220	155300	380285337	1881	1881	1881	1881	0
167	20231220	155200	380285337	1881	1881	1881	1881	0
168	20231220	155100	380285337	1881	1881	1881	1881	0
169	20231220	155000	380285337	1881	1881	1881	1881	0
170	20231220	154900	380285337	1881	1881	1881	1881	0
171	20231220	154800	380285337	1881	1881	1881	1881	0
172	20231220	154700	380285337	1881	1881	1881	1881	0
173	20231220	154600	380285337	1881	1881	1881	1881	0
174	20231220	154500	380285337	1881	1881	1881	1881	0
175	20231220	154400	380285337	1881	1881	1881	1881	0
176	20231220	154300	380285337	1881	1881	1881	1881	0
177	20231220	154200	380285337	1881	1881	1881	1881	0
178	20231220	154100	380285337	1881	1881	1881	1881	0
179	20231220	154000	380285337	1881	1881	1881	1881	0
180	20231220	153900	380285337	1881	1881	1881	1881	0
181	20231220	153800	380285337	1881	1881	1881	1881	0
182	20231220	153700	380285337	1881	1881	1881	1881	8930
183	20231220	153600	380285337	1881	1881	1881	1881	0
184	20231220	153500	380285337	1881	1881	1881	1881	0
185	20231220	153400	380285337	1881	1881	1881	1881	0
186	20231220	153300	380285337	1881	1881	1881	1881	0
187	20231220	153200	380285337	1881	1881	1881	1881	0
188	20231220	153100	380285337	1881	1881	1881	1881	0
189	20231220	153000	380285337	1881	1881	1881	1881	8930
190	20231220	152900	363488007	1881	1881	1881	1881	0
191	20231220	152800	363488007	1881	1881	1881	1881	0
192	20231220	152700	363488007	1881	1881	1881	1881	0
193	20231220	152600	363488007	1881	1881	1881	1881	0
194	20231220	152500	363488007	1881	1881	1881	1881	0
195	20231220	152400	363488007	1881	1881	1881	1881	0
196	20231220	152300	363488007	1881	1881	1881	1881	0
197	20231220	152200	363488007	1881	1881	1881	1881	0
198	20231220	152100	363488007	1881	1881	1881	1881	0
199	20231220	152000	363488007	1881	1881	1881	1881	0
200	20231220	151900	363488007	1881	1880	1881	1880	1144
201	20231220	151800	361337285	1880	1880	1880	1880	50
202	20231220	151700	361243285	1879	1880	1880	1879	1617
203	20231220	151600	358203402	1879	1881	1881	1879	4231
204	20231220	151500	350249293	1880	1880	1880	1880	1177
205	20231220	151400	348036533	1880	1880	1881	1880	119
206	20231220	151300	347812812	1880	1882	1882	1880	172
207	20231220	151200	347489342	1880	1882	1882	1880	162
208	20231220	151100	347184733	1882	1880	1882	1880	779
209	20231220	151000	345719524	1880	1880	1881	1880	207
210	20231220	150900	345330363	1881	1879	1881	1879	161
211	20231220	150800	345027800	1881	1879	1881	1879	1220
212	20231220	150700	342733218	1879	1880	1881	1879	634
213	20231220	150600	341541430	1879	1879	1880	1879	3180
214	20231220	150500	335563188	1879	1879	1880	1879	121
215	20231220	150400	335335828	1879	1879	1880	1879	186
216	20231220	150300	334986304	1879	1879	1879	1879	160
217	20231220	150200	334685664	1879	1880	1880	1879	167
218	20231220	150100	334371823	1879	1879	1879	1879	159
219	20231220	150000	334073062	1880	1879	1880	1879	657
220	20231220	145900	332838058	1880	1879	1880	1879	137
221	20231220	145800	332580615	1879	1879	1880	1879	158
222	20231220	145700	332283732	1879	1879	1880	1879	158
223	20231220	145600	331986848	1879	1880	1880	1879	285
224	20231220	145500	331451295	1879	1879	1880	1879	157
