KissMeData/002700/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	183700	381196024	1880	1880	1880	1880	3774
3	20231212	183600	381196024	1880	1880	1880	1880	0
4	20231212	183500	381196024	1880	1880	1880	1880	0
5	20231212	183400	381196024	1880	1880	1880	1880	0
6	20231212	183300	381196024	1880	1880	1880	1880	0
7	20231212	183200	381196024	1880	1880	1880	1880	0
8	20231212	183100	381196024	1880	1880	1880	1880	0
9	20231212	183000	381196024	1880	1880	1880	1880	0
10	20231212	182900	381196024	1880	1880	1880	1880	0
11	20231212	182800	381196024	1880	1880	1880	1880	0
12	20231212	182700	381196024	1880	1880	1880	1880	0
13	20231212	182600	381196024	1880	1880	1880	1880	0
14	20231212	182500	381196024	1880	1880	1880	1880	0
15	20231212	182400	381196024	1880	1880	1880	1880	0
16	20231212	182300	381196024	1880	1880	1880	1880	0
17	20231212	182200	381196024	1880	1880	1880	1880	0
18	20231212	182100	381196024	1880	1880	1880	1880	0
19	20231212	182000	381196024	1880	1880	1880	1880	0
20	20231212	181900	381196024	1880	1880	1880	1880	0
21	20231212	181800	381196024	1880	1880	1880	1880	0
22	20231212	181700	381196024	1880	1880	1880	1880	0
23	20231212	181600	381196024	1880	1880	1880	1880	0
24	20231212	181500	381196024	1880	1880	1880	1880	0
25	20231212	181400	381196024	1880	1880	1880	1880	0
26	20231212	181300	381196024	1880	1880	1880	1880	0
27	20231212	181200	381196024	1880	1880	1880	1880	0
28	20231212	181100	381196024	1880	1880	1880	1880	0
29	20231212	181000	381196024	1880	1880	1880	1880	0
30	20231212	180900	381196024	1880	1880	1880	1880	0
31	20231212	180800	381196024	1880	1880	1880	1880	0
32	20231212	180700	381196024	1880	1880	1880	1880	3774
33	20231212	180600	381196024	1880	1880	1880	1880	0
34	20231212	180500	381196024	1880	1880	1880	1880	0
35	20231212	180400	381196024	1880	1880	1880	1880	0
36	20231212	180300	381196024	1880	1880	1880	1880	0
37	20231212	180200	381196024	1880	1880	1880	1880	0
38	20231212	180100	381196024	1880	1880	1880	1880	0
39	20231212	180000	381196024	1880	1880	1880	1880	0
40	20231212	175900	381196024	1880	1880	1880	1880	0
41	20231212	175800	381196024	1880	1880	1880	1880	0
42	20231212	175700	381196024	1880	1880	1880	1880	0
43	20231212	175600	381196024	1880	1880	1880	1880	0
44	20231212	175500	381196024	1880	1880	1880	1880	0
45	20231212	175400	381196024	1880	1880	1880	1880	0
46	20231212	175300	381196024	1880	1880	1880	1880	0
47	20231212	175200	381196024	1880	1880	1880	1880	0
48	20231212	175100	381196024	1880	1880	1880	1880	0
49	20231212	175000	381196024	1880	1880	1880	1880	0
50	20231212	174900	381196024	1880	1880	1880	1880	0
51	20231212	174800	381196024	1880	1880	1880	1880	0
52	20231212	174700	381196024	1880	1880	1880	1880	0
53	20231212	174600	381196024	1880	1880	1880	1880	0
54	20231212	174500	381196024	1880	1880	1880	1880	0
55	20231212	174400	381196024	1880	1880	1880	1880	0
56	20231212	174300	381196024	1880	1880	1880	1880	0
57	20231212	174200	381196024	1880	1880	1880	1880	0
58	20231212	174100	381196024	1880	1880	1880	1880	0
59	20231212	174000	381196024	1880	1880	1880	1880	0
60	20231212	173900	381196024	1880	1880	1880	1880	0
61	20231212	173800	381196024	1880	1880	1880	1880	0
62	20231212	173700	381196024	1880	1880	1880	1880	3774
63	20231212	173600	381196024	1880	1880	1880	1880	0
64	20231212	173500	381196024	1880	1880	1880	1880	0
65	20231212	173400	381196024	1880	1880	1880	1880	0
66	20231212	173300	381196024	1880	1880	1880	1880	0
67	20231212	173200	381196024	1880	1880	1880	1880	0
68	20231212	173100	381196024	1880	1880	1880	1880	0
69	20231212	173000	381196024	1880	1880	1880	1880	0
70	20231212	172900	381196024	1880	1880	1880	1880	0
71	20231212	172800	381196024	1880	1880	1880	1880	0
72	20231212	172700	381196024	1880	1880	1880	1880	0
73	20231212	172600	381196024	1880	1880	1880	1880	0
74	20231212	172500	381196024	1880	1880	1880	1880	0
