KissMeData/002700/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	183700	483450183	1898	1898	1898	1898	4198
3	20231218	183600	483450183	1898	1898	1898	1898	0
4	20231218	183500	483450183	1898	1898	1898	1898	0
5	20231218	183400	483450183	1898	1898	1898	1898	0
6	20231218	183300	483450183	1898	1898	1898	1898	0
7	20231218	183200	483450183	1898	1898	1898	1898	0
8	20231218	183100	483450183	1898	1898	1898	1898	0
9	20231218	183000	483450183	1898	1898	1898	1898	0
10	20231218	182900	483450183	1898	1898	1898	1898	0
11	20231218	182800	483450183	1898	1898	1898	1898	0
12	20231218	182700	483450183	1898	1898	1898	1898	0
13	20231218	182600	483450183	1898	1898	1898	1898	0
14	20231218	182500	483450183	1898	1898	1898	1898	0
15	20231218	182400	483450183	1898	1898	1898	1898	0
16	20231218	182300	483450183	1898	1898	1898	1898	0
17	20231218	182200	483450183	1898	1898	1898	1898	0
18	20231218	182100	483450183	1898	1898	1898	1898	0
19	20231218	182000	483450183	1898	1898	1898	1898	0
20	20231218	181900	483450183	1898	1898	1898	1898	0
21	20231218	181800	483450183	1898	1898	1898	1898	0
22	20231218	181700	483450183	1898	1898	1898	1898	0
23	20231218	181600	483450183	1898	1898	1898	1898	0
24	20231218	181500	483450183	1898	1898	1898	1898	0
25	20231218	181400	483450183	1898	1898	1898	1898	0
26	20231218	181300	483450183	1898	1898	1898	1898	0
27	20231218	181200	483450183	1898	1898	1898	1898	0
28	20231218	181100	483450183	1898	1898	1898	1898	0
29	20231218	181000	483450183	1898	1898	1898	1898	0
30	20231218	180900	483450183	1898	1898	1898	1898	0
31	20231218	180800	483450183	1898	1898	1898	1898	0
32	20231218	180700	483450183	1898	1898	1898	1898	4198
33	20231218	180600	483450183	1898	1898	1898	1898	0
34	20231218	180500	483450183	1898	1898	1898	1898	0
35	20231218	180400	483450183	1898	1898	1898	1898	0
36	20231218	180300	483450183	1898	1898	1898	1898	0
37	20231218	180200	483450183	1898	1898	1898	1898	0
38	20231218	180100	483450183	1898	1898	1898	1898	0
39	20231218	180000	483450183	1898	1898	1898	1898	0
40	20231218	175900	483450183	1898	1898	1898	1898	0
41	20231218	175800	483450183	1898	1898	1898	1898	0
42	20231218	175700	483450183	1898	1898	1898	1898	0
43	20231218	175600	483450183	1898	1898	1898	1898	0
44	20231218	175500	483450183	1898	1898	1898	1898	0
45	20231218	175400	483450183	1898	1898	1898	1898	0
46	20231218	175300	483450183	1898	1898	1898	1898	0
47	20231218	175200	483450183	1898	1898	1898	1898	0
48	20231218	175100	483450183	1898	1898	1898	1898	0
49	20231218	175000	483450183	1898	1898	1898	1898	0
50	20231218	174900	483450183	1898	1898	1898	1898	0
51	20231218	174800	483450183	1898	1898	1898	1898	0
52	20231218	174700	483450183	1898	1898	1898	1898	0
53	20231218	174600	483450183	1898	1898	1898	1898	0
54	20231218	174500	483450183	1898	1898	1898	1898	0
55	20231218	174400	483450183	1898	1898	1898	1898	0
56	20231218	174300	483450183	1898	1898	1898	1898	0
57	20231218	174200	483450183	1898	1898	1898	1898	0
58	20231218	174100	483450183	1898	1898	1898	1898	0
59	20231218	174000	483450183	1898	1898	1898	1898	0
60	20231218	173900	483450183	1898	1898	1898	1898	0
61	20231218	173800	483450183	1898	1898	1898	1898	0
62	20231218	173700	483450183	1898	1898	1898	1898	4198
63	20231218	173600	483450183	1898	1898	1898	1898	0
64	20231218	173500	483450183	1898	1898	1898	1898	0
65	20231218	173400	483450183	1898	1898	1898	1898	0
66	20231218	173300	483450183	1898	1898	1898	1898	0
67	20231218	173200	483450183	1898	1898	1898	1898	0
68	20231218	173100	483450183	1898	1898	1898	1898	0
69	20231218	173000	483450183	1898	1898	1898	1898	0
70	20231218	172900	483450183	1898	1898	1898	1898	0
71	20231218	172800	483450183	1898	1898	1898	1898	0
72	20231218	172700	483450183	1898	1898	1898	1898	0
73	20231218	172600	483450183	1898	1898	1898	1898	0
74	20231218	172500	483450183	1898	1898	1898	1898	0