225	20231220	145400	331156291	1879	1879	1880	1879	157
226	20231220	145300	330861287	1880	1880	1880	1879	191
227	20231220	145200	330502324	1879	1880	1880	1879	211
228	20231220	145100	330105800	1879	1879	1879	1879	156
229	20231220	145000	329812676	1879	1879	1879	1879	78
230	20231220	144900	329666114	1880	1880	1880	1879	3
231	20231220	144800	329660475	1880	1879	1880	1879	551
232	20231220	144700	328625145	1880	1880	1880	1880	4
233	20231220	144600	328617625	1879	1879	1879	1879	501
234	20231220	144500	327676246	1879	1879	1879	1879	42
235	20231220	144400	327597328	1879	1880	1880	1879	3007
236	20231220	144300	321947168	1880	1880	1880	1880	2
237	20231220	144200	321943408	1880	1880	1880	1879	112
238	20231220	144100	321732958	1880	1881	1881	1880	2226
239	20231220	144000	317548077	1881	1881	1881	1881	1
240	20231220	143900	317546196	1881	1881	1881	1881	0
241	20231220	143800	317546196	1881	1881	1881	1881	3
242	20231220	143700	317540553	1881	1881	1881	1881	2
243	20231220	143600	317536791	1881	1881	1881	1881	6
244	20231220	143500	317525505	1880	1880	1880	1880	1
245	20231220	143400	317523625	1881	1881	1881	1881	1
246	20231220	143300	317521744	1881	1881	1881	1881	3006
247	20231220	143200	311867458	1880	1881	1881	1880	4471
248	20231220	143100	303461977	1881	1881	1881	1881	21
249	20231220	143000	303422476	1881	1881	1881	1881	1
250	20231220	142900	303420595	1881	1881	1881	1881	1
251	20231220	142800	303418714	1881	1880	1881	1880	80
252	20231220	142700	303268313	1881	1881	1881	1881	1
253	20231220	142600	303266432	1881	1881	1881	1881	14
254	20231220	142500	303240098	1881	1881	1881	1881	22
255	20231220	142400	303198716	1881	1881	1881	1881	23
256	20231220	142300	303155453	1881	1881	1881	1881	1
257	20231220	142200	303153572	1881	1880	1881	1880	21
258	20231220	142100	303114091	1881	1881	1881	1880	172
259	20231220	142000	302790577	1881	1880	1881	1880	719
260	20231220	141900	301438856	1880	1880	1880	1880	5
261	20231220	141800	301429456	1880	1880	1880	1879	1058
262	20231220	141700	299441439	1880	1880	1880	1880	304
263	20231220	141600	298869919	1880	1880	1880	1880	20
264	20231220	141500	298832319	1880	1880	1880	1880	302
265	20231220	141400	298264559	1880	1880	1880	1880	123
266	20231220	141300	298033319	1880	1880	1880	1880	2112
267	20231220	141200	294062759	1880	1880	1880	1880	50
268	20231220	141100	293968759	1879	1879	1879	1879	11
269	20231220	141000	293948090	1880	1880	1880	1880	55
270	20231220	140900	293844690	1880	1880	1880	1880	1
271	20231220	140800	293842810	1880	1880	1880	1880	9
272	20231220	140700	293825890	1880	1880	1880	1880	209
273	20231220	140600	293432970	1880	1881	1881	1880	342
274	20231220	140500	292789982	1881	1881	1881	1881	1
275	20231220	140400	292788101	1881	1881	1881	1881	1
276	20231220	140300	292786220	1881	1881	1881	1880	622
277	20231220	140200	291616271	1881	1881	1881	1881	534
278	20231220	140100	290611817	1881	1881	1881	1881	502
279	20231220	140000	289667555	1880	1880	1880	1880	0
280	20231220	135900	289667555	1880	1880	1880	1880	0
281	20231220	135800	289667555	1880	1880	1880	1880	110
282	20231220	135700	289460755	1880	1881	1881	1880	2