75	20231212	172400	381196024	1880	1880	1880	1880	0
76	20231212	172300	381196024	1880	1880	1880	1880	0
77	20231212	172200	381196024	1880	1880	1880	1880	0
78	20231212	172100	381196024	1880	1880	1880	1880	0
79	20231212	172000	381196024	1880	1880	1880	1880	0
80	20231212	171900	381196024	1880	1880	1880	1880	0
81	20231212	171800	381196024	1880	1880	1880	1880	0
82	20231212	171700	381196024	1880	1880	1880	1880	0
83	20231212	171600	381196024	1880	1880	1880	1880	0
84	20231212	171500	381196024	1880	1880	1880	1880	0
85	20231212	171400	381196024	1880	1880	1880	1880	0
86	20231212	171300	381196024	1880	1880	1880	1880	0
87	20231212	171200	381196024	1880	1880	1880	1880	0
88	20231212	171100	381196024	1880	1880	1880	1880	0
89	20231212	171000	381196024	1880	1880	1880	1880	0
90	20231212	170900	381196024	1880	1880	1880	1880	0
91	20231212	170800	381196024	1880	1880	1880	1880	0
92	20231212	170700	381196024	1880	1880	1880	1880	3774
93	20231212	170600	381196024	1880	1880	1880	1880	0
94	20231212	170500	381196024	1880	1880	1880	1880	0
95	20231212	170400	381196024	1880	1880	1880	1880	0
96	20231212	170300	381196024	1880	1880	1880	1880	0
97	20231212	170200	381196024	1880	1880	1880	1880	0
98	20231212	170100	381196024	1880	1880	1880	1880	0
99	20231212	170000	381196024	1880	1880	1880	1880	0
100	20231212	165900	381196024	1880	1880	1880	1880	0
101	20231212	165800	381196024	1880	1880	1880	1880	0
102	20231212	165700	381196024	1880	1880	1880	1880	0
103	20231212	165600	381196024	1880	1880	1880	1880	0
104	20231212	165500	381196024	1880	1880	1880	1880	0
105	20231212	165400	381196024	1880	1880	1880	1880	0
106	20231212	165300	381196024	1880	1880	1880	1880	0
107	20231212	165200	381196024	1880	1880	1880	1880	0
108	20231212	165100	381196024	1880	1880	1880	1880	0
109	20231212	165000	381196024	1880	1880	1880	1880	0
110	20231212	164900	381196024	1880	1880	1880	1880	0
111	20231212	164800	381196024	1880	1880	1880	1880	0
112	20231212	164700	381196024	1880	1880	1880	1880	0
113	20231212	164600	381196024	1880	1880	1880	1880	0
114	20231212	164500	381196024	1880	1880	1880	1880	0
115	20231212	164400	381196024	1880	1880	1880	1880	0
116	20231212	164300	381196024	1880	1880	1880	1880	0
117	20231212	164200	381196024	1880	1880	1880	1880	0
118	20231212	164100	381196024	1880	1880	1880	1880	0
119	20231212	164000	381196024	1880	1880	1880	1880	0
120	20231212	163900	381196024	1880	1880	1880	1880	0
121	20231212	163800	381196024	1880	1880	1880	1880	0
122	20231212	163700	381196024	1880	1880	1880	1880	3774
123	20231212	163600	381196024	1880	1880	1880	1880	0
124	20231212	163500	381196024	1880	1880	1880	1880	0
125	20231212	163400	381196024	1880	1880	1880	1880	0
126	20231212	163300	381196024	1880	1880	1880	1880	0
127	20231212	163200	381196024	1880	1880	1880	1880	0
128	20231212	163100	381196024	1880	1880	1880	1880	0
129	20231212	163000	381196024	1880	1880	1880	1880	0
130	20231212	162900	381196024	1880	1880	1880	1880	0
131	20231212	162800	381196024	1880	1880	1880	1880	0
132	20231212	162700	381196024	1880	1880	1880	1880	0
133	20231212	162600	381196024	1880	1880	1880	1880	0
134	20231212	162500	381196024	1880	1880	1880	1880	0
135	20231212	162400	381196024	1880	1880	1880	1880	0
136	20231212	162300	381196024	1880	1880	1880	1880	0
137	20231212	162200	381196024	1880	1880	1880	1880	0
138	20231212	162100	381196024	1880	1880	1880	1880	0
139	20231212	162000	381196024	1880	1880	1880	1880	0
140	20231212	161900	381196024	1880	1880	1880	1880	0
141	20231212	161800	381196024	1880	1880	1880	1880	0
142	20231212	161700	381196024	1880	1880	1880	1880	0
143	20231212	161600	381196024	1880	1880	1880	1880	0
144	20231212	161500	381196024	1880	1880	1880	1880	0
145	20231212	161400	381196024	1880	1880	1880	1880	0
146	20231212	161300	381196024	1880	1880	1880	1880	0
147	20231212	161200	381196024	1880	1880	1880	1880	0
148	20231212	161100	381196024	1880	1880	1880	1880	0
