KissMeData/002700/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	183700	409024836	1884	1884	1884	1884	7155
3	20231219	183600	409024836	1884	1884	1884	1884	0
4	20231219	183500	409024836	1884	1884	1884	1884	0
5	20231219	183400	409024836	1884	1884	1884	1884	0
6	20231219	183300	409024836	1884	1884	1884	1884	0
7	20231219	183200	409024836	1884	1884	1884	1884	0
8	20231219	183100	409024836	1884	1884	1884	1884	0
9	20231219	183000	409024836	1884	1884	1884	1884	0
10	20231219	182900	409024836	1884	1884	1884	1884	0
11	20231219	182800	409024836	1884	1884	1884	1884	0
12	20231219	182700	409024836	1884	1884	1884	1884	0
13	20231219	182600	409024836	1884	1884	1884	1884	0
14	20231219	182500	409024836	1884	1884	1884	1884	0
15	20231219	182400	409024836	1884	1884	1884	1884	0
16	20231219	182300	409024836	1884	1884	1884	1884	0
17	20231219	182200	409024836	1884	1884	1884	1884	0
18	20231219	182100	409024836	1884	1884	1884	1884	0
19	20231219	182000	409024836	1884	1884	1884	1884	0
20	20231219	181900	409024836	1884	1884	1884	1884	0
21	20231219	181800	409024836	1884	1884	1884	1884	0
22	20231219	181700	409024836	1884	1884	1884	1884	0
23	20231219	181600	409024836	1884	1884	1884	1884	0
24	20231219	181500	409024836	1884	1884	1884	1884	0
25	20231219	181400	409024836	1884	1884	1884	1884	0
26	20231219	181300	409024836	1884	1884	1884	1884	0
27	20231219	181200	409024836	1884	1884	1884	1884	0
28	20231219	181100	409024836	1884	1884	1884	1884	0
29	20231219	181000	409024836	1884	1884	1884	1884	0
30	20231219	180900	409024836	1884	1884	1884	1884	0
31	20231219	180800	409024836	1884	1884	1884	1884	0
32	20231219	180700	409024836	1884	1884	1884	1884	7155
33	20231219	180600	409024836	1884	1884	1884	1884	0
34	20231219	180500	409024836	1884	1884	1884	1884	0
35	20231219	180400	409024836	1884	1884	1884	1884	0
36	20231219	180300	409024836	1884	1884	1884	1884	0
37	20231219	180200	409024836	1884	1884	1884	1884	0
38	20231219	180100	409024836	1884	1884	1884	1884	0
39	20231219	180000	409024836	1884	1884	1884	1884	0
40	20231219	175900	409024836	1884	1884	1884	1884	0
41	20231219	175800	409024836	1884	1884	1884	1884	0
42	20231219	175700	409024836	1884	1884	1884	1884	0
43	20231219	175600	409024836	1884	1884	1884	1884	0
44	20231219	175500	409024836	1884	1884	1884	1884	0
45	20231219	175400	409024836	1884	1884	1884	1884	0
46	20231219	175300	409024836	1884	1884	1884	1884	0
47	20231219	175200	409024836	1884	1884	1884	1884	0
48	20231219	175100	409024836	1884	1884	1884	1884	0
49	20231219	175000	409024836	1884	1884	1884	1884	0
50	20231219	174900	409024836	1884	1884	1884	1884	0
51	20231219	174800	409024836	1884	1884	1884	1884	0
52	20231219	174700	409024836	1884	1884	1884	1884	0
53	20231219	174600	409024836	1884	1884	1884	1884	0
54	20231219	174500	409024836	1884	1884	1884	1884	0
55	20231219	174400	409024836	1884	1884	1884	1884	0
56	20231219	174300	409024836	1884	1884	1884	1884	0
57	20231219	174200	409024836	1884	1884	1884	1884	0
58	20231219	174100	409024836	1884	1884	1884	1884	0
59	20231219	174000	409024836	1884	1884	1884	1884	0
60	20231219	173900	409024836	1884	1884	1884	1884	0
61	20231219	173800	409024836	1884	1884	1884	1884	0
62	20231219	173700	409024836	1884	1884	1884	1884	7155
63	20231219	173600	409024836	1884	1884	1884	1884	0
64	20231219	173500	409024836	1884	1884	1884	1884	0
65	20231219	173400	409024836	1884	1884	1884	1884	0
66	20231219	173300	409024836	1884	1884	1884	1884	0
67	20231219	173200	409024836	1884	1884	1884	1884	0
68	20231219	173100	409024836	1884	1884	1884	1884	0
69	20231219	173000	409024836	1884	1884	1884	1884	0
70	20231219	172900	409024836	1884	1884	1884	1884	0
71	20231219	172800	409024836	1884	1884	1884	1884	0
72	20231219	172700	409024836	1884	1884	1884	1884	0
73	20231219	172600	409024836	1884	1884	1884	1884	0
74	20231219	172500	409024836	1884	1884	1884	1884	0