283	20231220	135600	289456994	1881	1881	1881	1881	1
284	20231220	135500	289455113	1881	1881	1881	1881	1
285	20231220	135400	289453232	1881	1881	1881	1881	3
286	20231220	135300	289447589	1881	1881	1881	1881	1
287	20231220	135200	289445708	1881	1881	1881	1881	1
288	20231220	135100	289443827	1881	1878	1881	1878	32
289	20231220	135000	289383641	1878	1880	1880	1878	150
290	20231220	134900	289101831	1880	1881	1881	1880	505
291	20231220	134800	288152426	1881	1881	1881	1881	51
292	20231220	134700	288056495	1881	1881	1881	1881	1
293	20231220	134600	288054614	1881	1881	1881	1881	1
294	20231220	134500	288052733	1881	1881	1881	1881	103
295	20231220	134400	287858990	1881	1881	1881	1881	0
296	20231220	134300	287858990	1881	1881	1881	1881	1
297	20231220	134200	287857109	1881	1881	1881	1881	1
298	20231220	134100	287855228	1881	1881	1881	1881	2
299	20231220	134000	287851466	1881	1881	1881	1881	1
300	20231220	133900	287849585	1881	1881	1881	1881	1
301	20231220	133800	287847704	1881	1881	1881	1881	1
302	20231220	133700	287845823	1881	1881	1881	1881	565
303	20231220	133600	286783058	1880	1883	1883	1880	1125
304	20231220	133500	284667801	1881	1883	1883	1881	2
305	20231220	133400	284664037	1883	1883	1883	1883	1
306	20231220	133300	284662154	1883	1882	1883	1882	65
307	20231220	133200	284539822	1883	1883	1883	1883	3001
308	20231220	133100	278888939	1883	1878	1883	1878	5
309	20231220	133000	278879529	1878	1883	1883	1878	34528
310	20231220	132900	213953786	1883	1883	1883	1883	107
311	20231220	132800	213752305	1883	1882	1883	1882	21
312	20231220	132700	213712782	1882	1882	1882	1882	0
313	20231220	132600	213712782	1882	1883	1883	1882	1550
314	20231220	132500	210795632	1882	1882	1882	1882	0
315	20231220	132400	210795632	1882	1883	1883	1882	10
316	20231220	132300	210776811	1883	1883	1883	1883	2
317	20231220	132200	210773045	1883	1883	1883	1883	0
318	20231220	132100	210773045	1883	1883	1883	1883	1
319	20231220	132000	210771162	1883	1883	1883	1883	1
320	20231220	131900	210769279	1883	1883	1883	1883	1
321	20231220	131800	210767396	1883	1883	1883	1883	1001
322	20231220	131700	208882513	1883	1883	1883	1883	1
323	20231220	131600	208880630	1883	1883	1883	1883	3
324	20231220	131500	208874981	1882	1883	1883	1882	3611
325	20231220	131400	202075528	1883	1883	1883	1883	400
326	20231220	131300	201322328	1884	1884	1884	1884	56
327	20231220	131200	201216824	1884	1885	1885	1884	978
328	20231220	131100	199374255	1885	1885	1885	1885	40
329	20231220	131000	199298855	1885	1885	1885	1884	61
330	20231220	130900	199183900	1885	1885	1885	1885	7
331	20231220	130800	199170705	1885	1884	1885	1884	3
332	20231220	130700	199165051	1884	1884	1884	1884	0
333	20231220	130600	199165051	1884	1884	1884	1884	0
334	20231220	130500	199165051	1884	1884	1884	1884	40
335	20231220	130400	199089691	1885	1885	1885	1885	1
336	20231220	130300	199087806	1885	1885	1885	1885	32
337	20231220	130200	199027486	1885	1886	1886	1885	1144
338	20231220	130100	196871045	1886	1886	1886	1886	101
339	20231220	130000	196680559	1886	1886	1886	1886	0
340	20231220	125900	196680559	1886	1886	1886	1886	3
341	20231220	125800	196674901	1886	1886	1886	1886	1
