KissMeData/002700/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	183700	505663606	1873	1873	1873	1873	4968
3	20231227	183600	505663606	1873	1873	1873	1873	0
4	20231227	183500	505663606	1873	1873	1873	1873	0
5	20231227	183400	505663606	1873	1873	1873	1873	0
6	20231227	183300	505663606	1873	1873	1873	1873	0
7	20231227	183200	505663606	1873	1873	1873	1873	0
8	20231227	183100	505663606	1873	1873	1873	1873	0
9	20231227	183000	505663606	1873	1873	1873	1873	0
10	20231227	182900	505663606	1873	1873	1873	1873	0
11	20231227	182800	505663606	1873	1873	1873	1873	0
12	20231227	182700	505663606	1873	1873	1873	1873	0
13	20231227	182600	505663606	1873	1873	1873	1873	0
14	20231227	182500	505663606	1873	1873	1873	1873	0
15	20231227	182400	505663606	1873	1873	1873	1873	0
16	20231227	182300	505663606	1873	1873	1873	1873	0
17	20231227	182200	505663606	1873	1873	1873	1873	0
18	20231227	182100	505663606	1873	1873	1873	1873	0
19	20231227	182000	505663606	1873	1873	1873	1873	0
20	20231227	181900	505663606	1873	1873	1873	1873	0
21	20231227	181800	505663606	1873	1873	1873	1873	0
22	20231227	181700	505663606	1873	1873	1873	1873	0
23	20231227	181600	505663606	1873	1873	1873	1873	0
24	20231227	181500	505663606	1873	1873	1873	1873	0
25	20231227	181400	505663606	1873	1873	1873	1873	0
26	20231227	181300	505663606	1873	1873	1873	1873	0
27	20231227	181200	505663606	1873	1873	1873	1873	0
28	20231227	181100	505663606	1873	1873	1873	1873	0
29	20231227	181000	505663606	1873	1873	1873	1873	0
30	20231227	180900	505663606	1873	1873	1873	1873	0
31	20231227	180800	505663606	1873	1873	1873	1873	0
32	20231227	180700	505663606	1873	1873	1873	1873	4968
33	20231227	180600	505663606	1873	1873	1873	1873	0
34	20231227	180500	505663606	1873	1873	1873	1873	0
35	20231227	180400	505663606	1873	1873	1873	1873	0
36	20231227	180300	505663606	1873	1873	1873	1873	0
37	20231227	180200	505663606	1873	1873	1873	1873	0
38	20231227	180100	505663606	1873	1873	1873	1873	0
39	20231227	180000	505663606	1873	1873	1873	1873	0
40	20231227	175900	505663606	1873	1873	1873	1873	0
41	20231227	175800	505663606	1873	1873	1873	1873	0
42	20231227	175700	505663606	1873	1873	1873	1873	0
43	20231227	175600	505663606	1873	1873	1873	1873	0
44	20231227	175500	505663606	1873	1873	1873	1873	0
45	20231227	175400	505663606	1873	1873	1873	1873	0
46	20231227	175300	505663606	1873	1873	1873	1873	0
47	20231227	175200	505663606	1873	1873	1873	1873	0
48	20231227	175100	505663606	1873	1873	1873	1873	0
49	20231227	175000	505663606	1873	1873	1873	1873	0
50	20231227	174900	505663606	1873	1873	1873	1873	0
51	20231227	174800	505663606	1873	1873	1873	1873	0
52	20231227	174700	505663606	1873	1873	1873	1873	0
53	20231227	174600	505663606	1873	1873	1873	1873	0
54	20231227	174500	505663606	1873	1873	1873	1873	0
55	20231227	174400	505663606	1873	1873	1873	1873	0
56	20231227	174300	505663606	1873	1873	1873	1873	0
57	20231227	174200	505663606	1873	1873	1873	1873	0
58	20231227	174100	505663606	1873	1873	1873	1873	0
59	20231227	174000	505663606	1873	1873	1873	1873	0
60	20231227	173900	505663606	1873	1873	1873	1873	0
61	20231227	173800	505663606	1873	1873	1873	1873	0
62	20231227	173700	505663606	1873	1873	1873	1873	4968
63	20231227	173600	505663606	1873	1873	1873	1873	0
64	20231227	173500	505663606	1873	1873	1873	1873	0
