KissMeData/002700/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	183800	430545115	1881	1881	1881	1881	34004
3	20231228	183700	430545115	1881	1881	1881	1881	0
4	20231228	183600	430545115	1881	1881	1881	1881	0
5	20231228	183500	430545115	1881	1881	1881	1881	0
6	20231228	183400	430545115	1881	1881	1881	1881	0
7	20231228	183300	430545115	1881	1881	1881	1881	0
8	20231228	183200	430545115	1881	1881	1881	1881	0
9	20231228	183100	430545115	1881	1881	1881	1881	0
10	20231228	183000	430545115	1881	1881	1881	1881	0
11	20231228	182900	430545115	1881	1881	1881	1881	0
12	20231228	182800	430545115	1881	1881	1881	1881	0
13	20231228	182700	430545115	1881	1881	1881	1881	0
14	20231228	182600	430545115	1881	1881	1881	1881	0
15	20231228	182500	430545115	1881	1881	1881	1881	0
16	20231228	182400	430545115	1881	1881	1881	1881	0
17	20231228	182300	430545115	1881	1881	1881	1881	0
18	20231228	182200	430545115	1881	1881	1881	1881	0
19	20231228	182100	430545115	1881	1881	1881	1881	0
20	20231228	182000	430545115	1881	1881	1881	1881	0
21	20231228	181900	430545115	1881	1881	1881	1881	0
22	20231228	181800	430545115	1881	1881	1881	1881	0
23	20231228	181700	430545115	1881	1881	1881	1881	0
24	20231228	181600	430545115	1881	1881	1881	1881	0
25	20231228	181500	430545115	1881	1881	1881	1881	0
26	20231228	181400	430545115	1881	1881	1881	1881	0
27	20231228	181300	430545115	1881	1881	1881	1881	0
28	20231228	181200	430545115	1881	1881	1881	1881	0
29	20231228	181100	430545115	1881	1881	1881	1881	0
30	20231228	181000	430545115	1881	1881	1881	1881	0
31	20231228	180900	430545115	1881	1881	1881	1881	0
32	20231228	180800	430545115	1881	1881	1881	1881	34004
33	20231228	180700	430545115	1881	1881	1881	1881	0
34	20231228	180600	430545115	1881	1881	1881	1881	0
35	20231228	180500	430545115	1881	1881	1881	1881	0
36	20231228	180400	430545115	1881	1881	1881	1881	0
37	20231228	180300	430545115	1881	1881	1881	1881	0
38	20231228	180200	430545115	1881	1881	1881	1881	0
39	20231228	180100	430545115	1881	1881	1881	1881	0
40	20231228	180000	430545115	1881	1881	1881	1881	0
41	20231228	175900	430545115	1881	1881	1881	1881	0
42	20231228	175800	430545115	1881	1881	1881	1881	0
43	20231228	175700	430545115	1881	1881	1881	1881	0
44	20231228	175600	430545115	1881	1881	1881	1881	0
45	20231228	175500	430545115	1881	1881	1881	1881	0
46	20231228	175400	430545115	1881	1881	1881	1881	0
47	20231228	175300	430545115	1881	1881	1881	1881	0
48	20231228	175200	430545115	1881	1881	1881	1881	0
49	20231228	175100	430545115	1881	1881	1881	1881	0
50	20231228	175000	430545115	1881	1881	1881	1881	0
51	20231228	174900	430545115	1881	1881	1881	1881	0
52	20231228	174800	430545115	1881	1881	1881	1881	0
53	20231228	174700	430545115	1881	1881	1881	1881	0
54	20231228	174600	430545115	1881	1881	1881	1881	0
55	20231228	174500	430545115	1881	1881	1881	1881	0
56	20231228	174400	430545115	1881	1881	1881	1881	0
57	20231228	174300	430545115	1881	1881	1881	1881	0
58	20231228	174200	430545115	1881	1881	1881	1881	0
59	20231228	174100	430545115	1881	1881	1881	1881	0
60	20231228	174000	430545115	1881	1881	1881	1881	0
61	20231228	173900	430545115	1881	1881	1881	1881	0
62	20231228	173800	430545115	1881	1881	1881	1881	34004
63	20231228	173700	430545115	1881	1881	1881	1881	0
64	20231228	173600	430545115	1881	1881	1881	1881	0
65	20231228	173500	430545115	1881	1881	1881	1881	0
66	20231228	173400	430545115	1881	1881	1881	1881	0
67	20231228	173300	430545115	1881	1881	1881	1881	0
68	20231228	173200	430545115	1881	1881	1881	1881	0
69	20231228	173100	430545115	1881	1881	1881	1881	0
70	20231228	173000	430545115	1881	1881	1881	1881	0
71	20231228	172900	430545115	1881	1881	1881	1881	0
72	20231228	172800	430545115	1881	1881	1881	1881	0
73	20231228	172700	430545115	1881	1881	1881	1881	0
74	20231228	172600	430545115	1881	1881	1881	1881	0