342	20231220	125700	196673015	1886	1886	1886	1886	3
343	20231220	125600	196667357	1885	1885	1885	1885	5057
344	20231220	125500	187134912	1884	1885	1885	1884	320
345	20231220	125400	186532009	1885	1885	1885	1885	1
346	20231220	125300	186530124	1885	1885	1885	1885	1
347	20231220	125200	186528239	1885	1884	1885	1884	204
348	20231220	125100	186143900	1884	1884	1884	1884	2369
349	20231220	125000	181680704	1884	1884	1884	1884	201
350	20231220	124900	181302020	1884	1883	1884	1883	62
351	20231220	124800	181185272	1883	1884	1884	1883	759
352	20231220	124700	179756074	1884	1883	1884	1883	537
353	20231220	124600	178744900	1883	1884	1884	1883	17
354	20231220	124500	178712887	1884	1884	1884	1884	2
355	20231220	124400	178709119	1884	1884	1884	1884	2
356	20231220	124300	178705351	1883	1883	1883	1883	16
357	20231220	124200	178675223	1883	1883	1883	1883	113
358	20231220	124100	178462444	1883	1884	1884	1883	455
359	20231220	124000	177605226	1884	1884	1884	1884	2
360	20231220	123900	177601458	1884	1884	1884	1884	102
361	20231220	123800	177409290	1884	1883	1884	1883	2
362	20231220	123700	177405523	1883	1883	1883	1883	0
363	20231220	123600	177405523	1883	1883	1883	1883	520
364	20231220	123500	176426363	1884	1884	1884	1884	2
365	20231220	123400	176422595	1884	1884	1884	1884	1
366	20231220	123300	176420711	1884	1884	1884	1884	2
367	20231220	123200	176416943	1884	1884	1884	1884	1
368	20231220	123100	176415059	1884	1884	1884	1884	1
369	20231220	123000	176413175	1884	1884	1884	1884	4
370	20231220	122900	176405639	1884	1884	1884	1884	1
371	20231220	122800	176403755	1884	1884	1884	1884	7
372	20231220	122700	176390567	1884	1884	1884	1884	204
373	20231220	122600	176006231	1884	1884	1884	1884	9
374	20231220	122500	175989275	1884	1883	1884	1883	103
375	20231220	122400	175795324	1883	1883	1883	1883	2
376	20231220	122300	175791558	1883	1883	1883	1883	1
377	20231220	122200	175789675	1883	1883	1883	1883	51
378	20231220	122100	175693642	1883	1883	1883	1883	120
379	20231220	122000	175467682	1883	1883	1883	1883	0
380	20231220	121900	175467682	1883	1885	1885	1883	3854
381	20231220	121800	168210388	1885	1885	1885	1885	1
382	20231220	121700	168208503	1885	1885	1885	1885	1
383	20231220	121600	168206618	1885	1885	1885	1885	0
384	20231220	121500	168206618	1885	1885	1885	1885	2
385	20231220	121400	168202848	1885	1885	1885	1885	2
386	20231220	121300	168199078	1885	1885	1885	1885	2
387	20231220	121200	168195308	1885	1885	1885	1885	20
388	20231220	121100	168157608	1883	1883	1883	1883	0
389	20231220	121000	168157608	1883	1883	1883	1883	2000
390	20231220	120900	164391608	1883	1883	1883	1883	1000
391	20231220	120800	162508608	1883	1883	1883	1883	0
392	20231220	120700	162508608	1883	1885	1885	1883	2
393	20231220	120600	162504840	1885	1885	1885	1885	11
394	20231220	120500	162484105	1885	1885	1885	1885	0
395	20231220	120400	162484105	1885	1885	1885	1885	28
396	20231220	120300	162431325	1885	1885	1885	1885	1
397	20231220	120200	162429440	1885	1885	1885	1885	12
398	20231220	120100	162406820	1885	1885	1885	1883	10
399	20231220	120000	162387986	1885	1884	1885	1884	635
400	20231220	115900	161191636	1883	1884	1884	1883	22