65	20231227	173400	505663606	1873	1873	1873	1873	0
66	20231227	173300	505663606	1873	1873	1873	1873	0
67	20231227	173200	505663606	1873	1873	1873	1873	0
68	20231227	173100	505663606	1873	1873	1873	1873	0
69	20231227	173000	505663606	1873	1873	1873	1873	0
70	20231227	172900	505663606	1873	1873	1873	1873	0
71	20231227	172800	505663606	1873	1873	1873	1873	0
72	20231227	172700	505663606	1873	1873	1873	1873	0
73	20231227	172600	505663606	1873	1873	1873	1873	0
74	20231227	172500	505663606	1873	1873	1873	1873	0
75	20231227	172400	505663606	1873	1873	1873	1873	0
76	20231227	172300	505663606	1873	1873	1873	1873	0
77	20231227	172200	505663606	1873	1873	1873	1873	0
78	20231227	172100	505663606	1873	1873	1873	1873	0
79	20231227	172000	505663606	1873	1873	1873	1873	0
80	20231227	171900	505663606	1873	1873	1873	1873	0
81	20231227	171800	505663606	1873	1873	1873	1873	0
82	20231227	171700	505663606	1873	1873	1873	1873	0
83	20231227	171600	505663606	1873	1873	1873	1873	0
84	20231227	171500	505663606	1873	1873	1873	1873	0
85	20231227	171400	505663606	1873	1873	1873	1873	0
86	20231227	171300	505663606	1873	1873	1873	1873	0
87	20231227	171200	505663606	1873	1873	1873	1873	0
88	20231227	171100	505663606	1873	1873	1873	1873	0
89	20231227	171000	505663606	1873	1873	1873	1873	0
90	20231227	170900	505663606	1873	1873	1873	1873	0
91	20231227	170800	505663606	1873	1873	1873	1873	0
92	20231227	170700	505663606	1873	1873	1873	1873	4968
93	20231227	170600	505663606	1873	1873	1873	1873	0
94	20231227	170500	505663606	1873	1873	1873	1873	0
95	20231227	170400	505663606	1873	1873	1873	1873	0
96	20231227	170300	505663606	1873	1873	1873	1873	0
97	20231227	170200	505663606	1873	1873	1873	1873	0
98	20231227	170100	505663606	1873	1873	1873	1873	0
99	20231227	170000	505663606	1873	1873	1873	1873	0
100	20231227	165900	505663606	1873	1873	1873	1873	0
101	20231227	165800	505663606	1873	1873	1873	1873	0
102	20231227	165700	505663606	1873	1873	1873	1873	0
103	20231227	165600	505663606	1873	1873	1873	1873	0
104	20231227	165500	505663606	1873	1873	1873	1873	0
105	20231227	165400	505663606	1873	1873	1873	1873	0
106	20231227	165300	505663606	1873	1873	1873	1873	0
107	20231227	165200	505663606	1873	1873	1873	1873	0
108	20231227	165100	505663606	1873	1873	1873	1873	0
109	20231227	165000	505663606	1873	1873	1873	1873	0
110	20231227	164900	505663606	1873	1873	1873	1873	0
111	20231227	164800	505663606	1873	1873	1873	1873	0
112	20231227	164700	505663606	1873	1873	1873	1873	0
113	20231227	164600	505663606	1873	1873	1873	1873	0
114	20231227	164500	505663606	1873	1873	1873	1873	0
115	20231227	164400	505663606	1873	1873	1873	1873	0
116	20231227	164300	505663606	1873	1873	1873	1873	0
117	20231227	164200	505663606	1873	1873	1873	1873	0
118	20231227	164100	505663606	1873	1873	1873	1873	0
119	20231227	164000	505663606	1873	1873	1873	1873	0
120	20231227	163900	505663606	1873	1873	1873	1873	0
121	20231227	163800	505663606	1873	1873	1873	1873	0
122	20231227	163700	505663606	1873	1873	1873	1873	4968
123	20231227	163600	505663606	1873	1873	1873	1873	0
124	20231227	163500	505663606	1873	1873	1873	1873	0
125	20231227	163400	505663606	1873	1873	1873	1873	0
126	20231227	163300	505663606	1873	1873	1873	1873	0
127	20231227	163200	505663606	1873	1873	1873	1873	0