149	20231212	161000	381196024	1880	1880	1880	1880	0
150	20231212	160900	381196024	1880	1880	1880	1880	0
151	20231212	160800	381196024	1880	1880	1880	1880	0
152	20231212	160700	381196024	1880	1880	1880	1880	3774
153	20231212	160600	381196024	1880	1880	1880	1880	0
154	20231212	160500	381196024	1880	1880	1880	1880	0
155	20231212	160400	381196024	1880	1880	1880	1880	0
156	20231212	160300	381196024	1880	1880	1880	1880	0
157	20231212	160200	381196024	1880	1880	1880	1880	0
158	20231212	160100	381196024	1880	1880	1880	1880	0
159	20231212	160000	381196024	1880	1880	1880	1880	0
160	20231212	155900	381196024	1880	1880	1880	1880	0
161	20231212	155800	381196024	1880	1880	1880	1880	0
162	20231212	155700	381196024	1880	1880	1880	1880	0
163	20231212	155600	381196024	1880	1880	1880	1880	0
164	20231212	155500	381196024	1880	1880	1880	1880	0
165	20231212	155400	381196024	1880	1880	1880	1880	0
166	20231212	155300	381196024	1880	1880	1880	1880	0
167	20231212	155200	381196024	1880	1880	1880	1880	0
168	20231212	155100	381196024	1880	1880	1880	1880	0
169	20231212	155000	381196024	1880	1880	1880	1880	0
170	20231212	154900	381196024	1880	1880	1880	1880	0
171	20231212	154800	381196024	1880	1880	1880	1880	0
172	20231212	154700	381196024	1880	1880	1880	1880	0
173	20231212	154600	381196024	1880	1880	1880	1880	0
174	20231212	154500	381196024	1880	1880	1880	1880	0
175	20231212	154400	381196024	1880	1880	1880	1880	0
176	20231212	154300	381196024	1880	1880	1880	1880	0
177	20231212	154200	381196024	1880	1880	1880	1880	0
178	20231212	154100	381196024	1880	1880	1880	1880	0
179	20231212	154000	381196024	1880	1880	1880	1880	0
180	20231212	153900	381196024	1880	1880	1880	1880	0
181	20231212	153800	381196024	1880	1880	1880	1880	0
182	20231212	153700	381196024	1880	1880	1880	1880	3774
183	20231212	153600	381196024	1880	1880	1880	1880	0
184	20231212	153500	381196024	1880	1880	1880	1880	0
185	20231212	153400	381196024	1880	1880	1880	1880	0
186	20231212	153300	381196024	1880	1880	1880	1880	0
187	20231212	153200	381196024	1880	1880	1880	1880	0
188	20231212	153100	381196024	1880	1880	1880	1880	0
189	20231212	153000	381196024	1880	1880	1880	1880	3774
190	20231212	152900	374100904	1882	1882	1882	1882	0
191	20231212	152800	374100904	1882	1882	1882	1882	0
192	20231212	152700	374100904	1882	1882	1882	1882	0
193	20231212	152600	374100904	1882	1882	1882	1882	0
194	20231212	152500	374100904	1882	1882	1882	1882	0
195	20231212	152400	374100904	1882	1882	1882	1882	0
196	20231212	152300	374100904	1882	1882	1882	1882	0
197	20231212	152200	374100904	1882	1882	1882	1882	0
198	20231212	152100	374100904	1882	1882	1882	1882	0
199	20231212	152000	374100904	1882	1882	1882	1882	0
200	20231212	151900	374100904	1882	1881	1882	1881	7
201	20231212	151800	374087731	1883	1880	1883	1880	2220
202	20231212	151700	369913615	1879	1880	1880	1879	36
203	20231212	151600	369845940	1880	1880	1880	1880	6667
204	20231212	151500	357311980	1880	1879	1880	1879	13
205	20231212	151400	357287551	1876	1879	1880	1876	3443
206	20231212	151300	350826643	1878	1877	1878	1877	5710
207	20231212	151200	340103811	1877	1877	1877	1877	0
208	20231212	151100	340103811	1877	1877	1877	1877	0
209	20231212	151000	340103811	1877	1877	1877	1877	22
210	20231212	150900	340062517	1877	1877	1877	1877	0
211	20231212	150800	340062517	1877	1877	1877	1877	1
212	20231212	150700	340060640	1876	1877	1877	1876	61
213	20231212	150600	339946154	1877	1877	1877	1877	200
214	20231212	150500	339570754	1877	1877	1877	1877	0
215	20231212	150400	339570754	1877	1877	1877	1877	11
216	20231212	150300	339550107	1877	1875	1877	1875	579
217	20231212	150200	338464259	1875	1875	1875	1875	104
218	20231212	150100	338269259	1875	1875	1875	1875	1
219	20231212	150000	338267384	1875	1874	1875	1874	1229
220	20231212	145900	335964184	1873	1873	1873	1873	159
