KissMeData/002700/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	183700	431993435	1874	1874	1874	1874	6537
3	20231226	183600	431993435	1874	1874	1874	1874	0
4	20231226	183500	431993435	1874	1874	1874	1874	0
5	20231226	183400	431993435	1874	1874	1874	1874	0
6	20231226	183300	431993435	1874	1874	1874	1874	0
7	20231226	183200	431993435	1874	1874	1874	1874	0
8	20231226	183100	431993435	1874	1874	1874	1874	0
9	20231226	183000	431993435	1874	1874	1874	1874	0
10	20231226	182900	431993435	1874	1874	1874	1874	0
11	20231226	182800	431993435	1874	1874	1874	1874	0
12	20231226	182700	431993435	1874	1874	1874	1874	0
13	20231226	182600	431993435	1874	1874	1874	1874	0
14	20231226	182500	431993435	1874	1874	1874	1874	0
15	20231226	182400	431993435	1874	1874	1874	1874	0
16	20231226	182300	431993435	1874	1874	1874	1874	0
17	20231226	182200	431993435	1874	1874	1874	1874	0
18	20231226	182100	431993435	1874	1874	1874	1874	0
19	20231226	182000	431993435	1874	1874	1874	1874	0
20	20231226	181900	431993435	1874	1874	1874	1874	0
21	20231226	181800	431993435	1874	1874	1874	1874	0
22	20231226	181700	431993435	1874	1874	1874	1874	0
23	20231226	181600	431993435	1874	1874	1874	1874	0
24	20231226	181500	431993435	1874	1874	1874	1874	0
25	20231226	181400	431993435	1874	1874	1874	1874	0
26	20231226	181300	431993435	1874	1874	1874	1874	0
27	20231226	181200	431993435	1874	1874	1874	1874	0
28	20231226	181100	431993435	1874	1874	1874	1874	0
29	20231226	181000	431993435	1874	1874	1874	1874	0
30	20231226	180900	431993435	1874	1874	1874	1874	0
31	20231226	180800	431993435	1874	1874	1874	1874	0
32	20231226	180700	431993435	1874	1874	1874	1874	6537
33	20231226	180600	431993435	1874	1874	1874	1874	0
34	20231226	180500	431993435	1874	1874	1874	1874	0
35	20231226	180400	431993435	1874	1874	1874	1874	0
36	20231226	180300	431993435	1874	1874	1874	1874	0
37	20231226	180200	431993435	1874	1874	1874	1874	0
38	20231226	180100	431993435	1874	1874	1874	1874	0
39	20231226	180000	431993435	1874	1874	1874	1874	0
40	20231226	175900	431993435	1874	1874	1874	1874	0
41	20231226	175800	431993435	1874	1874	1874	1874	0
42	20231226	175700	431993435	1874	1874	1874	1874	0
43	20231226	175600	431993435	1874	1874	1874	1874	0
44	20231226	175500	431993435	1874	1874	1874	1874	0
45	20231226	175400	431993435	1874	1874	1874	1874	0
46	20231226	175300	431993435	1874	1874	1874	1874	0
47	20231226	175200	431993435	1874	1874	1874	1874	0
48	20231226	175100	431993435	1874	1874	1874	1874	0
49	20231226	175000	431993435	1874	1874	1874	1874	0
50	20231226	174900	431993435	1874	1874	1874	1874	0
51	20231226	174800	431993435	1874	1874	1874	1874	0
52	20231226	174700	431993435	1874	1874	1874	1874	0
53	20231226	174600	431993435	1874	1874	1874	1874	0
54	20231226	174500	431993435	1874	1874	1874	1874	0
55	20231226	174400	431993435	1874	1874	1874	1874	0
56	20231226	174300	431993435	1874	1874	1874	1874	0
57	20231226	174200	431993435	1874	1874	1874	1874	0
58	20231226	174100	431993435	1874	1874	1874	1874	0
59	20231226	174000	431993435	1874	1874	1874	1874	0
60	20231226	173900	431993435	1874	1874	1874	1874	0
61	20231226	173800	431993435	1874	1874	1874	1874	0
62	20231226	173700	431993435	1874	1874	1874	1874	6537
63	20231226	173600	431993435	1874	1874	1874	1874	0
64	20231226	173500	431993435	1874	1874	1874	1874	0
65	20231226	173400	431993435	1874	1874	1874	1874	0
66	20231226	173300	431993435	1874	1874	1874	1874	0
67	20231226	173200	431993435	1874	1874	1874	1874	0
68	20231226	173100	431993435	1874	1874	1874	1874	0
69	20231226	173000	431993435	1874	1874	1874	1874	0
70	20231226	172900	431993435	1874	1874	1874	1874	0
71	20231226	172800	431993435	1874	1874	1874	1874	0
72	20231226	172700	431993435	1874	1874	1874	1874	0
73	20231226	172600	431993435	1874	1874	1874	1874	0
74	20231226	172500	431993435	1874	1874	1874	1874	0