75	20231219	172400	409024836	1884	1884	1884	1884	0
76	20231219	172300	409024836	1884	1884	1884	1884	0
77	20231219	172200	409024836	1884	1884	1884	1884	0
78	20231219	172100	409024836	1884	1884	1884	1884	0
79	20231219	172000	409024836	1884	1884	1884	1884	0
80	20231219	171900	409024836	1884	1884	1884	1884	0
81	20231219	171800	409024836	1884	1884	1884	1884	0
82	20231219	171700	409024836	1884	1884	1884	1884	0
83	20231219	171600	409024836	1884	1884	1884	1884	0
84	20231219	171500	409024836	1884	1884	1884	1884	0
85	20231219	171400	409024836	1884	1884	1884	1884	0
86	20231219	171300	409024836	1884	1884	1884	1884	0
87	20231219	171200	409024836	1884	1884	1884	1884	0
88	20231219	171100	409024836	1884	1884	1884	1884	0
89	20231219	171000	409024836	1884	1884	1884	1884	0
90	20231219	170900	409024836	1884	1884	1884	1884	0
91	20231219	170800	409024836	1884	1884	1884	1884	0
92	20231219	170700	409024836	1884	1884	1884	1884	7155
93	20231219	170600	409024836	1884	1884	1884	1884	0
94	20231219	170500	409024836	1884	1884	1884	1884	0
95	20231219	170400	409024836	1884	1884	1884	1884	0
96	20231219	170300	409024836	1884	1884	1884	1884	0
97	20231219	170200	409024836	1884	1884	1884	1884	0
98	20231219	170100	409024836	1884	1884	1884	1884	0
99	20231219	170000	409024836	1884	1884	1884	1884	0
100	20231219	165900	409024836	1884	1884	1884	1884	0
101	20231219	165800	409024836	1884	1884	1884	1884	0
102	20231219	165700	409024836	1884	1884	1884	1884	0
103	20231219	165600	409024836	1884	1884	1884	1884	0
104	20231219	165500	409024836	1884	1884	1884	1884	0
105	20231219	165400	409024836	1884	1884	1884	1884	0
106	20231219	165300	409024836	1884	1884	1884	1884	0
107	20231219	165200	409024836	1884	1884	1884	1884	0
108	20231219	165100	409024836	1884	1884	1884	1884	0
109	20231219	165000	409024836	1884	1884	1884	1884	0
110	20231219	164900	409024836	1884	1884	1884	1884	0
111	20231219	164800	409024836	1884	1884	1884	1884	0
112	20231219	164700	409024836	1884	1884	1884	1884	0
113	20231219	164600	409024836	1884	1884	1884	1884	0
114	20231219	164500	409024836	1884	1884	1884	1884	0
115	20231219	164400	409024836	1884	1884	1884	1884	0
116	20231219	164300	409024836	1884	1884	1884	1884	0
117	20231219	164200	409024836	1884	1884	1884	1884	0
118	20231219	164100	409024836	1884	1884	1884	1884	0
119	20231219	164000	409024836	1884	1884	1884	1884	0
120	20231219	163900	409024836	1884	1884	1884	1884	0
121	20231219	163800	409024836	1884	1884	1884	1884	0
122	20231219	163700	409024836	1884	1884	1884	1884	7155
123	20231219	163600	409024836	1884	1884	1884	1884	0
124	20231219	163500	409024836	1884	1884	1884	1884	0
125	20231219	163400	409024836	1884	1884	1884	1884	0
126	20231219	163300	409024836	1884	1884	1884	1884	0
127	20231219	163200	409024836	1884	1884	1884	1884	0
128	20231219	163100	409024836	1884	1884	1884	1884	0
129	20231219	163000	409024836	1884	1884	1884	1884	0
130	20231219	162900	409024836	1884	1884	1884	1884	0
131	20231219	162800	409024836	1884	1884	1884	1884	0
132	20231219	162700	409024836	1884	1884	1884	1884	0
133	20231219	162600	409024836	1884	1884	1884	1884	0
134	20231219	162500	409024836	1884	1884	1884	1884	0
135	20231219	162400	409024836	1884	1884	1884	1884	0
136	20231219	162300	409024836	1884	1884	1884	1884	0
137	20231219	162200	409024836	1884	1884	1884	1884	0
138	20231219	162100	409024836	1884	1884	1884	1884	0
139	20231219	162000	409024836	1884	1884	1884	1884	0
140	20231219	161900	409024836	1884	1884	1884	1884	0
141	20231219	161800	409024836	1884	1884	1884	1884	0
142	20231219	161700	409024836	1884	1884	1884	1884	0
143	20231219	161600	409024836	1884	1884	1884	1884	0
144	20231219	161500	409024836	1884	1884	1884	1884	0
145	20231219	161400	409024836	1884	1884	1884	1884	0
146	20231219	161300	409024836	1884	1884	1884	1884	0
147	20231219	161200	409024836	1884	1884	1884	1884	0