75	20231218	172400	483450183	1898	1898	1898	1898	0
76	20231218	172300	483450183	1898	1898	1898	1898	0
77	20231218	172200	483450183	1898	1898	1898	1898	0
78	20231218	172100	483450183	1898	1898	1898	1898	0
79	20231218	172000	483450183	1898	1898	1898	1898	0
80	20231218	171900	483450183	1898	1898	1898	1898	0
81	20231218	171800	483450183	1898	1898	1898	1898	0
82	20231218	171700	483450183	1898	1898	1898	1898	0
83	20231218	171600	483450183	1898	1898	1898	1898	0
84	20231218	171500	483450183	1898	1898	1898	1898	0
85	20231218	171400	483450183	1898	1898	1898	1898	0
86	20231218	171300	483450183	1898	1898	1898	1898	0
87	20231218	171200	483450183	1898	1898	1898	1898	0
88	20231218	171100	483450183	1898	1898	1898	1898	0
89	20231218	171000	483450183	1898	1898	1898	1898	0
90	20231218	170900	483450183	1898	1898	1898	1898	0
91	20231218	170800	483450183	1898	1898	1898	1898	0
92	20231218	170700	483450183	1898	1898	1898	1898	4198
93	20231218	170600	483450183	1898	1898	1898	1898	0
94	20231218	170500	483450183	1898	1898	1898	1898	0
95	20231218	170400	483450183	1898	1898	1898	1898	0
96	20231218	170300	483450183	1898	1898	1898	1898	0
97	20231218	170200	483450183	1898	1898	1898	1898	0
98	20231218	170100	483450183	1898	1898	1898	1898	0
99	20231218	170000	483450183	1898	1898	1898	1898	0
100	20231218	165900	483450183	1898	1898	1898	1898	0
101	20231218	165800	483450183	1898	1898	1898	1898	0
102	20231218	165700	483450183	1898	1898	1898	1898	0
103	20231218	165600	483450183	1898	1898	1898	1898	0
104	20231218	165500	483450183	1898	1898	1898	1898	0
105	20231218	165400	483450183	1898	1898	1898	1898	0
106	20231218	165300	483450183	1898	1898	1898	1898	0
107	20231218	165200	483450183	1898	1898	1898	1898	0
108	20231218	165100	483450183	1898	1898	1898	1898	0
109	20231218	165000	483450183	1898	1898	1898	1898	0
110	20231218	164900	483450183	1898	1898	1898	1898	0
111	20231218	164800	483450183	1898	1898	1898	1898	0
112	20231218	164700	483450183	1898	1898	1898	1898	0
113	20231218	164600	483450183	1898	1898	1898	1898	0
114	20231218	164500	483450183	1898	1898	1898	1898	0
115	20231218	164400	483450183	1898	1898	1898	1898	0
116	20231218	164300	483450183	1898	1898	1898	1898	0
117	20231218	164200	483450183	1898	1898	1898	1898	0
118	20231218	164100	483450183	1898	1898	1898	1898	0
119	20231218	164000	483450183	1898	1898	1898	1898	0
120	20231218	163900	483450183	1898	1898	1898	1898	0
121	20231218	163800	483450183	1898	1898	1898	1898	0
122	20231218	163700	483450183	1898	1898	1898	1898	4198
123	20231218	163600	483450183	1898	1898	1898	1898	0
124	20231218	163500	483450183	1898	1898	1898	1898	0
125	20231218	163400	483450183	1898	1898	1898	1898	0
126	20231218	163300	483450183	1898	1898	1898	1898	0
127	20231218	163200	483450183	1898	1898	1898	1898	0
128	20231218	163100	483450183	1898	1898	1898	1898	0
129	20231218	163000	483450183	1898	1898	1898	1898	0
130	20231218	162900	483450183	1898	1898	1898	1898	0
131	20231218	162800	483450183	1898	1898	1898	1898	0
132	20231218	162700	483450183	1898	1898	1898	1898	0
133	20231218	162600	483450183	1898	1898	1898	1898	0
134	20231218	162500	483450183	1898	1898	1898	1898	0
135	20231218	162400	483450183	1898	1898	1898	1898	0
136	20231218	162300	483450183	1898	1898	1898	1898	0
137	20231218	162200	483450183	1898	1898	1898	1898	0
138	20231218	162100	483450183	1898	1898	1898	1898	0
139	20231218	162000	483450183	1898	1898	1898	1898	0
140	20231218	161900	483450183	1898	1898	1898	1898	0
141	20231218	161800	483450183	1898	1898	1898	1898	0
142	20231218	161700	483450183	1898	1898	1898	1898	0
143	20231218	161600	483450183	1898	1898	1898	1898	0
144	20231218	161500	483450183	1898	1898	1898	1898	0
145	20231218	161400	483450183	1898	1898	1898	1898	0
146	20231218	161300	483450183	1898	1898	1898	1898	0
147	20231218	161200	483450183	1898	1898	1898	1898	0