75	20231226	172400	431993435	1874	1874	1874	1874	0
76	20231226	172300	431993435	1874	1874	1874	1874	0
77	20231226	172200	431993435	1874	1874	1874	1874	0
78	20231226	172100	431993435	1874	1874	1874	1874	0
79	20231226	172000	431993435	1874	1874	1874	1874	0
80	20231226	171900	431993435	1874	1874	1874	1874	0
81	20231226	171800	431993435	1874	1874	1874	1874	0
82	20231226	171700	431993435	1874	1874	1874	1874	0
83	20231226	171600	431993435	1874	1874	1874	1874	0
84	20231226	171500	431993435	1874	1874	1874	1874	0
85	20231226	171400	431993435	1874	1874	1874	1874	0
86	20231226	171300	431993435	1874	1874	1874	1874	0
87	20231226	171200	431993435	1874	1874	1874	1874	0
88	20231226	171100	431993435	1874	1874	1874	1874	0
89	20231226	171000	431993435	1874	1874	1874	1874	0
90	20231226	170900	431993435	1874	1874	1874	1874	0
91	20231226	170800	431993435	1874	1874	1874	1874	0
92	20231226	170700	431993435	1874	1874	1874	1874	6537
93	20231226	170600	431993435	1874	1874	1874	1874	0
94	20231226	170500	431993435	1874	1874	1874	1874	0
95	20231226	170400	431993435	1874	1874	1874	1874	0
96	20231226	170300	431993435	1874	1874	1874	1874	0
97	20231226	170200	431993435	1874	1874	1874	1874	0
98	20231226	170100	431993435	1874	1874	1874	1874	0
99	20231226	170000	431993435	1874	1874	1874	1874	0
100	20231226	165900	431993435	1874	1874	1874	1874	0
101	20231226	165800	431993435	1874	1874	1874	1874	0
102	20231226	165700	431993435	1874	1874	1874	1874	0
103	20231226	165600	431993435	1874	1874	1874	1874	0
104	20231226	165500	431993435	1874	1874	1874	1874	0
105	20231226	165400	431993435	1874	1874	1874	1874	0
106	20231226	165300	431993435	1874	1874	1874	1874	0
107	20231226	165200	431993435	1874	1874	1874	1874	0
108	20231226	165100	431993435	1874	1874	1874	1874	0
109	20231226	165000	431993435	1874	1874	1874	1874	0
110	20231226	164900	431993435	1874	1874	1874	1874	0
111	20231226	164800	431993435	1874	1874	1874	1874	0
112	20231226	164700	431993435	1874	1874	1874	1874	0
113	20231226	164600	431993435	1874	1874	1874	1874	0
114	20231226	164500	431993435	1874	1874	1874	1874	0
115	20231226	164400	431993435	1874	1874	1874	1874	0
116	20231226	164300	431993435	1874	1874	1874	1874	0
117	20231226	164200	431993435	1874	1874	1874	1874	0
118	20231226	164100	431993435	1874	1874	1874	1874	0
119	20231226	164000	431993435	1874	1874	1874	1874	0
120	20231226	163900	431993435	1874	1874	1874	1874	0
121	20231226	163800	431993435	1874	1874	1874	1874	0
122	20231226	163700	431993435	1874	1874	1874	1874	6537
123	20231226	163600	431993435	1874	1874	1874	1874	0
124	20231226	163500	431993435	1874	1874	1874	1874	0
125	20231226	163400	431993435	1874	1874	1874	1874	0
126	20231226	163300	431993435	1874	1874	1874	1874	0
127	20231226	163200	431993435	1874	1874	1874	1874	0
128	20231226	163100	431993435	1874	1874	1874	1874	0
129	20231226	163000	431993435	1874	1874	1874	1874	0
130	20231226	162900	431993435	1874	1874	1874	1874	0
131	20231226	162800	431993435	1874	1874	1874	1874	0
132	20231226	162700	431993435	1874	1874	1874	1874	0
133	20231226	162600	431993435	1874	1874	1874	1874	0
134	20231226	162500	431993435	1874	1874	1874	1874	0
135	20231226	162400	431993435	1874	1874	1874	1874	0
136	20231226	162300	431993435	1874	1874	1874	1874	0
137	20231226	162200	431993435	1874	1874	1874	1874	0
138	20231226	162100	431993435	1874	1874	1874	1874	0
139	20231226	162000	431993435	1874	1874	1874	1874	0
140	20231226	161900	431993435	1874	1874	1874	1874	0
141	20231226	161800	431993435	1874	1874	1874	1874	0
142	20231226	161700	431993435	1874	1874	1874	1874	0
143	20231226	161600	431993435	1874	1874	1874	1874	0
144	20231226	161500	431993435	1874	1874	1874	1874	0
145	20231226	161400	431993435	1874	1874	1874	1874	0
146	20231226	161300	431993435	1874	1874	1874	1874	0
147	20231226	161200	431993435	1874	1874	1874	1874	0
148	20231226	161100	431993435	1874	1874	1874	1874	0