75	20231228	172500	430545115	1881	1881	1881	1881	0
76	20231228	172400	430545115	1881	1881	1881	1881	0
77	20231228	172300	430545115	1881	1881	1881	1881	0
78	20231228	172200	430545115	1881	1881	1881	1881	0
79	20231228	172100	430545115	1881	1881	1881	1881	0
80	20231228	172000	430545115	1881	1881	1881	1881	0
81	20231228	171900	430545115	1881	1881	1881	1881	0
82	20231228	171800	430545115	1881	1881	1881	1881	0
83	20231228	171700	430545115	1881	1881	1881	1881	0
84	20231228	171600	430545115	1881	1881	1881	1881	0
85	20231228	171500	430545115	1881	1881	1881	1881	0
86	20231228	171400	430545115	1881	1881	1881	1881	0
87	20231228	171300	430545115	1881	1881	1881	1881	0
88	20231228	171200	430545115	1881	1881	1881	1881	0
89	20231228	171100	430545115	1881	1881	1881	1881	0
90	20231228	171000	430545115	1881	1881	1881	1881	0
91	20231228	170900	430545115	1881	1881	1881	1881	0
92	20231228	170800	430545115	1881	1881	1881	1881	34004
93	20231228	170700	430545115	1881	1881	1881	1881	0
94	20231228	170600	430545115	1881	1881	1881	1881	0
95	20231228	170500	430545115	1881	1881	1881	1881	0
96	20231228	170400	430545115	1881	1881	1881	1881	0
97	20231228	170300	430545115	1881	1881	1881	1881	0
98	20231228	170200	430545115	1881	1881	1881	1881	0
99	20231228	170100	430545115	1881	1881	1881	1881	0
100	20231228	170000	430545115	1881	1881	1881	1881	0
101	20231228	165900	430545115	1881	1881	1881	1881	0
102	20231228	165800	430545115	1881	1881	1881	1881	0
103	20231228	165700	430545115	1881	1881	1881	1881	0
104	20231228	165600	430545115	1881	1881	1881	1881	0
105	20231228	165500	430545115	1881	1881	1881	1881	0
106	20231228	165400	430545115	1881	1881	1881	1881	0
107	20231228	165300	430545115	1881	1881	1881	1881	0
108	20231228	165200	430545115	1881	1881	1881	1881	0
109	20231228	165100	430545115	1881	1881	1881	1881	0
110	20231228	165000	430545115	1881	1881	1881	1881	0
111	20231228	164900	430545115	1881	1881	1881	1881	0
112	20231228	164800	430545115	1881	1881	1881	1881	0
113	20231228	164700	430545115	1881	1881	1881	1881	0
114	20231228	164600	430545115	1881	1881	1881	1881	0
115	20231228	164500	430545115	1881	1881	1881	1881	0
116	20231228	164400	430545115	1881	1881	1881	1881	0
117	20231228	164300	430545115	1881	1881	1881	1881	0
118	20231228	164200	430545115	1881	1881	1881	1881	0
119	20231228	164100	430545115	1881	1881	1881	1881	0
120	20231228	164000	430545115	1881	1881	1881	1881	0
121	20231228	163900	430545115	1881	1881	1881	1881	0
122	20231228	163800	430545115	1881	1881	1881	1881	34004
123	20231228	163700	430545115	1881	1881	1881	1881	0
124	20231228	163600	430545115	1881	1881	1881	1881	0
125	20231228	163500	430545115	1881	1881	1881	1881	0
126	20231228	163400	430545115	1881	1881	1881	1881	0
127	20231228	163300	430545115	1881	1881	1881	1881	0
128	20231228	163200	430545115	1881	1881	1881	1881	0
129	20231228	163100	430545115	1881	1881	1881	1881	0
130	20231228	163000	430545115	1881	1881	1881	1881	0
131	20231228	162900	430545115	1881	1881	1881	1881	0
132	20231228	162800	430545115	1881	1881	1881	1881	0
133	20231228	162700	430545115	1881	1881	1881	1881	0
134	20231228	162600	430545115	1881	1881	1881	1881	0
135	20231228	162500	430545115	1881	1881	1881	1881	0
136	20231228	162400	430545115	1881	1881	1881	1881	0
137	20231228	162300	430545115	1881	1881	1881	1881	0
138	20231228	162200	430545115	1881	1881	1881	1881	0
139	20231228	162100	430545115	1881	1881	1881	1881	0
140	20231228	162000	430545115	1881	1881	1881	1881	0
141	20231228	161900	430545115	1881	1881	1881	1881	0
142	20231228	161800	430545115	1881	1881	1881	1881	0
143	20231228	161700	430545115	1881	1881	1881	1881	0
144	20231228	161600	430545115	1881	1881	1881	1881	0
145	20231228	161500	430545115	1881	1881	1881	1881	0
146	20231228	161400	430545115	1881	1881	1881	1881	0
147	20231228	161300	430545115	1881	1881	1881	1881	0
148	20231228	161200	430545115	1881	1881	1881	1881	0