128	20231227	163100	505663606	1873	1873	1873	1873	0
129	20231227	163000	505663606	1873	1873	1873	1873	0
130	20231227	162900	505663606	1873	1873	1873	1873	0
131	20231227	162800	505663606	1873	1873	1873	1873	0
132	20231227	162700	505663606	1873	1873	1873	1873	0
133	20231227	162600	505663606	1873	1873	1873	1873	0
134	20231227	162500	505663606	1873	1873	1873	1873	0
135	20231227	162400	505663606	1873	1873	1873	1873	0
136	20231227	162300	505663606	1873	1873	1873	1873	0
137	20231227	162200	505663606	1873	1873	1873	1873	0
138	20231227	162100	505663606	1873	1873	1873	1873	0
139	20231227	162000	505663606	1873	1873	1873	1873	0
140	20231227	161900	505663606	1873	1873	1873	1873	0
141	20231227	161800	505663606	1873	1873	1873	1873	0
142	20231227	161700	505663606	1873	1873	1873	1873	0
143	20231227	161600	505663606	1873	1873	1873	1873	0
144	20231227	161500	505663606	1873	1873	1873	1873	0
145	20231227	161400	505663606	1873	1873	1873	1873	0
146	20231227	161300	505663606	1873	1873	1873	1873	0
147	20231227	161200	505663606	1873	1873	1873	1873	0
148	20231227	161100	505663606	1873	1873	1873	1873	0
149	20231227	161000	505663606	1873	1873	1873	1873	0
150	20231227	160900	505663606	1873	1873	1873	1873	0
151	20231227	160800	505663606	1873	1873	1873	1873	0
152	20231227	160700	505663606	1873	1873	1873	1873	4968
153	20231227	160600	505663606	1873	1873	1873	1873	0
154	20231227	160500	505663606	1873	1873	1873	1873	0
155	20231227	160400	505663606	1873	1873	1873	1873	0
156	20231227	160300	505663606	1873	1873	1873	1873	0
157	20231227	160200	505663606	1873	1873	1873	1873	0
158	20231227	160100	505663606	1873	1873	1873	1873	0
159	20231227	160000	505663606	1873	1873	1873	1873	0
160	20231227	155900	505663606	1873	1873	1873	1873	0
161	20231227	155800	505663606	1873	1873	1873	1873	0
162	20231227	155700	505663606	1873	1873	1873	1873	0
163	20231227	155600	505663606	1873	1873	1873	1873	0
164	20231227	155500	505663606	1873	1873	1873	1873	0
165	20231227	155400	505663606	1873	1873	1873	1873	0
166	20231227	155300	505663606	1873	1873	1873	1873	0
167	20231227	155200	505663606	1873	1873	1873	1873	0
168	20231227	155100	505663606	1873	1873	1873	1873	0
169	20231227	155000	505663606	1873	1873	1873	1873	0
170	20231227	154900	505663606	1873	1873	1873	1873	0
171	20231227	154800	505663606	1873	1873	1873	1873	0
172	20231227	154700	505663606	1873	1873	1873	1873	0
173	20231227	154600	505663606	1873	1873	1873	1873	0
174	20231227	154500	505663606	1873	1873	1873	1873	0
175	20231227	154400	505663606	1873	1873	1873	1873	0
176	20231227	154300	505663606	1873	1873	1873	1873	0
177	20231227	154200	505663606	1873	1873	1873	1873	0
178	20231227	154100	505663606	1873	1873	1873	1873	0
179	20231227	154000	505663606	1873	1873	1873	1873	0
180	20231227	153900	505663606	1873	1873	1873	1873	0
181	20231227	153800	505663606	1873	1873	1873	1873	0
182	20231227	153700	505663606	1873	1873	1873	1873	4968
183	20231227	153600	505663606	1873	1873	1873	1873	0
184	20231227	153500	505663606	1873	1873	1873	1873	0
185	20231227	153400	505663606	1873	1873	1873	1873	0
186	20231227	153300	505663606	1873	1873	1873	1873	0
187	20231227	153200	505663606	1873	1873	1873	1873	0
188	20231227	153100	505663606	1873	1873	1873	1873	0
189	20231227	153000	505663606	1873	1873	1873	1873	4968