149	20231226	161000	431993435	1874	1874	1874	1874	0
150	20231226	160900	431993435	1874	1874	1874	1874	0
151	20231226	160800	431993435	1874	1874	1874	1874	0
152	20231226	160700	431993435	1874	1874	1874	1874	6537
153	20231226	160600	431993435	1874	1874	1874	1874	0
154	20231226	160500	431993435	1874	1874	1874	1874	0
155	20231226	160400	431993435	1874	1874	1874	1874	0
156	20231226	160300	431993435	1874	1874	1874	1874	0
157	20231226	160200	431993435	1874	1874	1874	1874	0
158	20231226	160100	431993435	1874	1874	1874	1874	0
159	20231226	160000	431993435	1874	1874	1874	1874	0
160	20231226	155900	431993435	1874	1874	1874	1874	0
161	20231226	155800	431993435	1874	1874	1874	1874	0
162	20231226	155700	431993435	1874	1874	1874	1874	0
163	20231226	155600	431993435	1874	1874	1874	1874	0
164	20231226	155500	431993435	1874	1874	1874	1874	0
165	20231226	155400	431993435	1874	1874	1874	1874	0
166	20231226	155300	431993435	1874	1874	1874	1874	0
167	20231226	155200	431993435	1874	1874	1874	1874	0
168	20231226	155100	431993435	1874	1874	1874	1874	0
169	20231226	155000	431993435	1874	1874	1874	1874	0
170	20231226	154900	431993435	1874	1874	1874	1874	0
171	20231226	154800	431993435	1874	1874	1874	1874	0
172	20231226	154700	431993435	1874	1874	1874	1874	0
173	20231226	154600	431993435	1874	1874	1874	1874	0
174	20231226	154500	431993435	1874	1874	1874	1874	0
175	20231226	154400	431993435	1874	1874	1874	1874	0
176	20231226	154300	431993435	1874	1874	1874	1874	0
177	20231226	154200	431993435	1874	1874	1874	1874	0
178	20231226	154100	431993435	1874	1874	1874	1874	0
179	20231226	154000	431993435	1874	1874	1874	1874	0
180	20231226	153900	431993435	1874	1874	1874	1874	0
181	20231226	153800	431993435	1874	1874	1874	1874	0
182	20231226	153700	431993435	1874	1874	1874	1874	6537
183	20231226	153600	431993435	1874	1874	1874	1874	0
184	20231226	153500	431993435	1874	1874	1874	1874	0
185	20231226	153400	431993435	1874	1874	1874	1874	0
186	20231226	153300	431993435	1874	1874	1874	1874	0
187	20231226	153200	431993435	1874	1874	1874	1874	0
188	20231226	153100	431993435	1874	1874	1874	1874	0
189	20231226	153000	431993435	1874	1874	1874	1874	6537
190	20231226	152900	419743097	1875	1875	1875	1875	0
191	20231226	152800	419743097	1875	1875	1875	1875	0
192	20231226	152700	419743097	1875	1875	1875	1875	0
193	20231226	152600	419743097	1875	1875	1875	1875	0
194	20231226	152500	419743097	1875	1875	1875	1875	0
195	20231226	152400	419743097	1875	1875	1875	1875	0
196	20231226	152300	419743097	1875	1875	1875	1875	0
197	20231226	152200	419743097	1875	1875	1875	1875	0
198	20231226	152100	419743097	1875	1875	1875	1875	0
199	20231226	152000	419743097	1875	1875	1875	1875	0
200	20231226	151900	419743097	1875	1873	1875	1866	2726
201	20231226	151800	414648064	1873	1871	1873	1871	2000
202	20231226	151700	410902664	1871	1871	1871	1871	1002
203	20231226	151600	409027922	1871	1866	1871	1866	2006
204	20231226	151500	405276498	1870	1869	1870	1869	3000
205	20231226	151400	399667131	1865	1865	1869	1864	14236
206	20231226	151300	373111401	1869	1867	1869	1867	2210
207	20231226	151200	368983311	1869	1869	1869	1868	2123
208	20231226	151100	365015428	1869	1869	1869	1869	458
209	20231226	151000	364159426	1869	1867	1869	1867	923
210	20231226	150900	362436063	1867	1867	1867	1867	1606
211	20231226	150800	359437661	1867	1867	1867	1867	443
212	20231226	150700	358610580	1867	1867	1867	1867	131
213	20231226	150600	358366003	1866	1866	1866	1866	14655
214	20231226	150500	331019773	1867	1867	1867	1867	51
215	20231226	150400	330924556	1867	1867	1867	1867	31
216	20231226	150300	330866679	1867	1867	1867	1866	98
217	20231226	150200	330683743	1868	1868	1868	1868	110
218	20231226	150100	330478263	1867	1867	1867	1867	1000
219	20231226	150000	328611263	1869	1869	1869	1869	250