149	20231228	161100	430545115	1881	1881	1881	1881	0
150	20231228	161000	430545115	1881	1881	1881	1881	0
151	20231228	160900	430545115	1881	1881	1881	1881	0
152	20231228	160800	430545115	1881	1881	1881	1881	34004
153	20231228	160700	430545115	1881	1881	1881	1881	0
154	20231228	160600	430545115	1881	1881	1881	1881	0
155	20231228	160500	430545115	1881	1881	1881	1881	0
156	20231228	160400	430545115	1881	1881	1881	1881	0
157	20231228	160300	430545115	1881	1881	1881	1881	0
158	20231228	160200	430545115	1881	1881	1881	1881	0
159	20231228	160100	430545115	1881	1881	1881	1881	0
160	20231228	160000	430545115	1881	1881	1881	1881	0
161	20231228	155900	430545115	1881	1881	1881	1881	0
162	20231228	155800	430545115	1881	1881	1881	1881	0
163	20231228	155700	430545115	1881	1881	1881	1881	0
164	20231228	155600	430545115	1881	1881	1881	1881	0
165	20231228	155500	430545115	1881	1881	1881	1881	0
166	20231228	155400	430545115	1881	1881	1881	1881	0
167	20231228	155300	430545115	1881	1881	1881	1881	0
168	20231228	155200	430545115	1881	1881	1881	1881	0
169	20231228	155100	430545115	1881	1881	1881	1881	0
170	20231228	155000	430545115	1881	1881	1881	1881	0
171	20231228	154900	430545115	1881	1881	1881	1881	0
172	20231228	154800	430545115	1881	1881	1881	1881	0
173	20231228	154700	430545115	1881	1881	1881	1881	0
174	20231228	154600	430545115	1881	1881	1881	1881	0
175	20231228	154500	430545115	1881	1881	1881	1881	0
176	20231228	154400	430545115	1881	1881	1881	1881	0
177	20231228	154300	430545115	1881	1881	1881	1881	0
178	20231228	154200	430545115	1881	1881	1881	1881	0
179	20231228	154100	430545115	1881	1881	1881	1881	0
180	20231228	154000	430545115	1881	1881	1881	1881	0
181	20231228	153900	430545115	1881	1881	1881	1881	0
182	20231228	153800	430545115	1881	1881	1881	1881	34004
183	20231228	153700	430545115	1881	1881	1881	1881	0
184	20231228	153600	430545115	1881	1881	1881	1881	0
185	20231228	153500	430545115	1881	1881	1881	1881	0
186	20231228	153400	430545115	1881	1881	1881	1881	0
187	20231228	153300	430545115	1881	1881	1881	1881	0
188	20231228	153200	430545115	1881	1881	1881	1881	0
189	20231228	153100	430545115	1881	1881	1881	1881	0
190	20231228	153000	430545115	1881	1881	1881	1881	34004
191	20231228	152900	366583591	1880	1880	1880	1880	0
192	20231228	152800	366583591	1880	1880	1880	1880	0
193	20231228	152700	366583591	1880	1880	1880	1880	0
194	20231228	152600	366583591	1880	1880	1880	1880	0
195	20231228	152500	366583591	1880	1880	1880	1880	0
196	20231228	152400	366583591	1880	1880	1880	1880	0
197	20231228	152300	366583591	1880	1880	1880	1880	0
198	20231228	152200	366583591	1880	1880	1880	1880	0
199	20231228	152100	366583591	1880	1880	1880	1880	0
200	20231228	152000	366583591	1880	1880	1880	1880	0
201	20231228	151900	366583591	1880	1882	1882	1880	1162
202	20231228	151800	364398226	1882	1882	1882	1881	3403
203	20231228	151700	357997090	1882	1882	1882	1882	12
204	20231228	151600	357974506	1882	1882	1882	1882	527
205	20231228	151500	356982692	1882	1882	1882	1881	897
206	20231228	151400	355294938	1881	1881	1882	1881	88
207	20231228	151300	355129361	1882	1882	1882	1882	32
208	20231228	151200	355069137	1882	1882	1882	1881	28
209	20231228	151100	355016443	1882	1882	1882	1882	29
210	20231228	151000	354961865	1882	1881	1882	1881	7000
211	20231228	150900	341794842	1881	1881	1881	1881	28
212	20231228	150800	341742174	1881	1881	1881	1881	46
213	20231228	150700	341655648	1881	1881	1881	1881	7
214	20231228	150600	341642481	1881	1880	1881	1880	2144
215	20231228	150500	337611720	1881	1881	1881	1881	22
216	20231228	150400	337570338	1881	1881	1881	1881	48
217	20231228	150300	337480050	1881	1880	1881	1880	11787
218	20231228	150200	315320479	1880	1880	1880	1880	76
219	20231228	150100	315177599	1879	1880	1880	1879	570
220	20231228	150000	314106532	1880	1880	1880	1880	23