221	20231212	145800	335666377	1873	1873	1873	1873	1
222	20231212	145700	335664504	1874	1874	1874	1874	70
223	20231212	145600	335533324	1874	1874	1874	1874	10
224	20231212	145500	335514584	1874	1874	1874	1874	20
225	20231212	145400	335477104	1874	1874	1874	1874	0
226	20231212	145300	335477104	1874	1874	1874	1874	0
227	20231212	145200	335477104	1874	1874	1874	1874	0
228	20231212	145100	335477104	1874	1873	1874	1873	1297
229	20231212	145000	333047627	1874	1874	1874	1874	0
230	20231212	144900	333047627	1874	1874	1874	1874	0
231	20231212	144800	333047627	1874	1874	1874	1874	154
232	20231212	144700	332759031	1874	1874	1874	1874	0
233	20231212	144600	332759031	1874	1874	1874	1874	100
234	20231212	144500	332571631	1874	1874	1874	1874	239
235	20231212	144400	332123745	1873	1873	1873	1873	0
236	20231212	144300	332123745	1873	1873	1873	1873	0
237	20231212	144200	332123745	1873	1873	1873	1873	0
238	20231212	144100	332123745	1873	1872	1873	1872	211
239	20231212	144000	331728583	1873	1873	1873	1873	1
240	20231212	143900	331726710	1873	1873	1873	1873	0
241	20231212	143800	331726710	1873	1873	1873	1873	2
242	20231212	143700	331722964	1872	1872	1872	1872	693
243	20231212	143600	330425668	1873	1873	1873	1873	8
244	20231212	143500	330410684	1873	1873	1873	1873	419
245	20231212	143400	329625897	1873	1873	1873	1873	87
246	20231212	143300	329462946	1874	1874	1874	1874	0
247	20231212	143200	329462946	1874	1874	1874	1874	0
248	20231212	143100	329462946	1874	1874	1874	1874	0
249	20231212	143000	329462946	1874	1874	1874	1874	0
250	20231212	142900	329462946	1874	1874	1874	1874	2
251	20231212	142800	329459198	1873	1873	1873	1873	20
252	20231212	142700	329421738	1873	1873	1873	1873	20
253	20231212	142600	329384278	1873	1873	1873	1873	0
254	20231212	142500	329384278	1873	1873	1873	1873	0
255	20231212	142400	329384278	1873	1873	1873	1873	77
256	20231212	142300	329240057	1873	1873	1873	1873	0
257	20231212	142200	329240057	1873	1873	1873	1873	0
258	20231212	142100	329240057	1873	1873	1873	1873	2
259	20231212	142000	329236311	1872	1873	1873	1872	5
260	20231212	141900	329226947	1873	1873	1873	1872	1136
261	20231212	141800	327099724	1874	1874	1874	1874	2
262	20231212	141700	327095976	1872	1873	1873	1872	10005
263	20231212	141600	308365461	1874	1874	1874	1874	6
264	20231212	141500	308354217	1874	1874	1874	1874	233
265	20231212	141400	307917575	1874	1874	1874	1874	240
266	20231212	141300	307467815	1874	1874	1874	1874	4
267	20231212	141200	307460319	1873	1873	1873	1873	1263
268	20231212	141100	305094720	1873	1873	1873	1873	600
269	20231212	141000	303970920	1874	1874	1874	1874	0
270	20231212	140900	303970920	1874	1874	1874	1874	2
271	20231212	140800	303967172	1874	1874	1874	1874	1966
272	20231212	140700	300282888	1875	1874	1875	1874	502
273	20231212	140600	299342138	1875	1875	1875	1875	103
274	20231212	140500	299149013	1875	1874	1875	1874	32
275	20231212	140400	299089043	1875	1875	1875	1875	1
276	20231212	140300	299087168	1875	1875	1875	1875	3
277	20231212	140200	299081543	1875	1875	1875	1875	0
278	20231212	140100	299081543	1875	1875	1875	1875	0
279	20231212	140000	299081543	1875	1875	1875	1875	1
280	20231212	135900	299079668	1875	1875	1875	1874	4
281	20231212	135800	299072169	1875	1875	1875	1875	33
282	20231212	135700	299010294	1875	1875	1875	1875	11
283	20231212	135600	298989669	1875	1875	1875	1875	22
284	20231212	135500	298948419	1875	1875	1875	1875	3
285	20231212	135400	298942794	1874	1874	1874	1874	0
286	20231212	135300	298942794	1874	1875	1875	1874	6
287	20231212	135200	298931549	1875	1875	1875	1875	2
288	20231212	135100	298927799	1875	1875	1875	1875	5
289	20231212	135000	298918424	1875	1874	1875	1874	2
290	20231212	134900	298914675	1875	1875	1875	1875	0
291	20231212	134800	298914675	1875	1875	1875	1875	2906
292	20231212	134700	293465925	1875	1875	1875	1875	0