190	20231227	152900	496358542	1873	1873	1873	1873	0
191	20231227	152800	496358542	1873	1873	1873	1873	0
192	20231227	152700	496358542	1873	1873	1873	1873	0
193	20231227	152600	496358542	1873	1873	1873	1873	0
194	20231227	152500	496358542	1873	1873	1873	1873	0
195	20231227	152400	496358542	1873	1873	1873	1873	0
196	20231227	152300	496358542	1873	1873	1873	1873	0
197	20231227	152200	496358542	1873	1873	1873	1873	0
198	20231227	152100	496358542	1873	1873	1873	1873	0
199	20231227	152000	496358542	1873	1873	1873	1873	0
200	20231227	151900	496358542	1873	1871	1873	1871	1885
201	20231227	151800	492830189	1872	1872	1872	1863	1013
202	20231227	151700	490942253	1871	1871	1872	1871	1220
203	20231227	151600	488659631	1871	1871	1871	1871	100
204	20231227	151500	488472531	1871	1871	1871	1871	150
205	20231227	151400	488191881	1869	1869	1871	1869	2008
206	20231227	151300	484438921	1871	1869	1871	1869	3534
207	20231227	151200	477829006	1870	1870	1871	1870	2689
208	20231227	151100	472800572	1871	1870	1871	1870	319
209	20231227	151000	472204041	1870	1870	1870	1870	6
210	20231227	150900	472192821	1870	1870	1870	1870	1
211	20231227	150800	472190951	1870	1870	1870	1870	50
212	20231227	150700	472097451	1870	1870	1870	1870	0
213	20231227	150600	472097451	1870	1870	1870	1870	0
214	20231227	150500	472097451	1870	1870	1870	1870	4
215	20231227	150400	472089971	1870	1870	1870	1870	0
216	20231227	150300	472089971	1870	1870	1870	1870	1
217	20231227	150200	472088101	1870	1870	1870	1870	1004
218	20231227	150100	470210621	1870	1870	1870	1870	0
219	20231227	150000	470210621	1870	1870	1870	1870	0
220	20231227	145900	470210621	1870	1870	1870	1870	0
221	20231227	145800	470210621	1870	1870	1870	1870	0
222	20231227	145700	470210621	1870	1864	1870	1864	112
223	20231227	145600	470001217	1864	1864	1864	1864	4
224	20231227	145500	469993761	1864	1865	1865	1864	844
225	20231227	145400	468420039	1865	1865	1865	1865	30
226	20231227	145300	468364089	1870	1870	1870	1870	0
227	20231227	145200	468364089	1870	1870	1870	1870	0
228	20231227	145100	468364089	1870	1870	1870	1870	0
229	20231227	145000	468364089	1870	1870	1870	1870	0
230	20231227	144900	468364089	1870	1870	1870	1870	2
231	20231227	144800	468360349	1863	1863	1863	1863	0
232	20231227	144700	468360349	1863	1863	1863	1863	0
233	20231227	144600	468360349	1863	1863	1863	1863	0
234	20231227	144500	468360349	1863	1863	1863	1863	1600
235	20231227	144400	465379549	1866	1869	1869	1866	3700
236	20231227	144300	458471449	1869	1870	1870	1869	6
237	20231227	144200	458460230	1870	1870	1870	1870	1
238	20231227	144100	458458360	1870	1870	1870	1870	28
239	20231227	144000	458406000	1870	1870	1870	1870	0
240	20231227	143900	458406000	1870	1870	1870	1870	1
241	20231227	143800	458404130	1870	1870	1870	1870	1
242	20231227	143700	458402260	1870	1870	1870	1870	0
243	20231227	143600	458402260	1870	1870	1870	1870	0
244	20231227	143500	458402260	1870	1870	1870	1870	1
245	20231227	143400	458400390	1870	1870	1870	1870	3
246	20231227	143300	458394780	1861	1861	1861	1861	0
247	20231227	143200	458394780	1861	1861	1861	1861	0
248	20231227	143100	458394780	1861	1869	1869	1861	10000
249	20231227	143000	439770331	1864	1864	1864	1864	0
250	20231227	142900	439770331	1864	1870	1870	1864	16505