220	20231226	145900	328144013	1869	1867	1869	1867	9
221	20231226	145800	328127206	1867	1867	1867	1867	5055
222	20231226	145700	318689521	1867	1867	1867	1867	13700
223	20231226	145600	293111621	1868	1868	1868	1868	1
224	20231226	145500	293109753	1867	1867	1867	1867	4
225	20231226	145400	293102285	1868	1869	1869	1868	1544
226	20231226	145300	290217962	1868	1868	1868	1868	0
227	20231226	145200	290217962	1868	1868	1868	1868	0
228	20231226	145100	290217962	1868	1868	1868	1868	6
229	20231226	145000	290206754	1868	1868	1868	1868	2301
230	20231226	144900	285908486	1868	1868	1868	1868	0
231	20231226	144800	285908486	1868	1868	1868	1868	4
232	20231226	144700	285901014	1869	1869	1869	1869	7
233	20231226	144600	285887931	1869	1869	1869	1869	10
234	20231226	144500	285869241	1868	1868	1868	1868	0
235	20231226	144400	285869241	1868	1868	1868	1868	800
236	20231226	144300	284374841	1870	1869	1870	1867	3020
237	20231226	144200	278734891	1870	1870	1870	1870	1000
238	20231226	144100	276864891	1870	1869	1870	1869	274
239	20231226	144000	276352516	1870	1870	1870	1870	0
240	20231226	143900	276352516	1870	1870	1870	1870	2
241	20231226	143800	276348776	1868	1869	1869	1868	1504
242	20231226	143700	273538985	1869	1869	1869	1869	0
243	20231226	143600	273538985	1869	1869	1869	1869	0
244	20231226	143500	273538985	1869	1869	1869	1869	0
245	20231226	143400	273538985	1869	1869	1869	1869	5
246	20231226	143300	273529640	1870	1870	1870	1870	200
247	20231226	143200	273155640	1870	1869	1870	1869	7
248	20231226	143100	273142555	1870	1869	1870	1869	6
249	20231226	143000	273131340	1869	1869	1869	1869	1
250	20231226	142900	273129471	1869	1869	1869	1869	0
251	20231226	142800	273129471	1869	1869	1869	1869	0
252	20231226	142700	273129471	1869	1869	1869	1868	2549
253	20231226	142600	268365395	1868	1868	1868	1868	3792
254	20231226	142500	261281939	1867	1867	1867	1867	0
255	20231226	142400	261281939	1867	1867	1867	1867	4
256	20231226	142300	261274471	1868	1868	1868	1868	520
257	20231226	142200	260303111	1868	1868	1868	1868	2
258	20231226	142100	260299375	1867	1867	1867	1867	0
259	20231226	142000	260299375	1867	1867	1867	1867	12
260	20231226	141900	260276971	1867	1867	1867	1867	0
261	20231226	141800	260276971	1867	1867	1867	1867	0
262	20231226	141700	260276971	1867	1867	1867	1867	927
263	20231226	141600	258546262	1868	1868	1868	1868	0
264	20231226	141500	258546262	1868	1868	1868	1868	200
265	20231226	141400	258172662	1868	1868	1868	1867	18
266	20231226	141300	258139039	1867	1867	1867	1867	5
267	20231226	141200	258129704	1867	1867	1867	1867	3702
268	20231226	141100	251218070	1867	1867	1867	1867	0
269	20231226	141000	251218070	1867	1868	1868	1867	808
270	20231226	140900	249708730	1868	1868	1868	1868	0
271	20231226	140800	249708730	1868	1868	1868	1868	0
272	20231226	140700	249708730	1868	1868	1868	1868	1095
273	20231226	140600	247663270	1868	1868	1868	1868	5
274	20231226	140500	247653930	1867	1867	1867	1867	200
275	20231226	140400	247280530	1868	1868	1868	1868	6867
276	20231226	140300	234452974	1868	1868	1868	1868	166
277	20231226	140200	234142886	1869	1868	1869	1868	6035
278	20231226	140100	222869471	1868	1868	1868	1868	0
279	20231226	140000	222869471	1868	1868	1868	1868	5
280	20231226	135900	222860131	1868	1868	1868	1868	105
281	20231226	135800	222663991	1868	1868	1868	1868	100
282	20231226	135700	222477191	1868	1868	1868	1868	103
283	20231226	135600	222284787	1869	1868	1869	1868	5
284	20231226	135500	222275446	1868	1868	1868	1868	1
285	20231226	135400	222273578	1868	1868	1868	1868	0
286	20231226	135300	222273578	1868	1868	1868	1868	5
287	20231226	135200	222264238	1868	1868	1868	1868	1400
288	20231226	135100	219649038	1868	1868	1868	1868	0
289	20231226	135000	219649038	1868	1868	1868	1868	17
290	20231226	134900	219617282	1868	1868	1868	1868	5
291	20231226	134800	219607942	1868	1868	1868	1868	1