293	20231212	134600	293465925	1875	1875	1875	1875	1
294	20231212	134500	293464050	1875	1875	1875	1875	0
295	20231212	134400	293464050	1875	1875	1875	1875	602
296	20231212	134300	292335300	1875	1875	1875	1875	12
297	20231212	134200	292312800	1874	1874	1874	1874	350
298	20231212	134100	291656900	1875	1875	1875	1875	0
299	20231212	134000	291656900	1875	1874	1875	1874	5
300	20231212	133900	291647526	1875	1875	1875	1875	0
301	20231212	133800	291647526	1875	1875	1875	1875	20
302	20231212	133700	291610026	1875	1875	1875	1875	0
303	20231212	133600	291610026	1875	1875	1875	1875	0
304	20231212	133500	291610026	1875	1875	1875	1875	2
305	20231212	133400	291606276	1875	1874	1875	1874	151
306	20231212	133300	291323300	1874	1874	1874	1874	20
307	20231212	133200	291285820	1874	1873	1874	1873	339
308	20231212	133100	290650672	1873	1872	1873	1872	787
309	20231212	133000	289176871	1872	1872	1872	1872	0
310	20231212	132900	289176871	1872	1873	1873	1872	432
311	20231212	132800	288368147	1873	1873	1873	1873	159
312	20231212	132700	288070340	1873	1873	1873	1873	2
313	20231212	132600	288066594	1873	1873	1873	1873	1685
314	20231212	132500	284910589	1873	1873	1873	1873	0
315	20231212	132400	284910589	1873	1873	1873	1873	231
316	20231212	132300	284477926	1875	1875	1875	1875	0
317	20231212	132200	284477926	1875	1875	1875	1875	0
318	20231212	132100	284477926	1875	1875	1875	1875	0
319	20231212	132000	284477926	1875	1875	1875	1875	0
320	20231212	131900	284477926	1875	1875	1875	1875	0
321	20231212	131800	284477926	1875	1875	1875	1875	0
322	20231212	131700	284477926	1875	1875	1875	1875	0
323	20231212	131600	284477926	1875	1875	1875	1875	1
324	20231212	131500	284476051	1873	1873	1873	1873	10
325	20231212	131400	284457321	1875	1875	1875	1875	5
326	20231212	131300	284447946	1875	1875	1875	1875	0
327	20231212	131200	284447946	1875	1875	1875	1875	23
328	20231212	131100	284404821	1875	1875	1875	1875	0
329	20231212	131000	284404821	1875	1873	1875	1873	145
330	20231212	130900	284133232	1873	1875	1875	1873	184
331	20231212	130800	283788400	1875	1875	1875	1875	0
332	20231212	130700	283788400	1875	1875	1875	1875	2
333	20231212	130600	283784650	1873	1873	1873	1873	1
334	20231212	130500	283782777	1875	1875	1875	1875	3
335	20231212	130400	283777152	1875	1875	1875	1875	800
336	20231212	130300	282277152	1875	1875	1875	1875	20
337	20231212	130200	282239652	1875	1875	1875	1875	1
338	20231212	130100	282237777	1875	1875	1875	1875	0
339	20231212	130000	282237777	1875	1874	1875	1874	26
340	20231212	125900	282189047	1875	1875	1875	1875	1
341	20231212	125800	282187172	1873	1873	1873	1873	0
342	20231212	125700	282187172	1873	1873	1873	1873	0
343	20231212	125600	282187172	1873	1873	1873	1873	1000
344	20231212	125500	280314172	1873	1873	1873	1873	0
345	20231212	125400	280314172	1873	1873	1873	1873	0
346	20231212	125300	280314172	1873	1873	1873	1873	0
347	20231212	125200	280314172	1873	1873	1873	1873	10
348	20231212	125100	280295442	1873	1873	1873	1873	1
349	20231212	125000	280293569	1873	1873	1873	1873	1
350	20231212	124900	280291696	1875	1875	1875	1875	1
351	20231212	124800	280289821	1874	1874	1874	1874	508
352	20231212	124700	279337829	1874	1874	1874	1874	140
353	20231212	124600	279075469	1874	1874	1874	1874	343
354	20231212	124500	278432687	1875	1875	1875	1875	31
355	20231212	124400	278374562	1875	1875	1875	1875	13
356	20231212	124300	278350187	1875	1875	1875	1875	127
357	20231212	124200	278112062	1876	1876	1876	1876	0
358	20231212	124100	278112062	1876	1876	1876	1876	0
359	20231212	124000	278112062	1876	1876	1876	1876	2
360	20231212	123900	278108310	1876	1876	1876	1876	0
361	20231212	123800	278108310	1876	1876	1876	1876	0
362	20231212	123700	278108310	1876	1876	1876	1876	0
363	20231212	123600	278108310	1876	1876	1876	1876	100
364	20231212	123500	277920710	1876	1876	1876	1876	0