221	20231228	145900	314063292	1880	1881	1881	1880	6914
222	20231228	145800	301064949	1881	1881	1881	1881	328
223	20231228	145700	300447981	1881	1881	1881	1881	36
224	20231228	145600	300380265	1881	1881	1881	1880	530
225	20231228	145500	299383835	1881	1881	1881	1880	442
226	20231228	145400	298552855	1881	1881	1881	1881	43
227	20231228	145300	298471972	1881	1881	1881	1881	23
228	20231228	145200	298428709	1881	1881	1881	1880	29
229	20231228	145100	298374161	1881	1881	1881	1881	25
230	20231228	145000	298327136	1881	1881	1881	1880	69
231	20231228	144900	298197357	1881	1881	1881	1880	1038
232	20231228	144800	296245880	1881	1881	1881	1881	1072
233	20231228	144700	294229448	1881	1881	1881	1881	44
234	20231228	144600	294146684	1881	1881	1881	1881	15
235	20231228	144500	294118469	1881	1881	1881	1881	37
236	20231228	144400	294048872	1881	1881	1881	1881	9
237	20231228	144300	294031943	1881	1881	1881	1880	141
238	20231228	144200	293766822	1881	1881	1881	1880	730
239	20231228	144100	292394391	1881	1881	1881	1881	17
240	20231228	144000	292362414	1881	1881	1881	1881	34
241	20231228	143900	292298460	1881	1881	1881	1881	23
242	20231228	143800	292255197	1881	1881	1881	1881	32
243	20231228	143700	292195005	1881	1881	1881	1880	430
244	20231228	143600	291386575	1881	1881	1881	1881	24
245	20231228	143500	291341431	1881	1881	1881	1881	453
246	20231228	143400	290489338	1881	1881	1881	1881	29
247	20231228	143300	290434789	1881	1880	1881	1880	50
248	20231228	143200	290340759	1881	1881	1881	1881	21
249	20231228	143100	290301258	1881	1880	1881	1880	185
250	20231228	143000	289953429	1881	1881	1881	1881	42
251	20231228	142900	289874427	1880	1881	1881	1880	1408
252	20231228	142800	287227379	1881	1881	1881	1881	1045
253	20231228	142700	285261734	1881	1881	1881	1881	43
254	20231228	142600	285180851	1881	1881	1881	1881	34
255	20231228	142500	285116897	1881	1881	1881	1881	36
256	20231228	142400	285049181	1881	1881	1881	1881	37
257	20231228	142300	284979584	1881	1881	1881	1880	35
258	20231228	142200	284913750	1881	1881	1881	1881	18
259	20231228	142100	284879892	1881	1881	1881	1881	76
260	20231228	142000	284736936	1881	1881	1881	1881	29
261	20231228	141900	284682387	1881	1881	1881	1880	90
262	20231228	141800	284513122	1881	1881	1881	1880	240
263	20231228	141700	284061899	1881	1881	1881	1881	23
264	20231228	141600	284018636	1881	1881	1881	1880	136
265	20231228	141500	283762920	1881	1881	1881	1881	22
266	20231228	141400	283721538	1881	1881	1881	1881	24
267	20231228	141300	283676394	1881	1881	1881	1880	25
268	20231228	141200	283629371	1881	1881	1881	1881	34
269	20231228	141100	283565417	1880	1881	1881	1880	533
270	20231228	141000	282563344	1881	1881	1881	1881	14
271	20231228	140900	282537010	1881	1881	1881	1881	71
272	20231228	140800	282403459	1881	1881	1881	1881	27
273	20231228	140700	282352672	1881	1881	1881	1881	31
274	20231228	140600	282294361	1881	1880	1881	1880	6227
275	20231228	140500	270587586	1880	1880	1880	1880	43
276	20231228	140400	270506746	1880	1880	1880	1880	31
277	20231228	140300	270448466	1880	1880	1880	1880	16
278	20231228	140200	270418386	1880	1880	1880	1880	32
279	20231228	140100	270358226	1880	1880	1880	1880	24
280	20231228	140000	270313106	1880	1880	1880	1878	72
281	20231228	135900	270177826	1880	1880	1880	1880	1517
282	20231228	135800	267325866	1880	1880	1880	1880	54
283	20231228	135700	267224346	1880	1880	1880	1880	40
284	20231228	135600	267149146	1880	1880	1880	1880	8
285	20231228	135500	267134106	1880	1880	1880	1880	36
286	20231228	135400	267066426	1880	1880	1880	1880	22
287	20231228	135300	267025066	1880	1880	1880	1880	31
288	20231228	135200	266966786	1880	1880	1880	1880	533
289	20231228	135100	265964746	1880	1878	1880	1878	1261
290	20231228	135000	263596558	1880	1878	1880	1878	1250
291	20231228	134900	261246978	1880	1880	1880	1880	15