292	20231226	134700	219606074	1868	1868	1868	1868	198
293	20231226	134600	219236210	1868	1867	1868	1867	104
294	20231226	134500	219041942	1868	1868	1868	1868	0
295	20231226	134400	219041942	1868	1868	1868	1868	2
296	20231226	134300	219038206	1867	1867	1867	1867	0
297	20231226	134200	219038206	1867	1869	1869	1867	6
298	20231226	134100	219027002	1868	1868	1868	1868	54
299	20231226	134000	218926130	1868	1868	1868	1868	0
300	20231226	133900	218926130	1868	1868	1868	1868	1504
301	20231226	133800	216116658	1868	1868	1868	1868	0
302	20231226	133700	216116658	1868	1868	1868	1868	0
303	20231226	133600	216116658	1868	1868	1868	1868	5
304	20231226	133500	216107318	1868	1868	1868	1868	1040
305	20231226	133400	214164598	1868	1868	1868	1868	12
306	20231226	133300	214142182	1868	1868	1868	1868	401
307	20231226	133200	213393114	1867	1867	1867	1867	447
308	20231226	133100	212558565	1867	1867	1867	1867	0
309	20231226	133000	212558565	1867	1867	1867	1867	0
310	20231226	132900	212558565	1867	1867	1867	1867	5
311	20231226	132800	212549230	1868	1868	1868	1868	0
312	20231226	132700	212549230	1868	1868	1868	1868	10
313	20231226	132600	212530550	1868	1868	1868	1868	0
314	20231226	132500	212530550	1868	1868	1868	1867	15
315	20231226	132400	212502534	1868	1868	1868	1868	6
316	20231226	132300	212491326	1868	1868	1868	1868	0
317	20231226	132200	212491326	1868	1867	1868	1867	127
318	20231226	132100	212254095	1867	1867	1867	1867	0
319	20231226	132000	212254095	1867	1867	1867	1867	0
320	20231226	131900	212254095	1867	1867	1868	1867	709
321	20231226	131800	210929986	1867	1867	1867	1867	4
322	20231226	131700	210922518	1867	1867	1867	1867	11
323	20231226	131600	210901981	1867	1868	1868	1867	153
324	20231226	131500	210616185	1868	1868	1868	1867	169
325	20231226	131400	210300498	1868	1868	1868	1868	122
326	20231226	131300	210072602	1867	1867	1867	1867	0
327	20231226	131200	210072602	1867	1868	1868	1867	106
328	20231226	131100	209874697	1867	1867	1867	1867	4
329	20231226	131000	209867229	1867	1868	1868	1867	1580
330	20231226	130900	206916819	1868	1868	1868	1867	4
331	20231226	130800	206909348	1868	1867	1868	1867	38
332	20231226	130700	206838373	1867	1868	1868	1867	15
333	20231226	130600	206810364	1868	1868	1868	1868	2
334	20231226	130500	206806628	1867	1867	1867	1867	2000
335	20231226	130400	203072628	1867	1868	1868	1867	6045
336	20231226	130300	191780572	1868	1868	1868	1868	0
337	20231226	130200	191780572	1868	1868	1868	1868	50
338	20231226	130100	191687172	1868	1868	1868	1868	5
339	20231226	130000	191677832	1868	1868	1868	1868	1
340	20231226	125900	191675964	1869	1869	1869	1869	101
341	20231226	125800	191487195	1868	1869	1869	1868	12
342	20231226	125700	191464773	1868	1869	1869	1868	11
343	20231226	125600	191444219	1869	1869	1869	1869	1
344	20231226	125500	191442350	1869	1869	1869	1869	2
345	20231226	125400	191438612	1867	1869	1869	1867	1354
346	20231226	125300	188910494	1870	1870	1870	1870	0
347	20231226	125200	188910494	1870	1867	1870	1867	1002
348	20231226	125100	187039754	1867	1867	1867	1867	2796
349	20231226	125000	181819622	1867	1867	1867	1867	372
350	20231226	124900	181125098	1868	1868	1868	1868	1209
351	20231226	124800	178866686	1868	1868	1868	1868	3
352	20231226	124700	178861082	1868	1867	1868	1867	63
353	20231226	124600	178743402	1867	1868	1868	1867	159
354	20231226	124500	178446547	1867	1867	1867	1867	1205
355	20231226	124400	176196812	1867	1867	1867	1867	35
356	20231226	124300	176131467	1868	1868	1868	1868	16
357	20231226	124200	176101579	1868	1868	1868	1868	10
358	20231226	124100	176082899	1868	1868	1868	1868	4317
359	20231226	124000	168018743	1869	1869	1869	1869	1000
360	20231226	123900	166149743	1869	1868	1869	1867	2792
361	20231226	123800	160934372	1868	1868	1868	1868	2000
362	20231226	123700	157198372	1868	1868	1868	1868	3005