148	20231219	161100	409024836	1884	1884	1884	1884	0
149	20231219	161000	409024836	1884	1884	1884	1884	0
150	20231219	160900	409024836	1884	1884	1884	1884	0
151	20231219	160800	409024836	1884	1884	1884	1884	0
152	20231219	160700	409024836	1884	1884	1884	1884	7155
153	20231219	160600	409024836	1884	1884	1884	1884	0
154	20231219	160500	409024836	1884	1884	1884	1884	0
155	20231219	160400	409024836	1884	1884	1884	1884	0
156	20231219	160300	409024836	1884	1884	1884	1884	0
157	20231219	160200	409024836	1884	1884	1884	1884	0
158	20231219	160100	409024836	1884	1884	1884	1884	0
159	20231219	160000	409024836	1884	1884	1884	1884	0
160	20231219	155900	409024836	1884	1884	1884	1884	0
161	20231219	155800	409024836	1884	1884	1884	1884	0
162	20231219	155700	409024836	1884	1884	1884	1884	0
163	20231219	155600	409024836	1884	1884	1884	1884	0
164	20231219	155500	409024836	1884	1884	1884	1884	0
165	20231219	155400	409024836	1884	1884	1884	1884	0
166	20231219	155300	409024836	1884	1884	1884	1884	0
167	20231219	155200	409024836	1884	1884	1884	1884	0
168	20231219	155100	409024836	1884	1884	1884	1884	0
169	20231219	155000	409024836	1884	1884	1884	1884	0
170	20231219	154900	409024836	1884	1884	1884	1884	0
171	20231219	154800	409024836	1884	1884	1884	1884	0
172	20231219	154700	409024836	1884	1884	1884	1884	0
173	20231219	154600	409024836	1884	1884	1884	1884	0
174	20231219	154500	409024836	1884	1884	1884	1884	0
175	20231219	154400	409024836	1884	1884	1884	1884	0
176	20231219	154300	409024836	1884	1884	1884	1884	0
177	20231219	154200	409024836	1884	1884	1884	1884	0
178	20231219	154100	409024836	1884	1884	1884	1884	0
179	20231219	154000	409024836	1884	1884	1884	1884	0
180	20231219	153900	409024836	1884	1884	1884	1884	0
181	20231219	153800	409024836	1884	1884	1884	1884	0
182	20231219	153700	409024836	1884	1884	1884	1884	7155
183	20231219	153600	409024836	1884	1884	1884	1884	0
184	20231219	153500	409024836	1884	1884	1884	1884	0
185	20231219	153400	409024836	1884	1884	1884	1884	0
186	20231219	153300	409024836	1884	1884	1884	1884	0
187	20231219	153200	409024836	1884	1884	1884	1884	0
188	20231219	153100	409024836	1884	1884	1884	1884	0
189	20231219	153000	409024836	1884	1884	1884	1884	7155
190	20231219	152900	395544816	1881	1881	1881	1881	0
191	20231219	152800	395544816	1881	1881	1881	1881	0
192	20231219	152700	395544816	1881	1881	1881	1881	0
193	20231219	152600	395544816	1881	1881	1881	1881	0
194	20231219	152500	395544816	1881	1881	1881	1881	0
195	20231219	152400	395544816	1881	1881	1881	1881	0
196	20231219	152300	395544816	1881	1881	1881	1881	0
197	20231219	152200	395544816	1881	1881	1881	1881	0
198	20231219	152100	395544816	1881	1881	1881	1881	0
199	20231219	152000	395544816	1881	1881	1881	1881	0
200	20231219	151900	395544816	1881	1881	1882	1880	673
201	20231219	151800	394278971	1881	1881	1881	1881	2
202	20231219	151700	394275209	1881	1881	1881	1881	200
203	20231219	151600	393899009	1880	1881	1881	1879	2550
204	20231219	151500	389104459	1881	1880	1881	1880	315
205	20231219	151400	388511946	1881	1880	1881	1880	134
206	20231219	151300	388260025	1881	1881	1881	1881	1
207	20231219	151200	388258144	1881	1879	1881	1879	1900
208	20231219	151100	384688042	1879	1880	1880	1879	601
209	20231219	151000	383558163	1880	1881	1881	1880	4515
210	20231219	150900	375069953	1881	1881	1881	1881	1
211	20231219	150800	375068072	1881	1881	1881	1881	101
212	20231219	150700	374878091	1881	1882	1882	1880	9
213	20231219	150600	374861165	1881	1880	1881	1880	51
214	20231219	150500	374765235	1882	1882	1882	1882	2
215	20231219	150400	374761471	1880	1880	1880	1880	169
216	20231219	150300	374443751	1880	1880	1880	1880	700
217	20231219	150200	373127751	1879	1880	1880	1879	550
218	20231219	150100	372094001	1880	1880	1880	1880	0
219	20231219	150000	372094001	1880	1880	1880	1880	0