292	20231228	134800	261218778	1880	1880	1880	1880	36
293	20231228	134700	261151098	1880	1880	1880	1879	3388
294	20231228	134600	254785022	1880	1880	1880	1879	1040
295	20231228	134500	252830822	1880	1880	1880	1879	809
296	20231228	134400	251310678	1880	1880	1880	1880	521
297	20231228	134300	250331198	1880	1880	1880	1879	130
298	20231228	134200	250086898	1880	1879	1880	1879	3582
299	20231228	134100	243356312	1879	1879	1879	1879	76
300	20231228	134000	243213508	1879	1879	1879	1879	162
301	20231228	133900	242909110	1879	1879	1879	1879	181
302	20231228	133800	242569011	1879	1879	1879	1879	44
303	20231228	133700	242486335	1878	1879	1879	1878	4883
304	20231228	133600	233316053	1879	1879	1879	1879	31
305	20231228	133500	233257804	1879	1879	1879	1879	24
306	20231228	133400	233212708	1879	1879	1879	1879	33
307	20231228	133300	233150701	1879	1879	1879	1879	28
308	20231228	133200	233098089	1879	1879	1879	1879	35
309	20231228	133100	233032324	1879	1879	1879	1879	45
310	20231228	133000	232947769	1879	1879	1879	1879	17
311	20231228	132900	232915826	1879	1879	1879	1879	30
312	20231228	132800	232859456	1879	1877	1879	1877	15
313	20231228	132700	232831273	1879	1879	1879	1879	43
314	20231228	132600	232750476	1879	1879	1879	1879	24
315	20231228	132500	232705380	1879	1879	1879	1879	22
316	20231228	132400	232664042	1879	1879	1879	1879	35
317	20231228	132300	232598277	1879	1879	1879	1879	22
318	20231228	132200	232556939	1879	1879	1879	1879	25
319	20231228	132100	232509964	1879	1879	1879	1879	23
320	20231228	132000	232466747	1879	1879	1879	1879	35
321	20231228	131900	232400982	1877	1879	1879	1877	3424
322	20231228	131800	225974034	1879	1879	1879	1879	8
323	20231228	131700	225959002	1879	1879	1879	1879	35
324	20231228	131600	225893237	1879	1878	1879	1878	559
325	20231228	131500	224843411	1879	1879	1879	1879	29
326	20231228	131400	224788920	1879	1879	1879	1879	15
327	20231228	131300	224760735	1879	1879	1879	1879	37
328	20231228	131200	224691212	1879	1879	1879	1879	104
329	20231228	131100	224495796	1879	1879	1879	1879	9
330	20231228	131000	224478885	1879	1879	1879	1879	39
331	20231228	130900	224405604	1879	1879	1879	1879	15
332	20231228	130800	224377419	1879	1879	1879	1879	39
333	20231228	130700	224304138	1879	1879	1879	1879	28
334	20231228	130600	224251526	1879	1879	1879	1879	22
335	20231228	130500	224210188	1878	1877	1878	1877	3633
336	20231228	130400	217387543	1877	1877	1877	1877	35
337	20231228	130300	217321848	1877	1877	1877	1877	32
338	20231228	130200	217261784	1877	1877	1877	1877	23
339	20231228	130100	217218613	1877	1877	1877	1877	33
340	20231228	130000	217156672	1877	1877	1877	1877	40
341	20231228	125900	217081592	1877	1877	1877	1877	811
342	20231228	125800	215559345	1877	1878	1878	1877	2
343	20231228	125700	215555590	1877	1877	1877	1876	2813
344	20231228	125600	210275739	1877	1877	1877	1877	4
345	20231228	125500	210268231	1877	1877	1877	1877	2
346	20231228	125400	210264477	1877	1877	1877	1877	0
347	20231228	125300	210264477	1877	1877	1877	1877	0
348	20231228	125200	210264477	1877	1877	1877	1877	3
349	20231228	125100	210258846	1878	1878	1878	1878	0
350	20231228	125000	210258846	1878	1878	1878	1878	60
351	20231228	124900	210146166	1879	1879	1879	1879	0
352	20231228	124800	210146166	1879	1879	1879	1879	1
353	20231228	124700	210144287	1879	1879	1879	1879	0
354	20231228	124600	210144287	1879	1879	1879	1879	0
355	20231228	124500	210144287	1879	1879	1879	1879	10
356	20231228	124400	210125497	1877	1877	1877	1877	100
357	20231228	124300	209937797	1877	1879	1879	1877	1000
358	20231228	124200	208060691	1879	1879	1879	1879	0
359	20231228	124100	208060691	1879	1878	1879	1878	829
360	20231228	124000	206503828	1877	1877	1877	1877	0
361	20231228	123900	206503828	1877	1878	1878	1877	15
362	20231228	123800	206475660	1878	1878	1878	1878	1000
363	20231228	123700	204597660	1878	1878	1878	1878	3