148	20231218	161100	483450183	1898	1898	1898	1898	0
149	20231218	161000	483450183	1898	1898	1898	1898	0
150	20231218	160900	483450183	1898	1898	1898	1898	0
151	20231218	160800	483450183	1898	1898	1898	1898	0
152	20231218	160700	483450183	1898	1898	1898	1898	4198
153	20231218	160600	483450183	1898	1898	1898	1898	0
154	20231218	160500	483450183	1898	1898	1898	1898	0
155	20231218	160400	483450183	1898	1898	1898	1898	0
156	20231218	160300	483450183	1898	1898	1898	1898	0
157	20231218	160200	483450183	1898	1898	1898	1898	0
158	20231218	160100	483450183	1898	1898	1898	1898	0
159	20231218	160000	483450183	1898	1898	1898	1898	0
160	20231218	155900	483450183	1898	1898	1898	1898	0
161	20231218	155800	483450183	1898	1898	1898	1898	0
162	20231218	155700	483450183	1898	1898	1898	1898	0
163	20231218	155600	483450183	1898	1898	1898	1898	0
164	20231218	155500	483450183	1898	1898	1898	1898	0
165	20231218	155400	483450183	1898	1898	1898	1898	0
166	20231218	155300	483450183	1898	1898	1898	1898	0
167	20231218	155200	483450183	1898	1898	1898	1898	0
168	20231218	155100	483450183	1898	1898	1898	1898	0
169	20231218	155000	483450183	1898	1898	1898	1898	0
170	20231218	154900	483450183	1898	1898	1898	1898	0
171	20231218	154800	483450183	1898	1898	1898	1898	0
172	20231218	154700	483450183	1898	1898	1898	1898	0
173	20231218	154600	483450183	1898	1898	1898	1898	0
174	20231218	154500	483450183	1898	1898	1898	1898	0
175	20231218	154400	483450183	1898	1898	1898	1898	0
176	20231218	154300	483450183	1898	1898	1898	1898	0
177	20231218	154200	483450183	1898	1898	1898	1898	0
178	20231218	154100	483450183	1898	1898	1898	1898	0
179	20231218	154000	483450183	1898	1898	1898	1898	0
180	20231218	153900	483450183	1898	1898	1898	1898	0
181	20231218	153800	483450183	1898	1898	1898	1898	0
182	20231218	153700	483450183	1898	1898	1898	1898	4198
183	20231218	153600	483450183	1898	1898	1898	1898	0
184	20231218	153500	483450183	1898	1898	1898	1898	0
185	20231218	153400	483450183	1898	1898	1898	1898	0
186	20231218	153300	483450183	1898	1898	1898	1898	0
187	20231218	153200	483450183	1898	1898	1898	1898	0
188	20231218	153100	483450183	1898	1898	1898	1898	0
189	20231218	153000	483450183	1898	1898	1898	1898	4198
190	20231218	152900	475482379	1898	1898	1898	1898	0
191	20231218	152800	475482379	1898	1898	1898	1898	0
192	20231218	152700	475482379	1898	1898	1898	1898	0
193	20231218	152600	475482379	1898	1898	1898	1898	0
194	20231218	152500	475482379	1898	1898	1898	1898	0
195	20231218	152400	475482379	1898	1898	1898	1898	0
196	20231218	152300	475482379	1898	1898	1898	1898	0
197	20231218	152200	475482379	1898	1898	1898	1898	0
198	20231218	152100	475482379	1898	1898	1898	1898	0
199	20231218	152000	475482379	1898	1898	1898	1898	0
200	20231218	151900	475482379	1898	1895	1898	1895	200
201	20231218	151800	475102804	1898	1896	1898	1896	5734
202	20231218	151700	464226265	1895	1895	1895	1895	1164
203	20231218	151600	462020485	1894	1894	1895	1894	2108
204	20231218	151500	458027923	1895	1895	1895	1895	53
205	20231218	151400	457927488	1895	1893	1895	1893	44
206	20231218	151300	457844192	1893	1894	1894	1893	200
207	20231218	151200	457465485	1894	1894	1895	1894	505
208	20231218	151100	456508911	1895	1895	1895	1895	2
209	20231218	151000	456505121	1895	1895	1895	1895	572
210	20231218	150900	455421181	1895	1895	1895	1893	317
211	20231218	150800	454820496	1895	1895	1895	1895	254
212	20231218	150700	454339166	1894	1894	1894	1894	0
213	20231218	150600	454339166	1894	1893	1894	1893	802
214	20231218	150500	452820969	1894	1894	1894	1893	312
215	20231218	150400	452230252	1893	1893	1893	1893	2607
216	20231218	150300	447295201	1894	1895	1895	1894	1706
217	20231218	150200	444064029	1896	1896	1896	1896	4
218	20231218	150100	444056445	1896	1896	1896	1896	100
219	20231218	150000	443866845	1897	1897	1897	1897	0