220	20231219	145900	372094001	1880	1880	1880	1880	10
221	20231219	145800	372075201	1880	1880	1880	1880	253
222	20231219	145700	371599561	1881	1881	1881	1881	2
223	20231219	145600	371595799	1879	1879	1879	1879	1045
224	20231219	145500	369632244	1879	1879	1879	1879	1867
225	20231219	145400	366124151	1879	1880	1881	1879	6771
226	20231219	145300	353400076	1880	1880	1880	1880	6151
227	20231219	145200	341836196	1881	1881	1881	1881	1718
228	20231219	145100	338604638	1881	1882	1882	1881	1001
229	20231219	145000	336721756	1881	1881	1881	1881	0
230	20231219	144900	336721756	1881	1881	1881	1881	0
231	20231219	144800	336721756	1881	1881	1881	1881	16
232	20231219	144700	336691660	1881	1881	1881	1881	0
233	20231219	144600	336691660	1881	1881	1881	1881	50
234	20231219	144500	336597610	1880	1880	1880	1880	0
235	20231219	144400	336597610	1880	1880	1880	1880	0
236	20231219	144300	336597610	1880	1880	1880	1880	1067
237	20231219	144200	334591650	1880	1881	1881	1880	6325
238	20231219	144100	322700057	1882	1882	1882	1882	0
239	20231219	144000	322700057	1882	1882	1882	1882	0
240	20231219	143900	322700057	1882	1882	1882	1882	0
241	20231219	143800	322700057	1882	1882	1882	1882	20
242	20231219	143700	322662417	1882	1882	1882	1882	0
243	20231219	143600	322662417	1882	1882	1882	1882	0
244	20231219	143500	322662417	1882	1882	1882	1882	2
245	20231219	143400	322658653	1882	1882	1882	1882	158
246	20231219	143300	322361297	1882	1882	1882	1882	50
247	20231219	143200	322267197	1882	1882	1882	1882	50
248	20231219	143100	322173097	1883	1883	1883	1883	0
249	20231219	143000	322173097	1883	1882	1883	1881	2002
250	20231219	142900	318407301	1881	1881	1881	1881	3000
251	20231219	142800	312764301	1883	1883	1883	1883	0
252	20231219	142700	312764301	1883	1882	1883	1882	4
253	20231219	142600	312756771	1882	1882	1882	1882	1
254	20231219	142500	312754889	1882	1882	1882	1882	0
255	20231219	142400	312754889	1882	1882	1882	1882	1050
256	20231219	142300	310778789	1883	1882	1883	1882	11
257	20231219	142200	310758086	1883	1883	1883	1883	2
258	20231219	142100	310754320	1883	1881	1883	1881	5102
259	20231219	142000	301157254	1883	1883	1883	1883	2
260	20231219	141900	301153488	1881	1881	1881	1881	3834
261	20231219	141800	293941734	1881	1881	1881	1881	50
262	20231219	141700	293847684	1882	1882	1882	1882	6595
263	20231219	141600	281435894	1883	1883	1883	1883	0
264	20231219	141500	281435894	1883	1882	1883	1882	250
265	20231219	141400	280965393	1883	1883	1883	1883	1
266	20231219	141300	280963510	1883	1883	1883	1883	2
267	20231219	141200	280959744	1883	1883	1883	1883	265
268	20231219	141100	280460749	1883	1883	1883	1883	4
269	20231219	141000	280453217	1883	1883	1883	1883	22
270	20231219	140900	280411791	1882	1882	1882	1882	2003
271	20231219	140800	276642145	1883	1882	1883	1882	31
272	20231219	140700	276583802	1883	1883	1883	1883	8
273	20231219	140600	276568738	1883	1883	1883	1883	25
274	20231219	140500	276521663	1882	1882	1882	1882	58
275	20231219	140400	276412507	1883	1883	1883	1883	0
276	20231219	140300	276412507	1883	1883	1883	1883	0
277	20231219	140200	276412507	1883	1883	1883	1883	0
278	20231219	140100	276412507	1883	1883	1883	1883	0
279	20231219	140000	276412507	1883	1883	1883	1883	0
280	20231219	135900	276412507	1883	1883	1883	1883	0
281	20231219	135800	276412507	1883	1883	1883	1883	0
282	20231219	135700	276412507	1883	1883	1883	1883	0
283	20231219	135600	276412507	1883	1883	1883	1883	0
284	20231219	135500	276412507	1883	1883	1883	1883	500
285	20231219	135400	275471007	1883	1883	1883	1883	144
286	20231219	135300	275199855	1883	1883	1883	1883	0
287	20231219	135200	275199855	1883	1884	1884	1883	201
288	20231219	135100	274821371	1884	1884	1884	1884	1
289	20231219	135000	274819487	1884	1884	1884	1884	73
290	20231219	134900	274681955	1883	1883	1883	1883	0
291	20231219	134800	274681955	1883	1883	1883	1883	0