364	20231228	123600	204592026	1878	1878	1878	1878	0
365	20231228	123500	204592026	1878	1878	1878	1878	0
366	20231228	123400	204592026	1878	1878	1878	1878	0
367	20231228	123300	204592026	1878	1878	1878	1878	0
368	20231228	123200	204592026	1878	1878	1878	1878	0
369	20231228	123100	204592026	1878	1878	1878	1878	924
370	20231228	123000	202856754	1875	1878	1878	1875	6045
371	20231228	122900	191520267	1878	1878	1878	1878	0
372	20231228	122800	191520267	1878	1878	1878	1878	0
373	20231228	122700	191520267	1878	1878	1878	1878	537
374	20231228	122600	190511781	1880	1880	1880	1880	0
375	20231228	122500	190511781	1880	1880	1880	1880	0
376	20231228	122400	190511781	1880	1880	1880	1880	10
377	20231228	122300	190492981	1880	1880	1880	1880	0
378	20231228	122200	190492981	1880	1880	1880	1880	3
379	20231228	122100	190487341	1879	1878	1879	1878	6
380	20231228	122000	190476068	1876	1878	1878	1876	322
381	20231228	121900	189871372	1877	1877	1877	1877	0
382	20231228	121800	189871372	1877	1877	1877	1877	609
383	20231228	121700	188728279	1877	1877	1877	1877	0
384	20231228	121600	188728279	1877	1877	1877	1877	305
385	20231228	121500	188155794	1875	1877	1877	1875	897
386	20231228	121400	186472545	1877	1877	1877	1877	0
387	20231228	121300	186472545	1877	1877	1877	1877	0
388	20231228	121200	186472545	1877	1877	1877	1877	0
389	20231228	121100	186472545	1877	1877	1877	1877	0
390	20231228	121000	186472545	1877	1877	1877	1877	0
391	20231228	120900	186472545	1877	1877	1877	1877	0
392	20231228	120800	186472545	1877	1877	1877	1877	687
393	20231228	120700	185183046	1875	1877	1877	1875	1687
394	20231228	120600	182018546	1877	1877	1877	1877	0
395	20231228	120500	182018546	1877	1876	1877	1876	20
396	20231228	120400	181981009	1876	1877	1877	1876	7
397	20231228	120300	181967871	1877	1877	1877	1877	416
398	20231228	120200	181187039	1877	1877	1877	1877	0
399	20231228	120100	181187039	1877	1877	1877	1877	0
400	20231228	120000	181187039	1877	1877	1877	1877	1
401	20231228	115900	181185162	1877	1877	1877	1877	0
402	20231228	115800	181185162	1877	1877	1877	1877	0
403	20231228	115700	181185162	1877	1877	1877	1877	0
404	20231228	115600	181185162	1877	1877	1877	1877	20
405	20231228	115500	181147622	1877	1877	1877	1877	0
406	20231228	115400	181147622	1877	1877	1877	1877	0
407	20231228	115300	181147622	1877	1877	1877	1877	0
408	20231228	115200	181147622	1877	1877	1877	1877	0
409	20231228	115100	181147622	1877	1877	1877	1877	0
410	20231228	115000	181147622	1877	1877	1877	1877	0
411	20231228	114900	181147622	1877	1877	1877	1877	0
412	20231228	114800	181147622	1877	1877	1877	1877	0
413	20231228	114700	181147622	1877	1877	1877	1877	0
414	20231228	114600	181147622	1877	1877	1877	1876	3819
415	20231228	114500	173983174	1877	1876	1877	1876	1601
416	20231228	114400	170979696	1875	1875	1875	1875	1
417	20231228	114300	170977821	1875	1875	1875	1875	0
418	20231228	114200	170977821	1875	1875	1875	1875	276
419	20231228	114100	170460321	1875	1875	1875	1875	20
420	20231228	114000	170422821	1875	1875	1875	1875	4
421	20231228	113900	170415321	1874	1874	1874	1874	120
422	20231228	113800	170190441	1874	1874	1874	1874	2
423	20231228	113700	170186693	1874	1874	1874	1874	0
424	20231228	113600	170186693	1874	1874	1874	1874	0
425	20231228	113500	170186693	1874	1874	1874	1874	0
426	20231228	113400	170186693	1874	1874	1874	1874	0
427	20231228	113300	170186693	1874	1874	1874	1874	0
428	20231228	113200	170186693	1874	1874	1874	1874	186
429	20231228	113100	169838129	1874	1874	1874	1874	0
430	20231228	113000	169838129	1874	1874	1874	1874	1000
431	20231228	112900	167964129	1875	1874	1875	1874	51
432	20231228	112800	167868505	1874	1874	1874	1874	6112
433	20231228	112700	156414617	1872	1872	1872	1872	0
434	20231228	112600	156414617	1872	1872	1872	1872	0
435	20231228	112500	156414617	1872	1872	1872	1872	0