220	20231218	145900	443866845	1897	1897	1897	1897	2
221	20231218	145800	443863051	1894	1897	1897	1894	1081
222	20231218	145700	441814774	1897	1897	1897	1897	0
223	20231218	145600	441814774	1897	1897	1897	1895	29
224	20231218	145500	441759771	1897	1897	1897	1897	233
225	20231218	145400	441317770	1898	1896	1898	1896	2507
226	20231218	145300	436561028	1896	1895	1896	1895	117
227	20231218	145200	436339213	1895	1895	1895	1895	4214
228	20231218	145100	428353683	1894	1894	1895	1894	1108
229	20231218	145000	426255129	1895	1895	1895	1895	92
230	20231218	144900	426080789	1894	1894	1895	1894	880
231	20231218	144800	424413241	1894	1893	1894	1893	2490
232	20231218	144700	419697697	1893	1893	1894	1893	17
233	20231218	144600	419665515	1892	1892	1893	1892	429
234	20231218	144500	418853585	1892	1889	1893	1889	18842
235	20231218	144400	383221591	1889	1890	1890	1889	503
236	20231218	144300	382271421	1891	1891	1891	1891	0
237	20231218	144200	382271421	1891	1891	1891	1891	0
238	20231218	144100	382271421	1891	1888	1891	1888	5
239	20231218	144000	382261971	1890	1888	1890	1888	535
240	20231218	143900	381251887	1890	1889	1892	1889	26473
241	20231218	143800	331233889	1889	1889	1889	1887	503
242	20231218	143700	330284304	1888	1888	1889	1888	155
243	20231218	143600	329991662	1888	1889	1889	1888	1552
244	20231218	143500	327059995	1889	1889	1889	1889	634
245	20231218	143400	325862369	1889	1889	1889	1889	0
246	20231218	143300	325862369	1889	1889	1889	1889	30
247	20231218	143200	325805699	1889	1889	1889	1889	10
248	20231218	143100	325786809	1890	1889	1890	1889	10
249	20231218	143000	325767913	1888	1889	1889	1888	405
250	20231218	142900	325003268	1889	1889	1890	1889	3112
251	20231218	142800	319124698	1888	1888	1888	1888	2840
252	20231218	142700	313762778	1887	1887	1887	1887	2006
253	20231218	142600	309977456	1887	1886	1888	1886	2819
254	20231218	142500	304659419	1884	1884	1884	1884	0
255	20231218	142400	304659419	1884	1884	1884	1884	0
256	20231218	142300	304659419	1884	1884	1884	1884	0
257	20231218	142200	304659419	1884	1884	1884	1884	8
258	20231218	142100	304644347	1887	1887	1887	1887	1
259	20231218	142000	304642460	1885	1887	1887	1885	2210
260	20231218	141900	300475190	1886	1885	1886	1885	7762
261	20231218	141800	285843009	1885	1884	1885	1884	91
262	20231218	141700	285671564	1885	1885	1885	1885	0
263	20231218	141600	285671564	1885	1885	1885	1885	0
264	20231218	141500	285671564	1885	1885	1885	1885	0
265	20231218	141400	285671564	1885	1885	1885	1885	0
266	20231218	141300	285671564	1885	1884	1885	1884	13299
267	20231218	141200	260608508	1881	1882	1882	1881	2214
268	20231218	141100	256443973	1883	1883	1883	1883	7436
269	20231218	141000	242441985	1881	1883	1883	1881	4121
270	20231218	140900	234685794	1883	1881	1883	1881	40
271	20231218	140800	234610550	1883	1883	1883	1883	265
272	20231218	140700	234111555	1883	1883	1883	1883	1
273	20231218	140600	234109672	1883	1883	1883	1883	1
274	20231218	140500	234107789	1882	1882	1882	1882	0
275	20231218	140400	234107789	1882	1882	1882	1882	2000
276	20231218	140300	230343789	1884	1884	1884	1884	0
277	20231218	140200	230343789	1884	1884	1884	1884	3
278	20231218	140100	230338137	1884	1884	1884	1884	10
279	20231218	140000	230319297	1884	1884	1884	1884	0
280	20231218	135900	230319297	1884	1884	1884	1884	1266
281	20231218	135800	227934153	1884	1883	1884	1883	16
282	20231218	135700	227904023	1882	1884	1884	1882	221
283	20231218	135600	227487699	1884	1884	1884	1884	230
284	20231218	135500	227054379	1884	1884	1884	1884	1
285	20231218	135400	227052495	1884	1883	1884	1883	38
286	20231218	135300	226980938	1882	1882	1882	1882	0
287	20231218	135200	226980938	1882	1882	1882	1882	0
288	20231218	135100	226980938	1882	1882	1882	1882	529
289	20231218	135000	225985360	1884	1884	1884	1884	2
290	20231218	134900	225981592	1884	1884	1884	1884	0