292	20231219	134700	274681955	1883	1883	1883	1883	0
293	20231219	134600	274681955	1883	1883	1883	1883	5
294	20231219	134500	274672540	1883	1883	1883	1883	0
295	20231219	134400	274672540	1883	1883	1883	1883	500
296	20231219	134300	273731040	1883	1883	1883	1883	178
297	20231219	134200	273395866	1883	1883	1883	1883	0
298	20231219	134100	273395866	1883	1883	1883	1883	0
299	20231219	134000	273395866	1883	1883	1883	1883	103
300	20231219	133900	273201917	1884	1884	1884	1884	0
301	20231219	133800	273201917	1884	1884	1884	1884	74
302	20231219	133700	273062501	1884	1884	1884	1884	15
303	20231219	133600	273034241	1884	1884	1884	1884	21
304	20231219	133500	272994677	1883	1883	1883	1883	0
305	20231219	133400	272994677	1883	1883	1883	1883	55
306	20231219	133300	272891112	1883	1883	1883	1883	1000
307	20231219	133200	271008112	1884	1884	1884	1884	2
308	20231219	133100	271004344	1882	1882	1882	1882	0
309	20231219	133000	271004344	1882	1883	1883	1882	4510
310	20231219	132900	262512550	1884	1884	1884	1884	0
311	20231219	132800	262512550	1884	1885	1886	1884	8169
312	20231219	132700	247119991	1886	1886	1886	1886	300
313	20231219	132600	246554191	1886	1886	1886	1886	30
314	20231219	132500	246497611	1886	1886	1886	1886	1
315	20231219	132400	246495725	1886	1886	1886	1886	3
316	20231219	132300	246490067	1886	1886	1886	1886	0
317	20231219	132200	246490067	1886	1886	1886	1886	0
318	20231219	132100	246490067	1886	1885	1886	1885	31
319	20231219	132000	246431631	1886	1886	1886	1886	1
320	20231219	131900	246429745	1885	1885	1885	1885	0
321	20231219	131800	246429745	1885	1885	1885	1885	1
322	20231219	131700	246427860	1885	1885	1885	1885	0
323	20231219	131600	246427860	1885	1885	1885	1885	0
324	20231219	131500	246427860	1885	1885	1885	1885	0
325	20231219	131400	246427860	1885	1885	1885	1885	1
326	20231219	131300	246425975	1886	1886	1886	1886	0
327	20231219	131200	246425975	1886	1886	1886	1886	0
328	20231219	131100	246425975	1886	1886	1886	1886	0
329	20231219	131000	246425975	1886	1886	1886	1886	0
330	20231219	130900	246425975	1886	1886	1886	1886	0
331	20231219	130800	246425975	1886	1886	1886	1886	1
332	20231219	130700	246424089	1886	1886	1886	1886	0
333	20231219	130600	246424089	1886	1886	1886	1886	1
334	20231219	130500	246422203	1884	1887	1887	1884	2297
335	20231219	130400	242091856	1887	1887	1887	1887	8
336	20231219	130300	242076760	1887	1887	1887	1887	917
337	20231219	130200	240346381	1887	1887	1887	1887	529
338	20231219	130100	239348158	1887	1887	1887	1887	0
339	20231219	130000	239348158	1887	1887	1887	1887	504
340	20231219	125900	238397110	1885	1885	1885	1885	90
341	20231219	125800	238227460	1885	1885	1885	1885	0
342	20231219	125700	238227460	1885	1887	1887	1885	2
343	20231219	125600	238223688	1885	1885	1885	1885	0
344	20231219	125500	238223688	1885	1885	1885	1885	544
345	20231219	125400	237198248	1885	1885	1885	1885	6
346	20231219	125300	237186938	1885	1885	1885	1885	104
347	20231219	125200	236990898	1885	1884	1885	1884	1500
348	20231219	125100	234163898	1885	1885	1885	1885	100
349	20231219	125000	233975398	1884	1884	1884	1884	1
350	20231219	124900	233973514	1884	1884	1884	1884	0
351	20231219	124800	233973514	1884	1884	1884	1884	0
352	20231219	124700	233973514	1884	1883	1884	1883	305
353	20231219	124600	233398895	1883	1883	1883	1883	0
354	20231219	124500	233398895	1883	1883	1883	1883	0
355	20231219	124400	233398895	1883	1883	1883	1883	0
356	20231219	124300	233398895	1883	1883	1883	1883	0
357	20231219	124200	233398895	1883	1883	1883	1883	1
358	20231219	124100	233397012	1883	1883	1883	1883	0
359	20231219	124000	233397012	1883	1883	1883	1883	1
360	20231219	123900	233395129	1883	1884	1884	1883	40
361	20231219	123800	233319799	1884	1884	1884	1884	1
362	20231219	123700	233317915	1883	1883	1883	1883	0
363	20231219	123600	233317915	1883	1883	1883	1883	0