436	20231228	112400	156414617	1872	1872	1872	1872	70
437	20231228	112300	156283577	1874	1874	1874	1874	0
438	20231228	112200	156283577	1874	1873	1874	1873	266
439	20231228	112100	155785270	1873	1873	1873	1873	300
440	20231228	112000	155223370	1873	1873	1873	1873	0
441	20231228	111900	155223370	1873	1873	1873	1873	1
442	20231228	111800	155221497	1872	1872	1872	1872	0
443	20231228	111700	155221497	1872	1872	1872	1872	0
444	20231228	111600	155221497	1872	1872	1872	1872	0
445	20231228	111500	155221497	1872	1872	1872	1872	0
446	20231228	111400	155221497	1872	1872	1872	1872	194
447	20231228	111300	154858329	1872	1872	1872	1872	0
448	20231228	111200	154858329	1872	1873	1873	1872	100
449	20231228	111100	154671120	1878	1879	1879	1878	5
450	20231228	111000	154661726	1878	1878	1878	1878	0
451	20231228	110900	154661726	1878	1878	1878	1878	0
452	20231228	110800	154661726	1878	1874	1878	1873	431
453	20231228	110700	153854246	1879	1879	1879	1879	0
454	20231228	110600	153854246	1879	1879	1879	1879	0
455	20231228	110500	153854246	1879	1879	1879	1879	2
456	20231228	110400	153850488	1873	1873	1873	1873	0
457	20231228	110300	153850488	1873	1873	1873	1873	0
458	20231228	110200	153850488	1873	1873	1873	1873	0
459	20231228	110100	153850488	1873	1873	1873	1873	159
460	20231228	110000	153552681	1879	1879	1879	1879	10
461	20231228	105900	153533891	1879	1878	1879	1878	100
462	20231228	105800	153346074	1878	1872	1878	1872	5482
463	20231228	105700	143083758	1872	1878	1878	1872	1533
464	20231228	105600	140210356	1880	1881	1881	1880	6212
465	20231228	105500	128526976	1881	1879	1881	1879	2617
466	20231228	105400	123606198	1878	1877	1878	1877	660
467	20231228	105300	122366719	1878	1878	1878	1878	0
468	20231228	105200	122366719	1878	1878	1878	1878	0
469	20231228	105100	122366719	1878	1878	1878	1878	0
470	20231228	105000	122366719	1878	1878	1878	1878	0
471	20231228	104900	122366719	1878	1878	1878	1878	26
472	20231228	104800	122317891	1878	1878	1878	1878	0
473	20231228	104700	122317891	1878	1878	1878	1878	0
474	20231228	104600	122317891	1878	1878	1878	1878	0
475	20231228	104500	122317891	1878	1878	1878	1878	50
476	20231228	104400	122223991	1878	1878	1878	1878	0
477	20231228	104300	122223991	1878	1878	1878	1878	0
478	20231228	104200	122223991	1878	1878	1878	1878	1
479	20231228	104100	122222113	1878	1878	1878	1878	2
480	20231228	104000	122218357	1875	1875	1875	1875	83
481	20231228	103900	122062732	1875	1875	1875	1875	1
482	20231228	103800	122060857	1875	1875	1875	1875	1
483	20231228	103700	122058982	1875	1875	1875	1875	1
484	20231228	103600	122057107	1873	1873	1873	1873	0
485	20231228	103500	122057107	1873	1873	1873	1873	0
486	20231228	103400	122057107	1873	1873	1873	1873	226
487	20231228	103300	121633809	1875	1875	1875	1875	0
488	20231228	103200	121633809	1875	1873	1875	1873	1015
489	20231228	103100	119732684	1873	1873	1873	1873	1
490	20231228	103000	119730811	1873	1873	1873	1873	400
491	20231228	102900	118981611	1873	1873	1873	1873	157
492	20231228	102800	118687550	1878	1878	1878	1878	0
493	20231228	102700	118687550	1878	1873	1878	1873	4340
494	20231228	102600	110558716	1875	1875	1875	1875	668
495	20231228	102500	109306216	1878	1878	1878	1878	0
496	20231228	102400	109306216	1878	1878	1878	1878	0
497	20231228	102300	109306216	1878	1878	1878	1878	0
498	20231228	102200	109306216	1878	1878	1878	1878	0
499	20231228	102100	109306216	1878	1878	1878	1878	0
500	20231228	102000	109306216	1878	1879	1879	1878	170
501	20231228	101900	108986825	1879	1880	1880	1879	3444
502	20231228	101800	102512505	1880	1879	1880	1879	4387
503	20231228	101700	94269322	1879	1879	1879	1879	945
504	20231228	101600	92493667	1879	1879	1879	1879	0
505	20231228	101500	92493667	1879	1879	1879	1879	0
506	20231228	101400	92493667	1879	1879	1879	1879	1
507	20231228	101300	92491788	1879	1879	1879	1879	0