291	20231218	134800	225981592	1884	1883	1884	1883	2732
292	20231218	134700	220835591	1882	1882	1882	1882	20
293	20231218	134600	220797951	1881	1881	1881	1881	430
294	20231218	134500	219989121	1882	1881	1882	1881	803
295	20231218	134400	218478227	1881	1882	1882	1881	698
296	20231218	134300	217165239	1881	1881	1881	1881	100
297	20231218	134200	216977139	1881	1881	1881	1881	1081
298	20231218	134100	214943778	1882	1882	1882	1882	0
299	20231218	134000	214943778	1882	1882	1882	1882	0
300	20231218	133900	214943778	1882	1882	1882	1882	0
301	20231218	133800	214943778	1882	1882	1882	1882	0
302	20231218	133700	214943778	1882	1881	1882	1881	1700
303	20231218	133600	211745378	1881	1881	1881	1881	230
304	20231218	133500	211312748	1881	1881	1881	1881	1000
305	20231218	133400	209431748	1881	1881	1881	1881	0
306	20231218	133300	209431748	1881	1881	1881	1881	3
307	20231218	133200	209426105	1882	1882	1882	1882	3322
308	20231218	133100	203174101	1882	1882	1882	1882	0
309	20231218	133000	203174101	1882	1882	1882	1882	0
310	20231218	132900	203174101	1882	1882	1882	1882	900
311	20231218	132800	201480301	1881	1881	1881	1881	10
312	20231218	132700	201461491	1882	1881	1882	1881	1003
313	20231218	132600	199574845	1881	1881	1881	1881	0
314	20231218	132500	199574845	1881	1881	1881	1881	1544
315	20231218	132400	196670581	1882	1882	1882	1882	256
316	20231218	132300	196188789	1881	1881	1882	1881	17
317	20231218	132200	196156810	1881	1881	1881	1881	5
318	20231218	132100	196147405	1882	1882	1882	1882	0
319	20231218	132000	196147405	1882	1882	1882	1882	0
320	20231218	131900	196147405	1882	1882	1882	1882	76
321	20231218	131800	196004373	1882	1882	1882	1882	600
322	20231218	131700	194875173	1882	1881	1882	1881	923
323	20231218	131600	193138110	1881	1880	1881	1880	210
324	20231218	131500	192743110	1880	1880	1880	1880	0
325	20231218	131400	192743110	1880	1880	1880	1880	10
326	20231218	131300	192724310	1880	1880	1880	1880	0
327	20231218	131200	192724310	1880	1880	1880	1880	0
328	20231218	131100	192724310	1880	1880	1880	1880	2000
329	20231218	131000	188964310	1880	1880	1880	1880	0
330	20231218	130900	188964310	1880	1880	1880	1880	142
331	20231218	130800	188697350	1880	1880	1880	1880	10
332	20231218	130700	188678550	1881	1881	1881	1881	0
333	20231218	130600	188678550	1881	1881	1881	1881	2
334	20231218	130500	188674788	1880	1880	1880	1880	25
335	20231218	130400	188627788	1880	1881	1881	1880	241
336	20231218	130300	188174696	1881	1881	1881	1881	0
337	20231218	130200	188174696	1881	1881	1881	1881	1
338	20231218	130100	188172815	1881	1881	1881	1881	0
339	20231218	130000	188172815	1881	1881	1881	1881	1
340	20231218	125900	188170934	1881	1881	1881	1881	0
341	20231218	125800	188170934	1881	1881	1881	1881	0
342	20231218	125700	188170934	1881	1881	1881	1881	0
343	20231218	125600	188170934	1881	1881	1881	1881	274
344	20231218	125500	187655540	1880	1880	1880	1880	10
345	20231218	125400	187636740	1881	1881	1881	1881	10
346	20231218	125300	187617930	1880	1880	1880	1880	3
347	20231218	125200	187612290	1881	1882	1882	1881	252
348	20231218	125100	187138148	1881	1881	1881	1881	0
349	20231218	125000	187138148	1881	1881	1881	1881	37
350	20231218	124900	187068551	1882	1882	1882	1882	0
351	20231218	124800	187068551	1882	1882	1882	1882	0
352	20231218	124700	187068551	1882	1882	1882	1882	50
353	20231218	124600	186974451	1882	1882	1882	1882	10
354	20231218	124500	186955631	1882	1882	1882	1882	1796
355	20231218	124400	183575559	1882	1882	1882	1882	53
356	20231218	124300	183475813	1882	1882	1882	1882	11
357	20231218	124200	183455111	1881	1881	1881	1881	25
358	20231218	124100	183408086	1882	1882	1882	1882	0
359	20231218	124000	183408086	1882	1882	1882	1882	1
360	20231218	123900	183406204	1882	1882	1882	1882	130
361	20231218	123800	183161544	1881	1881	1881	1881	0
362	20231218	123700	183161544	1881	1881	1881	1881	10