363	20231226	123600	151585032	1868	1868	1868	1868	0
364	20231226	123500	151585032	1868	1869	1869	1868	902
365	20231226	123400	149900095	1868	1868	1868	1868	69
366	20231226	123300	149771203	1868	1868	1868	1868	0
367	20231226	123200	149771203	1868	1868	1868	1868	12
368	20231226	123100	149748787	1868	1869	1869	1868	125
369	20231226	123000	149515286	1870	1870	1870	1870	0
370	20231226	122900	149515286	1870	1870	1870	1870	5
371	20231226	122800	149505936	1870	1870	1870	1870	0
372	20231226	122700	149505936	1870	1869	1870	1869	103
373	20231226	122600	149313331	1868	1868	1868	1868	4
374	20231226	122500	149305859	1867	1867	1867	1867	0
375	20231226	122400	149305859	1867	1867	1867	1867	4
376	20231226	122300	149298391	1870	1870	1870	1870	0
377	20231226	122200	149298391	1870	1870	1870	1870	0
378	20231226	122100	149298391	1870	1870	1870	1870	500
379	20231226	122000	148363391	1870	1869	1870	1869	6
380	20231226	121900	148352175	1870	1870	1870	1870	1
381	20231226	121800	148350305	1868	1868	1868	1868	2
382	20231226	121700	148346569	1868	1868	1868	1868	1
383	20231226	121600	148344701	1867	1867	1867	1867	5
384	20231226	121500	148335366	1868	1868	1868	1868	0
385	20231226	121400	148335366	1868	1868	1868	1868	0
386	20231226	121300	148335366	1868	1868	1868	1868	1
387	20231226	121200	148333498	1869	1869	1869	1869	0
388	20231226	121100	148333498	1869	1868	1869	1868	343
389	20231226	121000	147692486	1868	1868	1868	1868	45
390	20231226	120900	147608426	1868	1868	1868	1868	12
391	20231226	120800	147586010	1868	1868	1868	1868	252
392	20231226	120700	147115274	1868	1868	1868	1868	11
393	20231226	120600	147094726	1868	1868	1868	1868	0
394	20231226	120500	147094726	1868	1868	1868	1868	97
395	20231226	120400	146913530	1868	1868	1868	1868	4
396	20231226	120300	146906058	1867	1867	1867	1867	0
397	20231226	120200	146906058	1867	1867	1867	1867	5
398	20231226	120100	146896723	1868	1868	1868	1868	0
399	20231226	120000	146896723	1868	1868	1868	1868	3000
400	20231226	115900	141292723	1867	1867	1867	1867	5
401	20231226	115800	141283388	1867	1867	1867	1867	171
402	20231226	115700	140964131	1867	1867	1867	1867	0
403	20231226	115600	140964131	1867	1867	1867	1867	930
404	20231226	115500	139227821	1867	1867	1867	1867	3287
405	20231226	115400	133090992	1868	1868	1868	1868	1
406	20231226	115300	133089124	1869	1869	1869	1869	0
407	20231226	115200	133089124	1869	1869	1869	1869	5
408	20231226	115100	133079779	1868	1868	1868	1868	35
409	20231226	115000	133014399	1868	1868	1868	1868	9
410	20231226	114900	132997587	1868	1868	1868	1868	3946
411	20231226	114800	125626459	1868	1868	1868	1868	4
412	20231226	114700	125618987	1868	1868	1868	1868	629
413	20231226	114600	124444015	1868	1868	1868	1868	0
414	20231226	114500	124444015	1868	1868	1868	1868	5
415	20231226	114400	124434675	1868	1868	1868	1868	0
416	20231226	114300	124434675	1868	1868	1868	1868	231
417	20231226	114200	124003167	1868	1868	1868	1868	277
418	20231226	114100	123485731	1869	1869	1869	1869	20
419	20231226	114000	123448351	1868	1868	1868	1868	0
420	20231226	113900	123448351	1868	1868	1868	1868	995
421	20231226	113800	121589691	1868	1868	1868	1868	5
422	20231226	113700	121580351	1868	1868	1868	1868	275
423	20231226	113600	121066651	1868	1868	1868	1868	2003
424	20231226	113500	117325047	1868	1868	1868	1868	20
425	20231226	113400	117287687	1869	1869	1869	1869	704
426	20231226	113300	115971911	1869	1869	1869	1869	0
427	20231226	113200	115971911	1869	1869	1869	1869	900
428	20231226	113100	114289811	1869	1869	1869	1869	1205
429	20231226	113000	112037666	1869	1869	1869	1869	0
430	20231226	112900	112037666	1869	1869	1869	1869	0
431	20231226	112800	112037666	1869	1869	1869	1869	371
432	20231226	112700	111344267	1870	1870	1870	1870	10
433	20231226	112600	111325567	1870	1870	1870	1870	14
434	20231226	112500	111299387	1870	1870	1870	1870	0