251	20231227	142800	408999364	1865	1865	1865	1865	0
252	20231227	142700	408999364	1865	1865	1865	1865	698
253	20231227	142600	407697594	1870	1870	1870	1870	0
254	20231227	142500	407697594	1870	1870	1870	1870	0
255	20231227	142400	407697594	1870	1870	1870	1870	795
256	20231227	142300	406210944	1870	1870	1870	1870	0
257	20231227	142200	406210944	1870	1870	1870	1870	454
258	20231227	142100	405361964	1870	1870	1870	1870	0
259	20231227	142000	405361964	1870	1870	1870	1870	0
260	20231227	141900	405361964	1870	1870	1870	1870	319
261	20231227	141800	404765434	1870	1870	1870	1870	0
262	20231227	141700	404765434	1870	1870	1870	1870	7
263	20231227	141600	404752344	1870	1870	1870	1870	0
264	20231227	141500	404752344	1870	1870	1870	1870	60
265	20231227	141400	404640144	1870	1870	1870	1870	0
266	20231227	141300	404640144	1870	1870	1870	1870	2
267	20231227	141200	404636404	1871	1871	1871	1871	0
268	20231227	141100	404636404	1871	1871	1871	1871	0
269	20231227	141000	404636404	1871	1871	1871	1871	1
270	20231227	140900	404634533	1865	1865	1865	1865	0
271	20231227	140800	404634533	1865	1865	1865	1865	0
272	20231227	140700	404634533	1865	1867	1867	1865	154
273	20231227	140600	404347320	1865	1865	1865	1865	0
274	20231227	140500	404347320	1865	1865	1865	1865	0
275	20231227	140400	404347320	1865	1865	1865	1865	0
276	20231227	140300	404347320	1865	1870	1870	1865	3401
277	20231227	140200	397999181	1871	1871	1871	1871	0
278	20231227	140100	397999181	1871	1871	1871	1871	0
279	20231227	140000	397999181	1871	1871	1871	1871	0
280	20231227	135900	397999181	1871	1871	1871	1871	0
281	20231227	135800	397999181	1871	1871	1871	1871	0
282	20231227	135700	397999181	1871	1871	1871	1871	0
283	20231227	135600	397999181	1871	1871	1871	1871	2
284	20231227	135500	397995439	1871	1871	1871	1871	0
285	20231227	135400	397995439	1871	1871	1871	1871	0
286	20231227	135300	397995439	1871	1871	1871	1871	0
287	20231227	135200	397995439	1871	1871	1871	1871	8
288	20231227	135100	397980471	1871	1871	1871	1871	0
289	20231227	135000	397980471	1871	1871	1871	1871	1
290	20231227	134900	397978600	1871	1871	1871	1871	0
291	20231227	134800	397978600	1871	1871	1871	1871	0
292	20231227	134700	397978600	1871	1871	1871	1871	0
293	20231227	134600	397978600	1871	1871	1871	1871	0
294	20231227	134500	397978600	1871	1871	1871	1871	0
295	20231227	134400	397978600	1871	1871	1871	1871	5
296	20231227	134300	397969245	1870	1870	1870	1870	0
297	20231227	134200	397969245	1870	1870	1870	1870	50
298	20231227	134100	397875745	1871	1871	1871	1871	0
299	20231227	134000	397875745	1871	1871	1871	1871	0
300	20231227	133900	397875745	1871	1871	1871	1871	0
301	20231227	133800	397875745	1871	1871	1871	1871	10
302	20231227	133700	397857035	1871	1871	1871	1871	0
303	20231227	133600	397857035	1871	1871	1871	1871	0
304	20231227	133500	397857035	1871	1871	1871	1871	0
305	20231227	133400	397857035	1871	1871	1871	1871	0
306	20231227	133300	397857035	1871	1871	1871	1871	0
307	20231227	133200	397857035	1871	1871	1871	1871	0
308	20231227	133100	397857035	1871	1871	1871	1871	0
309	20231227	133000	397857035	1871	1871	1871	1871	0
310	20231227	132900	397857035	1871	1871	1871	1871	0
311	20231227	132800	397857035	1871	1871	1871	1871	11
312	20231227	132700	397836454	1871	1867	1871	1867	30
313	20231227	132600	397780440	1867	1867	1867	1867	50