508	20231228	101200	92491788	1879	1879	1879	1879	0
509	20231228	101100	92491788	1879	1879	1879	1879	1875
510	20231228	101000	88968663	1879	1879	1879	1879	101
511	20231228	100900	88778884	1876	1876	1876	1876	0
512	20231228	100800	88778884	1876	1876	1876	1876	0
513	20231228	100700	88778884	1876	1876	1876	1876	0
514	20231228	100600	88778884	1876	1877	1877	1876	975
515	20231228	100500	86949745	1877	1879	1879	1877	423
516	20231228	100400	86155137	1879	1879	1879	1879	0
517	20231228	100300	86155137	1879	1879	1879	1879	10
518	20231228	100200	86136347	1878	1878	1878	1878	105
519	20231228	100100	85939157	1879	1879	1879	1879	0
520	20231228	100000	85939157	1879	1879	1879	1879	22
521	20231228	095900	85897819	1879	1874	1879	1874	2724
522	20231228	095800	80789787	1874	1874	1874	1874	31
523	20231228	095700	80731693	1873	1873	1873	1873	3053
524	20231228	095600	75013424	1872	1873	1873	1872	2000
525	20231228	095500	71269324	1872	1872	1872	1872	940
526	20231228	095400	69509644	1872	1871	1872	1871	2110
527	20231228	095300	65561724	1873	1873	1873	1873	0
528	20231228	095200	65561724	1873	1872	1873	1872	1099
529	20231228	095100	63504296	1873	1873	1873	1873	0
530	20231228	095000	63504296	1873	1873	1873	1873	200
531	20231228	094900	63129696	1873	1871	1873	1871	1442
532	20231228	094800	60431684	1871	1871	1871	1871	2
533	20231228	094700	60427942	1870	1870	1870	1870	0
534	20231228	094600	60427942	1870	1871	1871	1870	7
535	20231228	094500	60414851	1870	1870	1870	1870	1684
536	20231228	094400	57265771	1871	1871	1871	1871	30
537	20231228	094300	57209641	1871	1871	1871	1871	30
538	20231228	094200	57153511	1871	1871	1871	1870	637
539	20231228	094100	55961685	1869	1869	1869	1869	0
540	20231228	094000	55961685	1869	1869	1869	1869	0
541	20231228	093900	55961685	1869	1869	1871	1869	103
542	20231228	093800	55769174	1869	1869	1869	1869	201
543	20231228	093700	55393505	1871	1870	1871	1870	504
544	20231228	093600	54451023	1871	1871	1871	1871	801
545	20231228	093500	52952352	1870	1870	1870	1870	1855
546	20231228	093400	49483502	1870	1870	1870	1870	1
547	20231228	093300	49481632	1870	1868	1870	1868	2987
548	20231228	093200	43899800	1868	1868	1868	1867	207
549	20231228	093100	43513309	1868	1869	1869	1868	1397
550	20231228	093000	40903712	1869	1869	1869	1869	638
551	20231228	092900	39711290	1868	1868	1868	1868	0
552	20231228	092800	39711290	1868	1868	1868	1868	2000
553	20231228	092700	35975290	1869	1869	1869	1869	0
554	20231228	092600	35975290	1869	1869	1869	1869	7
555	20231228	092500	35962207	1869	1869	1869	1869	0
556	20231228	092400	35962207	1869	1869	1869	1869	1012
557	20231228	092300	34070779	1868	1868	1868	1868	500
558	20231228	092200	33136779	1868	1868	1868	1868	1000
559	20231228	092100	31268779	1868	1868	1868	1868	1341
560	20231228	092000	28763791	1868	1868	1868	1868	1000
561	20231228	091900	26895791	1869	1869	1869	1869	216
562	20231228	091800	26492087	1868	1868	1868	1868	1000
563	20231228	091700	24624087	1868	1868	1868	1868	2356
564	20231228	091600	20223079	1868	1868	1868	1868	144
565	20231228	091500	19954087	1868	1868	1868	1868	1400
566	20231228	091400	17338887	1868	1868	1868	1868	0
567	20231228	091300	17338887	1868	1868	1868	1868	3
568	20231228	091200	17333283	1869	1869	1869	1869	150
569	20231228	091100	17052933	1869	1869	1869	1869	1
570	20231228	091000	17051064	1869	1869	1869	1869	200
571	20231228	090900	16677264	1869	1869	1869	1869	0
572	20231228	090800	16677264	1869	1868	1869	1868	808
573	20231228	090700	15167918	1868	1868	1868	1868	3
574	20231228	090600	15162314	1868	1868	1868	1868	3751
575	20231228	090500	8155446	1868	1868	1868	1868	2650
576	20231228	090400	3205246	1868	1869	1869	1868	358
577	20231228	090300	2536332	1869	1870	1870	1869	32
578	20231228	090200	2476502	1870	1870	1870	1870	0
579	20231228	090100	2476502	1870	1870	1870	1870	77
580	20231228	090000	2332512	1872	1872	1872	1872	1246