435	20231226	112400	111299387	1870	1870	1870	1870	194
436	20231226	112300	110936607	1870	1870	1870	1870	1
437	20231226	112200	110934737	1870	1870	1870	1870	0
438	20231226	112100	110934737	1870	1870	1870	1870	4
439	20231226	112000	110927257	1870	1870	1870	1870	4
440	20231226	111900	110919777	1871	1871	1871	1871	400
441	20231226	111800	110171377	1870	1870	1870	1870	0
442	20231226	111700	110171377	1870	1870	1870	1870	5
443	20231226	111600	110162027	1870	1870	1870	1870	0
444	20231226	111500	110162027	1870	1870	1870	1870	0
445	20231226	111400	110162027	1870	1870	1870	1870	4
446	20231226	111300	110154547	1870	1870	1870	1870	0
447	20231226	111200	110154547	1870	1870	1870	1870	0
448	20231226	111100	110154547	1870	1869	1870	1869	469
449	20231226	111000	109277522	1870	1870	1870	1870	0
450	20231226	110900	109277522	1870	1870	1870	1870	0
451	20231226	110800	109277522	1870	1870	1870	1870	1
452	20231226	110700	109275652	1869	1869	1869	1869	5
453	20231226	110600	109266307	1870	1870	1870	1870	10
454	20231226	110500	109247607	1869	1869	1869	1869	0
455	20231226	110400	109247607	1869	1869	1869	1869	4
456	20231226	110300	109240131	1870	1870	1870	1870	10
457	20231226	110200	109221431	1870	1870	1870	1870	20
458	20231226	110100	109184031	1869	1869	1869	1869	0
459	20231226	110000	109184031	1869	1869	1869	1869	5
460	20231226	105900	109174686	1870	1870	1870	1870	45
461	20231226	105800	109090536	1870	1870	1870	1870	0
462	20231226	105700	109090536	1870	1870	1870	1870	144
463	20231226	105600	108821256	1870	1870	1870	1870	0
464	20231226	105500	108821256	1870	1870	1870	1870	0
465	20231226	105400	108821256	1870	1870	1870	1870	0
466	20231226	105300	108821256	1870	1870	1870	1870	5
467	20231226	105200	108811906	1871	1871	1871	1871	0
468	20231226	105100	108811906	1871	1871	1871	1871	3
469	20231226	105000	108806293	1871	1871	1871	1871	396
470	20231226	104900	108065377	1874	1874	1874	1874	49
471	20231226	104800	107973551	1874	1874	1874	1874	1
472	20231226	104700	107971677	1870	1870	1870	1870	33
473	20231226	104600	107909967	1876	1876	1876	1876	0
474	20231226	104500	107909967	1876	1875	1876	1875	30
475	20231226	104400	107853697	1870	1870	1870	1870	1199
476	20231226	104300	105611567	1869	1870	1870	1869	306
477	20231226	104200	105039351	1870	1870	1870	1870	501
478	20231226	104100	104102481	1870	1870	1870	1870	7
479	20231226	104000	104089391	1869	1869	1869	1869	0
480	20231226	103900	104089391	1869	1870	1870	1869	55
481	20231226	103800	103986546	1870	1870	1870	1870	10
482	20231226	103700	103967846	1869	1869	1869	1869	5
483	20231226	103600	103958501	1869	1869	1869	1869	24
484	20231226	103500	103913645	1868	1868	1868	1868	0
485	20231226	103400	103913645	1868	1868	1868	1868	100
486	20231226	103300	103726845	1868	1869	1869	1868	939
487	20231226	103200	101972006	1870	1870	1870	1870	2
488	20231226	103100	101968266	1870	1870	1870	1870	5
489	20231226	103000	101958916	1870	1870	1870	1870	55
490	20231226	102900	101856066	1869	1870	1870	1869	6
491	20231226	102800	101844850	1870	1870	1870	1870	108
492	20231226	102700	101642890	1870	1870	1870	1870	207
493	20231226	102600	101255800	1870	1870	1870	1869	8
494	20231226	102500	101240845	1870	1870	1870	1870	2
495	20231226	102400	101237105	1870	1870	1870	1870	3
496	20231226	102300	101231495	1870	1870	1870	1870	3
497	20231226	102200	101225885	1869	1870	1870	1869	56
498	20231226	102100	101121169	1870	1870	1870	1870	13
499	20231226	102000	101096859	1870	1870	1870	1870	29
500	20231226	101900	101042629	1869	1870	1870	1869	6
501	20231226	101800	101031414	1870	1870	1870	1870	9
502	20231226	101700	101014584	1869	1869	1869	1869	2
503	20231226	101600	101010846	1869	1869	1869	1869	3
504	20231226	101500	101005239	1870	1870	1870	1870	3
505	20231226	101400	100999629	1870	1870	1870	1868	1069
506	20231226	101300	99002322	1870	1870	1870	1870	8