364	20231219	123500	233317915	1883	1883	1883	1883	0
365	20231219	123400	233317915	1883	1883	1883	1883	858
366	20231219	123300	231702301	1883	1883	1883	1883	0
367	20231219	123200	231702301	1883	1883	1883	1883	3
368	20231219	123100	231696652	1883	1883	1883	1883	15
369	20231219	123000	231668407	1883	1883	1883	1883	4
370	20231219	122900	231660875	1883	1883	1883	1883	0
371	20231219	122800	231660875	1883	1883	1883	1883	0
372	20231219	122700	231660875	1883	1882	1883	1882	131
373	20231219	122600	231414284	1882	1882	1882	1882	20
374	20231219	122500	231376644	1881	1881	1881	1881	30
375	20231219	122400	231320214	1881	1881	1881	1881	104
376	20231219	122300	231124590	1882	1882	1882	1882	60
377	20231219	122200	231011670	1882	1882	1882	1882	2024
378	20231219	122100	227202502	1883	1883	1883	1883	0
379	20231219	122000	227202502	1883	1883	1883	1883	0
380	20231219	121900	227202502	1883	1883	1883	1883	31
381	20231219	121800	227144129	1883	1883	1883	1883	83
382	20231219	121700	226987840	1883	1883	1883	1883	38
383	20231219	121600	226916286	1883	1883	1883	1883	50
384	20231219	121500	226822136	1883	1883	1883	1883	0
385	20231219	121400	226822136	1883	1883	1883	1883	1
386	20231219	121300	226820253	1883	1883	1883	1883	856
387	20231219	121200	225208405	1883	1883	1883	1883	0
388	20231219	121100	225208405	1883	1883	1883	1883	0
389	20231219	121000	225208405	1883	1883	1883	1883	63
390	20231219	120900	225089776	1883	1883	1883	1883	142
391	20231219	120800	224822390	1883	1883	1883	1883	12
392	20231219	120700	224799794	1883	1883	1883	1883	203
393	20231219	120600	224417545	1883	1883	1883	1883	0
394	20231219	120500	224417545	1883	1883	1883	1883	0
395	20231219	120400	224417545	1883	1883	1883	1883	0
396	20231219	120300	224417545	1883	1883	1883	1883	0
397	20231219	120200	224417545	1883	1883	1883	1883	20
398	20231219	120100	224379885	1884	1884	1884	1884	0
399	20231219	120000	224379885	1884	1884	1884	1884	0
400	20231219	115900	224379885	1884	1884	1884	1884	1
401	20231219	115800	224378001	1883	1883	1883	1883	9
402	20231219	115700	224361054	1883	1883	1883	1883	0
403	20231219	115600	224361054	1883	1883	1883	1883	0
404	20231219	115500	224361054	1883	1883	1883	1883	0
405	20231219	115400	224361054	1883	1883	1883	1883	22
406	20231219	115300	224319628	1886	1886	1886	1886	2651
407	20231219	115200	219319842	1886	1886	1886	1886	0
408	20231219	115100	219319842	1886	1886	1886	1886	16
409	20231219	115000	219289666	1886	1886	1886	1886	5
410	20231219	114900	219280236	1886	1886	1886	1886	0
411	20231219	114800	219280236	1886	1886	1886	1886	2
412	20231219	114700	219276464	1882	1882	1882	1882	100
413	20231219	114600	219088264	1882	1882	1883	1882	2685
414	20231219	114500	214034994	1887	1883	1887	1882	3550
415	20231219	114400	207338749	1887	1887	1887	1887	2
416	20231219	114300	207334975	1886	1886	1886	1886	2
417	20231219	114200	207331203	1883	1883	1883	1883	0
418	20231219	114100	207331203	1883	1885	1885	1882	18709
419	20231219	114000	172110629	1887	1887	1887	1887	0
420	20231219	113900	172110629	1887	1887	1887	1887	1
421	20231219	113800	172108742	1887	1887	1887	1887	72
422	20231219	113700	171972878	1887	1887	1887	1887	0
423	20231219	113600	171972878	1887	1887	1887	1887	5
424	20231219	113500	171963443	1887	1887	1887	1887	1
425	20231219	113400	171961556	1887	1887	1887	1887	0
426	20231219	113300	171961556	1887	1887	1887	1887	50
427	20231219	113200	171867206	1887	1887	1887	1885	4
428	20231219	113100	171859660	1887	1887	1887	1887	1
429	20231219	113000	171857773	1887	1887	1887	1887	10
430	20231219	112900	171838903	1887	1887	1887	1887	1
431	20231219	112800	171837016	1887	1887	1887	1887	0
432	20231219	112700	171837016	1887	1887	1887	1887	2
433	20231219	112600	171833242	1887	1887	1887	1887	0
434	20231219	112500	171833242	1887	1883	1887	1883	6002