314	20231227	132500	397687090	1867	1867	1867	1867	0
315	20231227	132400	397687090	1867	1867	1867	1867	675
316	20231227	132300	396426865	1871	1871	1871	1871	0
317	20231227	132200	396426865	1871	1871	1871	1871	0
318	20231227	132100	396426865	1871	1870	1871	1870	60
319	20231227	132000	396314625	1870	1871	1871	1870	10966
320	20231227	131900	375808068	1868	1867	1868	1867	908
321	20231227	131800	374112198	1868	1868	1868	1868	0
322	20231227	131700	374112198	1868	1868	1868	1867	580
323	20231227	131600	373028766	1868	1868	1868	1868	30
324	20231227	131500	372972726	1868	1868	1868	1868	60
325	20231227	131400	372860646	1868	1868	1868	1868	60
326	20231227	131300	372748566	1867	1867	1867	1867	2011
327	20231227	131200	368994029	1868	1868	1868	1868	0
328	20231227	131100	368994029	1868	1868	1868	1868	361
329	20231227	131000	368319681	1868	1868	1868	1868	0
330	20231227	130900	368319681	1868	1868	1868	1868	0
331	20231227	130800	368319681	1868	1869	1869	1868	3951
332	20231227	130700	360936953	1870	1870	1870	1870	0
333	20231227	130600	360936953	1870	1870	1870	1870	656
334	20231227	130500	359710233	1871	1871	1871	1871	0
335	20231227	130400	359710233	1871	1871	1871	1871	0
336	20231227	130300	359710233	1871	1871	1871	1871	1
337	20231227	130200	359708362	1871	1871	1871	1871	0
338	20231227	130100	359708362	1871	1871	1871	1871	0
339	20231227	130000	359708362	1871	1871	1871	1871	0
340	20231227	125900	359708362	1871	1871	1871	1871	3
341	20231227	125800	359702749	1871	1871	1871	1871	1
342	20231227	125700	359700878	1870	1870	1870	1870	500
343	20231227	125600	358765878	1871	1870	1871	1870	5263
344	20231227	125500	348923805	1871	1871	1871	1871	0
345	20231227	125400	348923805	1871	1871	1871	1871	0
346	20231227	125300	348923805	1871	1871	1871	1871	0
347	20231227	125200	348923805	1871	1871	1871	1871	0
348	20231227	125100	348923805	1871	1871	1871	1871	0
349	20231227	125000	348923805	1871	1868	1871	1868	3
350	20231227	124900	348918195	1871	1871	1871	1871	60
351	20231227	124800	348805935	1868	1871	1871	1868	1220
352	20231227	124700	346525475	1871	1871	1871	1871	1
353	20231227	124600	346523604	1871	1871	1871	1871	0
354	20231227	124500	346523604	1871	1871	1871	1871	0
355	20231227	124400	346523604	1871	1871	1871	1871	0
356	20231227	124300	346523604	1871	1871	1871	1871	0
357	20231227	124200	346523604	1871	1871	1871	1871	1
358	20231227	124100	346521733	1871	1871	1871	1871	2
359	20231227	124000	346517991	1868	1870	1870	1868	300
360	20231227	123900	345957204	1871	1871	1871	1871	15
361	20231227	123800	345929139	1871	1871	1871	1871	15
362	20231227	123700	345901074	1871	1871	1871	1871	2
363	20231227	123600	345897332	1870	1870	1870	1870	2
364	20231227	123500	345893592	1871	1871	1871	1871	0
365	20231227	123400	345893592	1871	1871	1871	1871	0
366	20231227	123300	345893592	1871	1871	1871	1871	5
367	20231227	123200	345884237	1872	1872	1872	1872	0
368	20231227	123100	345884237	1872	1872	1872	1872	609
369	20231227	123000	344744189	1872	1872	1872	1872	6104
370	20231227	122900	333317501	1872	1871	1872	1871	5000
371	20231227	122800	323958293	1871	1871	1871	1871	39
372	20231227	122700	323885324	1872	1872	1872	1872	200
373	20231227	122600	323510924	1872	1872	1872	1872	200
374	20231227	122500	323136524	1873	1873	1873	1873	2