507	20231226	101200	98987362	1870	1870	1870	1869	6
508	20231226	101100	98976146	1870	1870	1870	1870	3
509	20231226	101000	98970536	1870	1869	1870	1869	135
510	20231226	100900	98718218	1870	1870	1870	1870	2
511	20231226	100800	98714478	1870	1869	1870	1869	954
512	20231226	100700	96931449	1869	1870	1870	1869	299
513	20231226	100600	96372615	1870	1870	1870	1870	2
514	20231226	100500	96368875	1870	1870	1870	1869	20
515	20231226	100400	96331479	1870	1870	1870	1870	3
516	20231226	100300	96325869	1870	1870	1870	1870	207
517	20231226	100200	95938779	1869	1869	1869	1868	58
518	20231226	100100	95830429	1870	1869	1870	1869	2303
519	20231226	100000	91525624	1869	1869	1869	1869	2
520	20231226	095900	91521886	1869	1869	1869	1869	1003
521	20231226	095800	89647279	1869	1869	1869	1868	7
522	20231226	095700	89634200	1869	1869	1869	1869	3
523	20231226	095600	89628593	1869	1869	1869	1869	3
524	20231226	095500	89622986	1869	1868	1869	1868	6
525	20231226	095400	89611777	1869	1869	1869	1869	13
526	20231226	095300	89587480	1869	1869	1869	1869	2
527	20231226	095200	89583742	1869	1867	1869	1867	7
528	20231226	095100	89570666	1867	1868	1868	1866	1003
529	20231226	095000	87699062	1867	1867	1867	1867	493
530	20231226	094900	86778631	1867	1867	1867	1867	6
531	20231226	094800	86767429	1866	1866	1866	1866	505
532	20231226	094700	85825099	1866	1866	1866	1866	340
533	20231226	094600	85190659	1867	1866	1867	1866	701
534	20231226	094500	83882393	1867	1867	1867	1867	0
535	20231226	094400	83882393	1867	1866	1867	1866	547
536	20231226	094300	82861191	1866	1866	1866	1866	2
537	20231226	094200	82857459	1866	1866	1866	1866	0
538	20231226	094100	82857459	1866	1867	1867	1866	551
539	20231226	094000	81828775	1868	1868	1868	1867	16
540	20231226	093900	81798889	1868	1868	1868	1868	1
541	20231226	093800	81797021	1865	1867	1867	1864	602
542	20231226	093700	80674198	1868	1868	1868	1868	0
543	20231226	093600	80674198	1868	1868	1868	1867	26
544	20231226	093500	80625632	1868	1867	1868	1867	103
545	20231226	093400	80433328	1868	1869	1869	1868	258
546	20231226	093300	79951383	1869	1865	1869	1865	426
547	20231226	093200	79156879	1865	1865	1865	1864	1575
548	20231226	093100	76220004	1865	1865	1865	1865	108
549	20231226	093000	76018584	1865	1865	1865	1865	503
550	20231226	092900	75080489	1865	1869	1869	1864	996
551	20231226	092800	73222942	1865	1865	1865	1865	0
552	20231226	092700	73222942	1865	1865	1865	1865	748
553	20231226	092600	71827922	1864	1865	1865	1864	180
554	20231226	092500	71492355	1865	1865	1865	1865	2605
555	20231226	092400	66634030	1865	1865	1865	1865	5651
556	20231226	092300	56094915	1865	1865	1865	1865	0
557	20231226	092200	56094915	1865	1865	1865	1865	0
558	20231226	092100	56094915	1865	1868	1868	1865	1079
559	20231226	092000	54082202	1869	1869	1869	1869	0
560	20231226	091900	54082202	1869	1869	1869	1869	0
561	20231226	091800	54082202	1869	1867	1869	1865	1103
562	20231226	091700	52024275	1866	1866	1866	1866	0
563	20231226	091600	52024275	1866	1866	1868	1866	523
564	20231226	091500	51048353	1866	1866	1866	1866	365
565	20231226	091400	50367263	1866	1867	1869	1865	2930
566	20231226	091300	44900880	1867	1868	1869	1866	2663
567	20231226	091200	39929982	1868	1869	1869	1868	215
568	20231226	091100	39528361	1870	1871	1871	1870	337
569	20231226	091000	38898151	1871	1871	1871	1871	16188
570	20231226	090900	8610403	1871	1875	1875	1871	1001
571	20231226	090800	6733532	1872	1877	1877	1872	542
572	20231226	090700	5718870	1877	1877	1877	1877	102
573	20231226	090600	5527416	1877	1877	1877	1871	4
574	20231226	090500	5519914	1871	1873	1873	1871	1550
575	20231226	090400	2619415	1873	1873	1873	1873	38
576	20231226	090300	2548241	1885	1875	1885	1875	369
577	20231226	090200	1856306	1888	1888	1888	1888	0
578	20231226	090100	1856306	1888	1876	1888	1876	163
579	20231226	090000	1548882	1875	1872	1880	1872	827