435	20231219	112400	160531468	1887	1887	1887	1887	0
436	20231219	112300	160531468	1887	1887	1887	1887	0
437	20231219	112200	160531468	1887	1887	1887	1887	50
438	20231219	112100	160437118	1887	1886	1887	1886	858
439	20231219	112000	158818321	1886	1886	1886	1886	31
440	20231219	111900	158759855	1886	1886	1886	1886	3
441	20231219	111800	158754197	1886	1886	1886	1886	4
442	20231219	111700	158746653	1887	1887	1887	1887	10
443	20231219	111600	158727783	1887	1887	1887	1887	0
444	20231219	111500	158727783	1887	1887	1887	1887	0
445	20231219	111400	158727783	1887	1884	1887	1882	20002
446	20231219	111300	121056845	1884	1884	1887	1884	636
447	20231219	111200	119858615	1884	1886	1886	1884	2200
448	20231219	111100	115711778	1886	1886	1886	1886	111
449	20231219	111000	115502432	1886	1886	1886	1886	150
450	20231219	110900	115219532	1888	1888	1888	1888	1
451	20231219	110800	115217644	1888	1888	1888	1888	5
452	20231219	110700	115208204	1888	1888	1888	1888	0
453	20231219	110600	115208204	1888	1888	1888	1888	2
454	20231219	110500	115204428	1887	1887	1887	1887	5
455	20231219	110400	115194993	1887	1887	1887	1887	567
456	20231219	110300	114125064	1887	1887	1887	1887	98
457	20231219	110200	113940138	1887	1887	1887	1887	0
458	20231219	110100	113940138	1887	1887	1887	1887	0
459	20231219	110000	113940138	1887	1887	1887	1887	0
460	20231219	105900	113940138	1887	1884	1887	1884	333
461	20231219	105800	113312760	1888	1887	1888	1887	4
462	20231219	105700	113305211	1884	1887	1887	1884	10001
463	20231219	105600	94452050	1888	1888	1888	1888	0
464	20231219	105500	94452050	1888	1888	1888	1888	107
465	20231219	105400	94250034	1888	1888	1888	1888	0
466	20231219	105300	94250034	1888	1888	1888	1888	5
467	20231219	105200	94240594	1888	1888	1888	1888	0
468	20231219	105100	94240594	1888	1888	1888	1888	0
469	20231219	105000	94240594	1888	1888	1888	1888	582
470	20231219	104900	93141778	1889	1889	1889	1889	157
471	20231219	104800	92845205	1889	1889	1889	1889	0
472	20231219	104700	92845205	1889	1889	1889	1889	2
473	20231219	104600	92841427	1888	1889	1889	1888	502
474	20231219	104500	91893649	1888	1889	1889	1888	702
475	20231219	104400	90568271	1888	1888	1888	1888	520
476	20231219	104300	89586511	1889	1889	1889	1889	0
477	20231219	104200	89586511	1889	1889	1889	1889	1
478	20231219	104100	89584622	1889	1889	1889	1889	0
479	20231219	104000	89584622	1889	1889	1889	1889	0
480	20231219	103900	89584622	1889	1889	1889	1889	0
481	20231219	103800	89584622	1889	1889	1889	1889	30
482	20231219	103700	89527952	1889	1889	1889	1889	7
483	20231219	103600	89514729	1889	1888	1889	1888	36
484	20231219	103500	89446756	1889	1889	1889	1889	50
485	20231219	103400	89352306	1889	1889	1889	1889	0
486	20231219	103300	89352306	1889	1888	1889	1888	202
487	20231219	103200	88970928	1888	1889	1889	1888	110
488	20231219	103100	88763237	1889	1889	1889	1889	0
489	20231219	103000	88763237	1889	1889	1889	1888	349
490	20231219	102900	88104318	1889	1889	1889	1889	40
491	20231219	102800	88028758	1889	1889	1889	1888	117
492	20231219	102700	87807845	1889	1888	1889	1888	173
493	20231219	102600	87481053	1889	1889	1889	1889	1
494	20231219	102500	87479164	1889	1888	1889	1888	19
495	20231219	102400	87443290	1888	1888	1888	1888	77
496	20231219	102300	87297914	1888	1888	1888	1888	170
497	20231219	102200	86976954	1887	1887	1887	1887	613
498	20231219	102100	85820223	1888	1888	1888	1888	0
499	20231219	102000	85820223	1888	1888	1888	1888	12
500	20231219	101900	85797567	1888	1888	1888	1888	64
501	20231219	101800	85676735	1888	1888	1888	1888	2
502	20231219	101700	85672959	1887	1887	1887	1887	1100
503	20231219	101600	83597259	1888	1888	1888	1888	100
504	20231219	101500	83408459	1888	1888	1888	1888	0
505	20231219	101400	83408459	1888	1888	1888	1888	0
506	20231219	101300	83408459	1888	1888	1888	1888	0
507	20231219	101200	83408459	1888	1888	1888	1888	2