365	20231212	123400	277920710	1876	1876	1876	1876	2
366	20231212	123300	277916958	1875	1875	1875	1875	0
367	20231212	123200	277916958	1875	1875	1875	1875	0
368	20231212	123100	277916958	1875	1875	1875	1875	51
369	20231212	123000	277821333	1875	1875	1875	1875	2
370	20231212	122900	277817583	1876	1876	1876	1876	100
371	20231212	122800	277629983	1877	1877	1877	1877	0
372	20231212	122700	277629983	1877	1877	1877	1877	0
373	20231212	122600	277629983	1877	1877	1877	1877	0
374	20231212	122500	277629983	1877	1877	1877	1877	2
375	20231212	122400	277626229	1875	1875	1875	1875	18
376	20231212	122300	277592479	1875	1875	1875	1875	0
377	20231212	122200	277592479	1875	1875	1875	1875	2
378	20231212	122100	277588729	1874	1874	1874	1874	10
379	20231212	122000	277569989	1875	1875	1875	1875	220
380	20231212	121900	277157489	1875	1875	1875	1875	0
381	20231212	121800	277157489	1875	1875	1875	1875	0
382	20231212	121700	277157489	1875	1875	1875	1875	0
383	20231212	121600	277157489	1875	1877	1877	1875	10
384	20231212	121500	277138731	1876	1876	1877	1876	7
385	20231212	121400	277125598	1877	1877	1877	1877	0
386	20231212	121300	277125598	1877	1877	1877	1877	0
387	20231212	121200	277125598	1877	1877	1877	1877	0
388	20231212	121100	277125598	1877	1877	1877	1877	0
389	20231212	121000	277125598	1877	1875	1877	1874	4
390	20231212	120900	277118095	1877	1877	1877	1871	6
391	20231212	120800	277106839	1872	1872	1872	1872	100
392	20231212	120700	276919639	1877	1877	1877	1877	0
393	20231212	120600	276919639	1877	1870	1877	1870	171
394	20231212	120500	276599855	1870	1871	1877	1870	15164
395	20231212	120400	248241599	1872	1872	1872	1872	1572
396	20231212	120300	245298815	1877	1877	1877	1877	0
397	20231212	120200	245298815	1877	1877	1877	1871	287
398	20231212	120100	244761796	1871	1872	1877	1871	4331
399	20231212	120000	236658308	1877	1873	1877	1872	689
400	20231212	115900	235368093	1874	1874	1874	1874	50
401	20231212	115800	235274393	1877	1877	1877	1877	0
402	20231212	115700	235274393	1877	1877	1877	1877	0
403	20231212	115600	235274393	1877	1877	1877	1877	0
404	20231212	115500	235274393	1877	1877	1877	1877	0
405	20231212	115400	235274393	1877	1877	1877	1877	0
406	20231212	115300	235274393	1877	1877	1877	1877	10
407	20231212	115200	235255623	1877	1877	1877	1877	1
408	20231212	115100	235253746	1878	1878	1878	1878	0
409	20231212	115000	235253746	1878	1878	1878	1878	0
410	20231212	114900	235253746	1878	1878	1878	1878	0
411	20231212	114800	235253746	1878	1878	1878	1878	0
412	20231212	114700	235253746	1878	1878	1878	1878	2
413	20231212	114600	235249990	1878	1878	1878	1878	0
414	20231212	114500	235249990	1878	1878	1878	1878	2
415	20231212	114400	235246234	1878	1878	1878	1878	0
416	20231212	114300	235246234	1878	1877	1878	1877	2
417	20231212	114200	235242479	1876	1876	1876	1876	0
418	20231212	114100	235242479	1876	1877	1877	1871	503
419	20231212	114000	234301349	1876	1876	1876	1876	0
420	20231212	113900	234301349	1876	1876	1877	1876	10000
421	20231212	113800	215536349	1876	1873	1876	1871	3153
422	20231212	113700	209633616	1877	1877	1877	1877	0
423	20231212	113600	209633616	1877	1876	1877	1873	4126
424	20231212	113500	201900859	1876	1876	1876	1876	104
425	20231212	113400	201705755	1877	1877	1877	1877	0
426	20231212	113300	201705755	1877	1877	1877	1877	60
427	20231212	113200	201593135	1877	1876	1877	1875	502
428	20231212	113100	200651579	1877	1877	1877	1877	0
429	20231212	113000	200651579	1877	1877	1877	1877	14
430	20231212	112900	200625301	1877	1877	1877	1877	2
431	20231212	112800	200621547	1877	1877	1877	1877	4
432	20231212	112700	200614039	1877	1877	1877	1877	0
433	20231212	112600	200614039	1877	1877	1877	1877	0
434	20231212	112500	200614039	1877	1877	1877	1877	0
435	20231212	112400	200614039	1877	1877	1877	1877	0
436	20231212	112300	200614039	1877	1877	1877	1877	52