401	20231220	115800	161150208	1883	1883	1883	1883	100
402	20231220	115700	160961908	1883	1883	1883	1883	0
403	20231220	115600	160961908	1883	1883	1883	1883	10
404	20231220	115500	160943078	1883	1884	1884	1883	16
405	20231220	115400	160912948	1884	1884	1884	1884	2
406	20231220	115300	160909180	1884	1884	1884	1884	1
407	20231220	115200	160907296	1884	1884	1884	1884	2
408	20231220	115100	160903528	1883	1883	1883	1883	0
409	20231220	115000	160903528	1883	1883	1883	1883	102
410	20231220	114900	160711462	1884	1884	1884	1884	222
411	20231220	114800	160293214	1884	1884	1884	1884	32
412	20231220	114700	160232926	1884	1883	1884	1883	2504
413	20231220	114600	155517890	1884	1884	1884	1884	2
414	20231220	114500	155514122	1884	1884	1884	1884	2
415	20231220	114400	155510354	1884	1884	1884	1884	43
416	20231220	114300	155429342	1885	1885	1885	1885	1
417	20231220	114200	155427457	1883	1884	1884	1883	1000
418	20231220	114100	153544442	1883	1883	1883	1883	0
419	20231220	114000	153544442	1883	1885	1885	1883	2066
420	20231220	113900	149650133	1885	1885	1885	1885	1
421	20231220	113800	149648248	1883	1884	1884	1883	2651
422	20231220	113700	144654454	1885	1885	1886	1885	2614
423	20231220	113600	139727062	1885	1885	1885	1885	963
424	20231220	113500	137911807	1886	1886	1886	1886	2369
425	20231220	113400	133443873	1886	1886	1886	1886	2328
426	20231220	113300	129053265	1887	1887	1887	1887	0
427	20231220	113200	129053265	1887	1887	1887	1887	1
428	20231220	113100	129051378	1886	1887	1887	1886	1744
429	20231220	113000	125762189	1887	1887	1887	1887	0
430	20231220	112900	125762189	1887	1887	1887	1887	1
431	20231220	112800	125760302	1887	1887	1887	1887	2753
432	20231220	112700	120565391	1887	1887	1887	1887	1
433	20231220	112600	120563504	1886	1886	1887	1886	1067
434	20231220	112500	118551140	1887	1887	1887	1887	0
435	20231220	112400	118551140	1887	1887	1887	1886	102
436	20231220	112300	118358766	1887	1887	1887	1887	0
437	20231220	112200	118358766	1887	1886	1887	1886	11
438	20231220	112100	118338019	1886	1887	1887	1886	1702
439	20231220	112000	115128045	1886	1886	1886	1886	11
440	20231220	111900	115107299	1887	1887	1887	1887	1
441	20231220	111800	115105412	1887	1887	1887	1887	0
442	20231220	111700	115105412	1887	1887	1887	1887	0
443	20231220	111600	115105412	1887	1887	1887	1887	0
444	20231220	111500	115105412	1887	1887	1887	1887	0
445	20231220	111400	115105412	1887	1887	1887	1887	0
446	20231220	111300	115105412	1887	1887	1887	1887	0
447	20231220	111200	115105412	1887	1887	1887	1887	0
448	20231220	111100	115105412	1887	1887	1887	1887	0
449	20231220	111000	115105412	1887	1887	1887	1887	0
450	20231220	110900	115105412	1887	1887	1887	1887	0
451	20231220	110800	115105412	1887	1887	1887	1887	0
452	20231220	110700	115105412	1887	1887	1887	1887	0
453	20231220	110600	115105412	1887	1887	1887	1887	0
454	20231220	110500	115105412	1887	1887	1887	1887	1458
455	20231220	110400	112354166	1887	1887	1887	1887	2
456	20231220	110300	112350392	1886	1886	1886	1886	1
457	20231220	110200	112348506	1886	1887	1887	1886	501
458	20231220	110100	111403618	1886	1886	1886	1886	710
459	20231220	110000	110064558	1886	1887	1887	1886	160