363	20231218	123600	183142734	1882	1881	1882	1881	294
364	20231218	123500	182589709	1880	1880	1880	1880	0
365	20231218	123400	182589709	1880	1881	1881	1880	18
366	20231218	123300	182555859	1881	1881	1881	1881	60
367	20231218	123200	182442999	1881	1880	1881	1880	687
368	20231218	123100	181151332	1880	1880	1880	1880	0
369	20231218	123000	181151332	1880	1880	1880	1880	0
370	20231218	122900	181151332	1880	1880	1880	1880	0
371	20231218	122800	181151332	1880	1880	1880	1880	10
372	20231218	122700	181132532	1881	1881	1881	1881	0
373	20231218	122600	181132532	1881	1881	1881	1881	0
374	20231218	122500	181132532	1881	1881	1881	1881	12
375	20231218	122400	181109960	1877	1877	1877	1877	2
376	20231218	122300	181106206	1878	1879	1879	1878	8199
377	20231218	122200	165707635	1881	1881	1881	1881	0
378	20231218	122100	165707635	1881	1880	1881	1880	109
379	20231218	122000	165502706	1880	1880	1880	1880	0
380	20231218	121900	165502706	1880	1880	1880	1880	2348
381	20231218	121800	161088466	1880	1880	1880	1880	0
382	20231218	121700	161088466	1880	1880	1880	1880	1879
383	20231218	121600	157555946	1880	1880	1880	1880	501
384	20231218	121500	156614066	1880	1880	1880	1880	349
385	20231218	121400	155957946	1880	1879	1880	1879	1430
386	20231218	121300	153269576	1879	1879	1879	1879	0
387	20231218	121200	153269576	1879	1879	1879	1879	50
388	20231218	121100	153175626	1879	1879	1879	1879	0
389	20231218	121000	153175626	1879	1879	1879	1879	265
390	20231218	120900	152677691	1879	1879	1879	1879	90
391	20231218	120800	152508581	1878	1878	1878	1878	35
392	20231218	120700	152442851	1880	1880	1880	1880	0
393	20231218	120600	152442851	1880	1880	1880	1880	5
394	20231218	120500	152433451	1880	1880	1880	1880	2
395	20231218	120400	152429691	1879	1879	1879	1879	785
396	20231218	120300	150954676	1879	1879	1879	1879	3
397	20231218	120200	150949039	1878	1879	1879	1878	1429
398	20231218	120100	148264002	1879	1879	1879	1878	202
399	20231218	120000	147884644	1878	1879	1879	1878	6
400	20231218	115900	147873375	1879	1879	1879	1879	5
401	20231218	115800	147863980	1879	1879	1879	1879	201
402	20231218	115700	147486301	1879	1879	1879	1879	0
403	20231218	115600	147486301	1879	1879	1879	1879	0
404	20231218	115500	147486301	1879	1879	1879	1879	1
405	20231218	115400	147484422	1879	1879	1879	1879	5
406	20231218	115300	147475027	1879	1879	1879	1879	402
407	20231218	115200	146719669	1879	1879	1879	1879	3
408	20231218	115100	146714032	1880	1880	1880	1880	1
409	20231218	115000	146712152	1879	1879	1879	1879	0
410	20231218	114900	146712152	1879	1879	1879	1879	3
411	20231218	114800	146706515	1879	1879	1879	1879	5
412	20231218	114700	146697120	1880	1880	1880	1880	801
413	20231218	114600	145191240	1880	1880	1880	1880	0
414	20231218	114500	145191240	1880	1880	1880	1880	4205
415	20231218	114400	137285840	1880	1880	1880	1880	1
416	20231218	114300	137283960	1880	1880	1880	1880	447
417	20231218	114200	136443600	1880	1879	1880	1879	11
418	20231218	114100	136422930	1880	1880	1880	1880	0
419	20231218	114000	136422930	1880	1880	1880	1880	21
420	20231218	113900	136383450	1880	1880	1880	1880	2
421	20231218	113800	136379690	1880	1880	1880	1880	0
422	20231218	113700	136379690	1880	1880	1880	1880	2
423	20231218	113600	136375930	1879	1879	1879	1879	1
424	20231218	113500	136374051	1880	1880	1880	1880	1
425	20231218	113400	136372171	1879	1879	1879	1879	753
426	20231218	113300	134957284	1880	1880	1880	1880	3
427	20231218	113200	134951644	1880	1880	1880	1880	5
428	20231218	113100	134942244	1880	1880	1880	1879	1284
429	20231218	113000	132528325	1880	1880	1880	1880	2
430	20231218	112900	132524565	1879	1879	1879	1879	937
431	20231218	112800	130763942	1879	1879	1879	1879	2
432	20231218	112700	130760184	1878	1879	1879	1878	3
433	20231218	112600	130754549	1879	1879	1879	1878	1944
434	20231218	112500	127102875	1879	1879	1879	1879	2010