437	20231212	112200	200516435	1876	1876	1876	1876	1770
438	20231212	112100	197195915	1876	1876	1876	1876	0
439	20231212	112000	197195915	1876	1876	1876	1876	0
440	20231212	111900	197195915	1876	1874	1876	1874	968
441	20231212	111800	195380914	1875	1875	1875	1875	0
442	20231212	111700	195380914	1875	1875	1875	1875	4
443	20231212	111600	195373414	1875	1875	1875	1875	20
444	20231212	111500	195335914	1875	1875	1875	1875	11
445	20231212	111400	195315289	1876	1876	1876	1876	1
446	20231212	111300	195313413	1876	1876	1876	1876	1
447	20231212	111200	195311537	1873	1875	1875	1873	245
448	20231212	111100	194852544	1876	1876	1876	1876	29
449	20231212	111000	194798140	1876	1876	1876	1876	1
450	20231212	110900	194796264	1876	1876	1876	1876	12
451	20231212	110800	194773752	1876	1876	1876	1876	50
452	20231212	110700	194679952	1876	1875	1876	1875	4071
453	20231212	110600	187046825	1875	1874	1875	1874	95
454	20231212	110500	186868793	1873	1873	1873	1873	0
455	20231212	110400	186868793	1873	1873	1873	1873	0
456	20231212	110300	186868793	1873	1873	1873	1873	83
457	20231212	110200	186713334	1873	1873	1873	1873	2
458	20231212	110100	186709588	1873	1873	1873	1873	62
459	20231212	110000	186593462	1873	1873	1873	1873	62
460	20231212	105900	186477336	1873	1873	1873	1873	157
461	20231212	105800	186183275	1873	1873	1873	1873	3
462	20231212	105700	186177656	1872	1873	1873	1872	600
463	20231212	105600	185054406	1873	1873	1873	1873	0
464	20231212	105500	185054406	1873	1874	1874	1873	116
465	20231212	105400	184837024	1874	1874	1874	1874	1
466	20231212	105300	184835150	1874	1874	1874	1874	1
467	20231212	105200	184833276	1874	1874	1874	1874	0
468	20231212	105100	184833276	1874	1874	1874	1874	0
469	20231212	105000	184833276	1874	1874	1874	1874	6
470	20231212	104900	184822032	1874	1874	1874	1874	0
471	20231212	104800	184822032	1874	1872	1874	1872	176
472	20231212	104700	184492408	1874	1874	1874	1874	0
473	20231212	104600	184492408	1874	1872	1874	1872	2002
474	20231212	104500	180744662	1874	1874	1874	1874	2
475	20231212	104400	180740914	1874	1874	1874	1874	0
476	20231212	104300	180740914	1874	1874	1874	1874	6
477	20231212	104200	180729670	1874	1874	1874	1872	1004
478	20231212	104100	178849823	1874	1874	1874	1874	0
479	20231212	104000	178849823	1874	1874	1875	1874	130
480	20231212	103900	178606200	1875	1874	1875	1874	29
481	20231212	103800	178551852	1875	1875	1875	1875	324
482	20231212	103700	177944352	1875	1875	1875	1875	0
483	20231212	103600	177944352	1875	1875	1875	1875	0
484	20231212	103500	177944352	1875	1875	1875	1875	2
485	20231212	103400	177940602	1875	1875	1875	1875	301
486	20231212	103300	177376227	1875	1875	1875	1874	149
487	20231212	103200	177096872	1875	1875	1875	1875	1
488	20231212	103100	177094997	1875	1875	1875	1875	0
489	20231212	103000	177094997	1875	1875	1875	1875	1
490	20231212	102900	177093122	1873	1873	1873	1873	1
491	20231212	102800	177091249	1875	1875	1875	1875	0
492	20231212	102700	177091249	1875	1875	1875	1875	4
493	20231212	102600	177083749	1875	1875	1875	1875	305
494	20231212	102500	176511874	1873	1873	1873	1873	164
495	20231212	102400	176204702	1873	1872	1873	1872	1609
496	20231212	102300	173192496	1871	1872	1872	1871	61
497	20231212	102200	173078335	1872	1872	1872	1872	1
498	20231212	102100	173076463	1872	1872	1872	1872	2538
499	20231212	102000	168325327	1872	1872	1872	1872	15
500	20231212	101900	168297247	1872	1872	1872	1872	503
501	20231212	101800	167355631	1872	1872	1872	1872	100
502	20231212	101700	167168431	1871	1872	1872	1871	956
503	20231212	101600	165379170	1871	1871	1871	1871	200
504	20231212	101500	165004970	1872	1872	1872	1872	1028
505	20231212	101400	163080554	1872	1872	1872	1872	0
506	20231212	101300	163080554	1872	1872	1872	1872	166
507	20231212	101200	162769802	1872	1872	1872	1872	5
508	20231212	101100	162760442	1872	1872	1872	1872	0