460	20231220	105900	109762796	1886	1886	1886	1886	0
461	20231220	105800	109762796	1886	1886	1886	1886	570
462	20231220	105700	108687776	1886	1886	1886	1886	3
463	20231220	105600	108682118	1886	1886	1886	1886	0
464	20231220	105500	108682118	1886	1886	1886	1886	0
465	20231220	105400	108682118	1886	1886	1886	1886	0
466	20231220	105300	108682118	1886	1886	1886	1886	774
467	20231220	105200	107222354	1887	1886	1887	1886	4496
468	20231220	105100	98742896	1886	1886	1886	1886	0
469	20231220	105000	98742896	1886	1885	1886	1885	137
470	20231220	104900	98484649	1886	1886	1886	1886	0
471	20231220	104800	98484649	1886	1886	1886	1886	0
472	20231220	104700	98484649	1886	1886	1886	1886	2
473	20231220	104600	98480877	1886	1886	1886	1886	0
474	20231220	104500	98480877	1886	1887	1887	1886	1338
475	20231220	104400	95956409	1886	1886	1887	1886	951
476	20231220	104300	94162773	1887	1887	1887	1887	0
477	20231220	104200	94162773	1887	1887	1887	1887	0
478	20231220	104100	94162773	1887	1887	1887	1887	0
479	20231220	104000	94162773	1887	1887	1887	1887	2
480	20231220	103900	94158999	1886	1886	1886	1886	2
481	20231220	103800	94155227	1887	1887	1887	1887	10
482	20231220	103700	94136357	1887	1887	1887	1887	0
483	20231220	103600	94136357	1887	1887	1887	1887	0
484	20231220	103500	94136357	1887	1886	1887	1886	101
485	20231220	103400	93945870	1887	1887	1887	1887	1
486	20231220	103300	93943983	1887	1887	1887	1887	2
487	20231220	103200	93940209	1887	1887	1887	1887	1
488	20231220	103100	93938322	1887	1887	1887	1887	1
489	20231220	103000	93936435	1887	1887	1887	1887	20
490	20231220	102900	93898695	1887	1887	1887	1887	1
491	20231220	102800	93896808	1887	1886	1887	1886	623
492	20231220	102700	92721827	1887	1887	1887	1887	0
493	20231220	102600	92721827	1887	1887	1887	1887	0
494	20231220	102500	92721827	1887	1887	1887	1887	0
495	20231220	102400	92721827	1887	1887	1887	1887	1
496	20231220	102300	92719940	1887	1887	1887	1887	0
497	20231220	102200	92719940	1887	1887	1887	1887	0
498	20231220	102100	92719940	1887	1887	1887	1887	0
499	20231220	102000	92719940	1887	1887	1887	1887	1
500	20231220	101900	92718053	1887	1887	1887	1887	1
501	20231220	101800	92716166	1887	1887	1887	1887	2000
502	20231220	101700	88942166	1887	1887	1887	1887	2
503	20231220	101600	88938392	1887	1886	1887	1886	12
504	20231220	101500	88915758	1887	1887	1887	1887	0
505	20231220	101400	88915758	1887	1887	1887	1887	54
506	20231220	101300	88813860	1886	1886	1886	1886	7
507	20231220	101200	88800658	1887	1887	1887	1887	0
508	20231220	101100	88800658	1887	1887	1887	1887	0
509	20231220	101000	88800658	1887	1887	1887	1887	0
510	20231220	100900	88800658	1887	1887	1887	1887	0
511	20231220	100800	88800658	1887	1887	1887	1887	0
512	20231220	100700	88800658	1887	1887	1887	1887	0
513	20231220	100600	88800658	1887	1887	1887	1887	1
514	20231220	100500	88798771	1887	1887	1887	1887	1
515	20231220	100400	88796884	1887	1887	1887	1887	0
516	20231220	100300	88796884	1887	1887	1887	1887	101
517	20231220	100200	88606297	1887	1886	1887	1886	6
518	20231220	100100	88594980	1887	1887	1887	1887	1
519	20231220	100000	88593093	1887	1887	1887	1887	0