435	20231218	112400	123326085	1879	1879	1879	1879	201
436	20231218	112300	122948406	1879	1879	1880	1879	1548
437	20231218	112200	120039713	1878	1878	1878	1878	300
438	20231218	112100	119476313	1878	1878	1878	1878	0
439	20231218	112000	119476313	1878	1879	1879	1878	220
440	20231218	111900	119063152	1878	1879	1879	1878	907
441	20231218	111800	117359099	1879	1879	1879	1878	1224
442	20231218	111700	115059303	1879	1877	1879	1877	6867
443	20231218	111600	102161464	1877	1877	1877	1876	4520
444	20231218	111500	93681339	1876	1876	1876	1876	13
445	20231218	111400	93656951	1876	1877	1877	1876	101
446	20231218	111300	93467474	1876	1876	1877	1876	12
447	20231218	111200	93444961	1876	1877	1877	1876	106
448	20231218	111100	93246005	1877	1876	1877	1876	103
449	20231218	111000	93052774	1876	1877	1877	1876	113
450	20231218	110900	92840773	1877	1876	1877	1876	150
451	20231218	110800	92559273	1876	1876	1877	1876	1395
452	20231218	110700	89942042	1877	1877	1877	1877	1
453	20231218	110600	89940165	1877	1877	1877	1877	1
454	20231218	110500	89938288	1877	1876	1877	1876	918
455	20231218	110400	88215620	1876	1876	1876	1876	2
456	20231218	110300	88211868	1876	1876	1876	1876	200
457	20231218	110200	87836668	1876	1876	1876	1876	0
458	20231218	110100	87836668	1876	1876	1876	1876	0
459	20231218	110000	87836668	1876	1875	1876	1875	120
460	20231218	105900	87611598	1876	1875	1876	1875	1501
461	20231218	105800	84797222	1875	1876	1876	1875	201
462	20231218	105700	84420346	1876	1876	1876	1876	50
463	20231218	105600	84326546	1875	1876	1876	1875	289
464	20231218	105500	83784670	1876	1876	1876	1876	0
465	20231218	105400	83784670	1876	1876	1876	1876	81
466	20231218	105300	83632714	1876	1876	1876	1876	10
467	20231218	105200	83613954	1876	1875	1876	1875	501
468	20231218	105100	82674578	1875	1876	1876	1875	404
469	20231218	105000	81917057	1875	1875	1875	1875	25
470	20231218	104900	81870182	1876	1876	1876	1876	6
471	20231218	104800	81858926	1876	1876	1876	1876	201
472	20231218	104700	81481850	1877	1877	1877	1877	1
473	20231218	104600	81479973	1877	1876	1877	1876	3
474	20231218	104500	81474343	1876	1878	1878	1876	6
475	20231218	104400	81463081	1875	1878	1878	1875	1828
476	20231218	104300	78035575	1875	1875	1875	1875	0
477	20231218	104200	78035575	1875	1878	1878	1875	506
478	20231218	104100	77086549	1878	1878	1878	1878	1
479	20231218	104000	77084671	1878	1878	1878	1878	3
480	20231218	103900	77079037	1877	1877	1877	1877	52
481	20231218	103800	76981433	1877	1877	1879	1877	15
482	20231218	103700	76953264	1877	1878	1879	1877	201
483	20231218	103600	76575786	1878	1879	1879	1878	4
484	20231218	103500	76568271	1878	1879	1879	1878	5
485	20231218	103400	76558878	1879	1879	1879	1879	0
486	20231218	103300	76558878	1879	1879	1879	1879	1
487	20231218	103200	76556999	1879	1878	1879	1878	335
488	20231218	103100	75927769	1879	1879	1879	1879	375
489	20231218	103000	75223144	1879	1879	1879	1879	1
490	20231218	102900	75221265	1879	1879	1879	1879	0
491	20231218	102800	75221265	1879	1879	1879	1879	200
492	20231218	102700	74845465	1879	1879	1879	1879	1
493	20231218	102600	74843586	1878	1878	1878	1878	1
494	20231218	102500	74841708	1879	1879	1879	1879	1
495	20231218	102400	74839829	1879	1879	1879	1879	11
496	20231218	102300	74819160	1879	1879	1879	1879	2
497	20231218	102200	74815402	1878	1879	1879	1878	217
498	20231218	102100	74407670	1879	1879	1879	1879	7
499	20231218	102000	74394517	1879	1879	1879	1879	100
500	20231218	101900	74206617	1879	1879	1879	1879	2
501	20231218	101800	74202859	1879	1878	1879	1878	34
502	20231218	101700	74139006	1878	1878	1878	1878	5
503	20231218	101600	74129616	1878	1878	1878	1878	2
504	20231218	101500	74125860	1877	1878	1878	1877	7
505	20231218	101400	74112720	1878	1878	1878	1878	100
506	20231218	101300	73924920	1878	1878	1878	1878	0