509	20231212	101000	162760442	1872	1872	1872	1872	8
510	20231212	100900	162745466	1872	1872	1872	1872	0
511	20231212	100800	162745466	1872	1872	1872	1872	2050
512	20231212	100700	158907866	1872	1871	1872	1871	754
513	20231212	100600	157496379	1872	1873	1873	1872	1127
514	20231212	100500	155386628	1875	1873	1875	1872	1970
515	20231212	100400	151698450	1875	1875	1875	1875	1
516	20231212	100300	151696575	1875	1875	1875	1875	1
517	20231212	100200	151694700	1875	1875	1875	1875	0
518	20231212	100100	151694700	1875	1872	1875	1872	317
519	20231212	100000	151100988	1873	1873	1873	1873	1690
520	20231212	095900	147935618	1873	1873	1873	1873	422
521	20231212	095800	147145212	1873	1873	1873	1873	13
522	20231212	095700	147120863	1873	1873	1873	1873	201
523	20231212	095600	146744390	1873	1871	1873	1871	106
524	20231212	095500	146545854	1873	1873	1873	1873	42
525	20231212	095400	146467188	1873	1872	1873	1871	2116
526	20231212	095300	142506157	1873	1873	1873	1873	11
527	20231212	095200	142485554	1873	1873	1873	1873	0
528	20231212	095100	142485554	1873	1873	1873	1873	164
529	20231212	095000	142178382	1873	1873	1873	1873	1
530	20231212	094900	142176509	1873	1873	1873	1873	0
531	20231212	094800	142176509	1873	1873	1873	1873	3718
532	20231212	094700	135212695	1873	1873	1873	1873	70
533	20231212	094600	135081585	1873	1873	1873	1873	0
534	20231212	094500	135081585	1873	1873	1873	1873	200
535	20231212	094400	134706985	1873	1873	1873	1873	1965
536	20231212	094300	131026540	1873	1872	1873	1872	2731
537	20231212	094200	125911738	1873	1873	1873	1873	1
538	20231212	094100	125909865	1873	1873	1873	1873	6
539	20231212	094000	125898627	1873	1873	1873	1873	0
540	20231212	093900	125898627	1873	1872	1873	1872	500
541	20231212	093800	124962142	1873	1873	1873	1873	10
542	20231212	093700	124943412	1873	1873	1873	1872	511
543	20231212	093600	123986409	1873	1873	1873	1872	108
544	20231212	093500	123784225	1873	1873	1873	1873	17
545	20231212	093400	123752384	1872	1873	1873	1872	1185
546	20231212	093300	121534062	1872	1872	1872	1871	268
547	20231212	093200	121032549	1874	1874	1874	1874	44
548	20231212	093100	120950093	1874	1874	1874	1874	6
549	20231212	093000	120938849	1874	1875	1875	1874	9
550	20231212	092900	120921981	1873	1873	1873	1873	358
551	20231212	092800	120251447	1873	1875	1876	1873	395
552	20231212	092700	119511593	1875	1875	1875	1875	0
553	20231212	092600	119511593	1875	1876	1876	1875	457
554	20231212	092500	118654618	1875	1876	1876	1875	120
555	20231212	092400	118429598	1876	1876	1876	1876	201
556	20231212	092300	118052522	1876	1875	1876	1875	503
557	20231212	092200	117109394	1876	1875	1876	1875	273
558	20231212	092100	116597247	1868	1870	1870	1868	1257
559	20231212	092000	114249124	1876	1873	1876	1873	270
560	20231212	091900	113743364	1876	1876	1876	1876	0
561	20231212	091800	113743364	1876	1867	1876	1867	1822
562	20231212	091700	110339902	1868	1875	1875	1867	26408
563	20231212	091600	60971888	1876	1876	1876	1876	1244
564	20231212	091500	58638144	1876	1877	1877	1875	1376
565	20231212	091400	56057430	1877	1879	1879	1877	1366
566	20231212	091300	53493436	1878	1879	1879	1878	11
567	20231212	091200	53472768	1879	1879	1879	1879	0
568	20231212	091100	53472768	1879	1877	1879	1875	258
569	20231212	091000	52988991	1877	1873	1879	1873	109
570	20231212	090900	52784786	1873	1873	1873	1872	2607
571	20231212	090800	47901877	1873	1879	1879	1873	23189
572	20231212	090700	4462989	1879	1879	1879	1879	101
573	20231212	090600	4273210	1879	1879	1879	1879	22
574	20231212	090500	4231872	1879	1880	1880	1876	314
575	20231212	090400	3642205	1879	1879	1879	1879	4
576	20231212	090300	3634689	1880	1880	1880	1880	2
577	20231212	090200	3630929	1897	1898	1898	1896	6
578	20231212	090100	3619546	1899	1877	1900	1877	1035
579	20231212	090000	1675445	1877	1872	1877	1872	895