508	20231219	101100	83404683	1887	1887	1887	1887	153
509	20231219	101000	83115972	1887	1887	1887	1887	2
510	20231219	100900	83112198	1887	1886	1887	1886	3
511	20231219	100800	83106538	1887	1887	1887	1887	454
512	20231219	100700	82249840	1888	1887	1888	1887	384
513	20231219	100600	81525230	1887	1887	1888	1887	539
514	20231219	100500	80508135	1888	1888	1888	1888	653
515	20231219	100400	79275271	1893	1892	1893	1892	1000
516	20231219	100300	77383072	1894	1894	1894	1894	0
517	20231219	100200	77383072	1894	1894	1894	1894	2
518	20231219	100100	77379284	1886	1886	1886	1886	1
519	20231219	100000	77377398	1895	1895	1895	1895	200
520	20231219	095900	76998398	1895	1895	1895	1895	2
521	20231219	095800	76994608	1895	1895	1895	1895	2
522	20231219	095700	76990818	1884	1884	1884	1884	1
523	20231219	095600	76988934	1884	1884	1884	1884	1
524	20231219	095500	76987050	1895	1888	1895	1888	121
525	20231219	095400	76758119	1895	1883	1895	1883	7152
526	20231219	095300	63270171	1885	1883	1885	1883	19
527	20231219	095200	63234376	1885	1885	1885	1883	63
528	20231219	095100	63115675	1885	1883	1885	1883	1556
529	20231219	095000	60185623	1883	1885	1885	1883	3550
530	20231219	094900	53500919	1885	1883	1885	1883	5
531	20231219	094800	53491502	1883	1883	1883	1883	156
532	20231219	094700	53197754	1885	1885	1885	1885	50
533	20231219	094600	53103504	1885	1885	1885	1885	2
534	20231219	094500	53099734	1885	1885	1885	1885	0
535	20231219	094400	53099734	1885	1885	1885	1885	0
536	20231219	094300	53099734	1885	1884	1885	1884	1361
537	20231219	094200	50535366	1885	1885	1885	1885	2
538	20231219	094100	50531596	1884	1884	1884	1884	493
539	20231219	094000	49602784	1884	1884	1884	1884	0
540	20231219	093900	49602784	1884	1884	1885	1884	23
541	20231219	093800	49559451	1884	1884	1884	1884	307
542	20231219	093700	48981063	1885	1884	1885	1884	12
543	20231219	093600	48958453	1885	1885	1885	1885	4
544	20231219	093500	48950913	1885	1884	1885	1884	1501
545	20231219	093400	46122212	1885	1885	1885	1884	467
546	20231219	093300	45241918	1885	1885	1886	1885	280
547	20231219	093200	44714116	1885	1887	1887	1885	1055
548	20231219	093100	42724387	1887	1887	1887	1887	10
549	20231219	093000	42705517	1887	1887	1887	1887	67
550	20231219	092900	42579088	1887	1887	1887	1887	0
551	20231219	092800	42579088	1887	1887	1887	1887	20
552	20231219	092700	42541348	1887	1887	1887	1887	0
553	20231219	092600	42541348	1887	1883	1887	1883	2260
554	20231219	092500	38283788	1883	1886	1886	1882	117
555	20231219	092400	38063478	1882	1882	1882	1882	192
556	20231219	092300	37702134	1882	1886	1886	1882	1169
557	20231219	092200	35501175	1887	1887	1887	1887	0
558	20231219	092100	35501175	1887	1887	1887	1887	10
559	20231219	092000	35482305	1887	1887	1887	1887	0
560	20231219	091900	35482305	1887	1887	1887	1887	517
561	20231219	091800	34506726	1887	1885	1887	1885	1043
562	20231219	091700	32539483	1883	1883	1883	1883	20
563	20231219	091600	32501823	1882	1883	1883	1882	599
564	20231219	091500	31374126	1884	1884	1884	1884	323
565	20231219	091400	30765594	1885	1886	1886	1885	2559
566	20231219	091300	25941803	1887	1888	1888	1887	23
567	20231219	091200	25898399	1885	1889	1889	1885	301
568	20231219	091100	25331010	1889	1886	1889	1885	170
569	20231219	091000	25010500	1886	1886	1886	1886	1447
570	20231219	090900	22281458	1886	1886	1886	1886	323
571	20231219	090800	21672280	1886	1886	1886	1886	1
572	20231219	090700	21670394	1886	1888	1888	1886	234
573	20231219	090600	21228768	1888	1888	1888	1888	312
574	20231219	090500	20639712	1889	1889	1889	1888	1252
575	20231219	090400	18275834	1889	1889	1889	1889	570
576	20231219	090300	17199104	1890	1890	1890	1890	12
577	20231219	090200	17176424	1890	1895	1895	1890	2777
578	20231219	090100	11925765	1895	1898	1898	1895	2
579	20231219	090000	11921972	1897	1895	1897	1895	6286