507	20231218	101200	73924920	1878	1878	1878	1878	11
508	20231218	101100	73904262	1879	1879	1879	1879	522
509	20231218	101000	72923424	1880	1879	1880	1879	40
510	20231218	100900	72848260	1880	1880	1880	1880	2
511	20231218	100800	72844500	1880	1880	1880	1880	10
512	20231218	100700	72825700	1880	1880	1880	1880	11
513	20231218	100600	72805020	1880	1880	1880	1880	50
514	20231218	100500	72711020	1880	1880	1880	1880	54
515	20231218	100400	72609500	1876	1879	1880	1876	1494
516	20231218	100300	69805017	1879	1879	1880	1879	43
517	20231218	100200	69724218	1879	1880	1880	1879	65
518	20231218	100100	69602045	1879	1877	1879	1877	6857
519	20231218	100000	56723547	1877	1877	1877	1877	0
520	20231218	095900	56723547	1877	1877	1877	1877	2
521	20231218	095800	56719793	1875	1875	1875	1875	0
522	20231218	095700	56719793	1875	1877	1877	1875	22
523	20231218	095600	56678539	1875	1875	1875	1875	400
524	20231218	095500	55928539	1875	1875	1876	1875	3378
525	20231218	095400	49592608	1875	1875	1875	1875	11
526	20231218	095300	49571983	1875	1875	1875	1875	135
527	20231218	095200	49318858	1876	1876	1876	1876	0
528	20231218	095100	49318858	1876	1876	1876	1876	5
529	20231218	095000	49309478	1876	1876	1876	1876	2
530	20231218	094900	49305726	1876	1876	1876	1876	0
531	20231218	094800	49305726	1876	1876	1876	1876	122
532	20231218	094700	49076854	1877	1877	1877	1877	2
533	20231218	094600	49073100	1877	1875	1877	1875	4870
534	20231218	094500	39938210	1874	1874	1874	1874	4458
535	20231218	094400	31583918	1873	1873	1873	1873	0
536	20231218	094300	31583918	1873	1873	1873	1873	10
537	20231218	094200	31565188	1873	1873	1873	1873	0
538	20231218	094100	31565188	1873	1873	1873	1873	599
539	20231218	094000	30443261	1874	1874	1874	1874	2
540	20231218	093900	30439513	1874	1874	1874	1872	280
541	20231218	093800	29914923	1873	1873	1874	1873	1212
542	20231218	093700	27644846	1874	1874	1874	1874	1
543	20231218	093600	27642972	1874	1874	1874	1874	21
544	20231218	093500	27603618	1874	1874	1874	1874	115
545	20231218	093400	27388108	1874	1874	1874	1874	418
546	20231218	093300	26604776	1874	1874	1874	1874	603
547	20231218	093200	25474754	1874	1874	1874	1873	1641
548	20231218	093100	22399539	1874	1875	1875	1874	24
549	20231218	093000	22354558	1875	1876	1876	1875	4
550	20231218	092900	22347056	1876	1876	1876	1876	70
551	20231218	092800	22215736	1875	1875	1876	1875	45
552	20231218	092700	22131359	1875	1875	1876	1875	367
553	20231218	092600	21443217	1875	1875	1875	1874	59
554	20231218	092500	21332610	1876	1876	1876	1876	0
555	20231218	092400	21332610	1876	1872	1876	1872	2099
556	20231218	092300	17403201	1872	1872	1872	1872	3
557	20231218	092200	17397585	1872	1872	1872	1872	30
558	20231218	092100	17341425	1872	1870	1872	1870	89
559	20231218	092000	17174975	1870	1870	1870	1870	5
560	20231218	091900	17165625	1870	1869	1870	1869	3
561	20231218	091800	17160017	1870	1870	1870	1870	19
562	20231218	091700	17124487	1872	1872	1872	1872	502
563	20231218	091600	16184743	1871	1872	1872	1871	1143
564	20231218	091500	14046188	1872	1872	1872	1872	0
565	20231218	091400	14046188	1872	1872	1872	1872	0
566	20231218	091300	14046188	1872	1871	1872	1871	57
567	20231218	091200	13939539	1871	1871	1871	1871	57
568	20231218	091100	13832892	1871	1871	1871	1871	2
569	20231218	091000	13829150	1868	1870	1871	1868	561
570	20231218	090900	12781119	1867	1871	1871	1867	713
571	20231218	090800	11447974	1871	1871	1872	1871	1143
572	20231218	090700	9309409	1871	1871	1871	1871	71
573	20231218	090600	9176568	1870	1870	1870	1870	191
574	20231218	090500	8819398	1870	1870	1870	1870	44
575	20231218	090400	8737118	1866	1871	1871	1866	4168
576	20231218	090300	950174	1872	1872	1872	1872	7
577	20231218	090200	937070	1872	1871	1872	1871	3
578	20231218	090100	931455	1871	1872	1872	1870	50
579	20231218	090000	837896	1871	1870	1872	1870	448