520	20231220	095900	88593093	1887	1886	1887	1886	103
521	20231220	095800	88398734	1887	1887	1887	1887	26
522	20231220	095700	88349672	1887	1887	1887	1887	626
523	20231220	095600	87168410	1886	1886	1887	1886	3
524	20231220	095500	87162751	1887	1887	1887	1887	1
525	20231220	095400	87160864	1887	1887	1887	1887	122
526	20231220	095300	86930650	1886	1886	1886	1886	50
527	20231220	095200	86836350	1887	1886	1887	1886	103
528	20231220	095100	86641990	1887	1887	1887	1887	6
529	20231220	095000	86630668	1887	1887	1887	1887	310
530	20231220	094900	86045698	1887	1887	1887	1887	1
531	20231220	094800	86043811	1887	1886	1887	1886	135
532	20231220	094700	85789101	1887	1887	1887	1887	0
533	20231220	094600	85789101	1887	1887	1887	1887	0
534	20231220	094500	85789101	1887	1887	1887	1887	0
535	20231220	094400	85789101	1887	1888	1888	1887	1947
536	20231220	094300	82115110	1887	1888	1888	1887	1303
537	20231220	094200	79656346	1888	1888	1888	1888	0
538	20231220	094100	79656346	1888	1886	1888	1886	9826
539	20231220	094000	61124505	1886	1886	1886	1886	1
540	20231220	093900	61122619	1886	1885	1886	1885	4002
541	20231220	093800	53578846	1885	1884	1885	1883	854
542	20231220	093700	51969957	1883	1884	1884	1883	3017
543	20231220	093600	46285939	1884	1884	1884	1884	16
544	20231220	093500	46255795	1884	1884	1884	1884	10
545	20231220	093400	46236955	1884	1884	1884	1884	100
546	20231220	093300	46048555	1884	1883	1884	1883	1865
547	20231220	093200	42536738	1883	1883	1883	1882	1220
548	20231220	093100	40239480	1883	1883	1883	1883	16
549	20231220	093000	40209352	1883	1883	1883	1883	12
550	20231220	092900	40186756	1883	1883	1883	1883	0
551	20231220	092800	40186756	1883	1883	1883	1883	0
552	20231220	092700	40186756	1883	1883	1883	1883	19
553	20231220	092600	40150979	1883	1883	1883	1883	0
554	20231220	092500	40150979	1883	1883	1883	1883	13
555	20231220	092400	40126500	1883	1882	1883	1882	104
556	20231220	092300	39930771	1883	1883	1883	1883	88
557	20231220	092200	39765067	1883	1882	1883	1882	2728
558	20231220	092100	34629259	1883	1883	1883	1883	0
559	20231220	092000	34629259	1883	1885	1885	1883	448
560	20231220	091900	33785575	1885	1883	1885	1883	6
561	20231220	091800	33774271	1885	1883	1885	1883	3
562	20231220	091700	33768618	1884	1885	1885	1884	489
563	20231220	091600	32846929	1884	1885	1885	1884	30
564	20231220	091500	32790380	1886	1886	1886	1886	0
565	20231220	091400	32790380	1886	1886	1886	1886	1
566	20231220	091300	32788494	1886	1886	1886	1886	608
567	20231220	091200	31641806	1886	1886	1886	1886	0
568	20231220	091100	31641806	1886	1886	1886	1886	10
569	20231220	091000	31622946	1886	1884	1886	1884	1562
570	20231220	090900	28680128	1882	1882	1884	1882	424
571	20231220	090800	27881732	1881	1884	1884	1881	5005
572	20231220	090700	18461023	1883	1883	1883	1883	430
573	20231220	090600	17651333	1886	1886	1886	1886	0
574	20231220	090500	17651333	1886	1884	1886	1883	1267
575	20231220	090400	15264736	1885	1885	1885	1885	450
576	20231220	090300	14416486	1885	1885	1885	1885	34
577	20231220	090200	14352396	1885	1885	1885	1885	0
578	20231220	090100	14352396	1885	1885	1888	1885	2023
579	20231220	090000	10539035	1885	1885	1885	1885	5591