375	20231227	122400	323132778	1873	1871	1873	1871	11467
376	20231227	122300	301660793	1871	1871	1871	1871	1200
377	20231227	122200	299415593	1871	1871	1871	1871	0
378	20231227	122100	299415593	1871	1871	1871	1871	0
379	20231227	122000	299415593	1871	1871	1871	1871	0
380	20231227	121900	299415593	1871	1871	1871	1871	0
381	20231227	121800	299415593	1871	1867	1871	1867	3
382	20231227	121700	299409984	1872	1872	1872	1872	0
383	20231227	121600	299409984	1872	1872	1872	1872	0
384	20231227	121500	299409984	1872	1872	1872	1872	2
385	20231227	121400	299406240	1871	1871	1871	1871	0
386	20231227	121300	299406240	1871	1871	1871	1871	54
387	20231227	121200	299305206	1867	1867	1867	1867	69
388	20231227	121100	299176383	1867	1867	1867	1867	449
389	20231227	121000	298338100	1867	1867	1867	1867	1
390	20231227	120900	298336233	1867	1867	1867	1867	0
391	20231227	120800	298336233	1867	1867	1867	1867	0
392	20231227	120700	298336233	1867	1867	1867	1867	260
393	20231227	120600	297850813	1867	1867	1867	1867	0
394	20231227	120500	297850813	1867	1867	1867	1867	0
395	20231227	120400	297850813	1867	1867	1867	1867	20
396	20231227	120300	297813473	1867	1867	1867	1867	0
397	20231227	120200	297813473	1867	1867	1867	1867	0
398	20231227	120100	297813473	1867	1867	1867	1867	200
399	20231227	120000	297440073	1867	1867	1867	1867	0
400	20231227	115900	297440073	1867	1867	1867	1867	420
401	20231227	115800	296655933	1863	1863	1863	1863	720
402	20231227	115700	295314573	1867	1867	1867	1867	0
403	20231227	115600	295314573	1867	1867	1867	1867	0
404	20231227	115500	295314573	1867	1867	1867	1867	0
405	20231227	115400	295314573	1867	1867	1867	1867	2
406	20231227	115300	295310839	1867	1866	1867	1866	100
407	20231227	115200	295124147	1867	1867	1867	1867	14
408	20231227	115100	295098009	1867	1867	1867	1867	2
409	20231227	115000	295094275	1863	1865	1865	1863	2190
410	20231227	114900	291012565	1867	1867	1867	1867	0
411	20231227	114800	291012565	1867	1867	1867	1867	49
412	20231227	114700	290921082	1867	1867	1867	1867	500
413	20231227	114600	289987582	1872	1872	1872	1872	1042
414	20231227	114500	288036958	1872	1872	1872	1872	0
415	20231227	114400	288036958	1872	1872	1872	1872	10
416	20231227	114300	288018238	1873	1873	1873	1873	0
417	20231227	114200	288018238	1873	1873	1873	1873	0
418	20231227	114100	288018238	1873	1873	1873	1873	0
419	20231227	114000	288018238	1873	1873	1873	1873	0
420	20231227	113900	288018238	1873	1873	1873	1873	0
421	20231227	113800	288018238	1873	1873	1873	1873	0
422	20231227	113700	288018238	1873	1873	1873	1873	0
423	20231227	113600	288018238	1873	1873	1873	1873	0
424	20231227	113500	288018238	1873	1873	1873	1873	0
425	20231227	113400	288018238	1873	1865	1873	1862	20002
426	20231227	113300	250745269	1873	1873	1873	1873	3
427	20231227	113200	250739650	1864	1866	1866	1864	20000
428	20231227	113100	213433445	1873	1873	1873	1873	0
429	20231227	113000	213433445	1873	1871	1873	1866	30105
430	20231227	112900	157197393	1873	1873	1873	1873	0
431	20231227	112800	157197393	1873	1873	1873	1873	0
432	20231227	112700	157197393	1873	1873	1873	1873	0
433	20231227	112600	157197393	1873	1873	1873	1873	201
434	20231227	112500	156820920	1873	1873	1873	1873	0
435	20231227	112400	156820920	1873	1873	1873	1873	100
436	20231227	112300	156633620	1873	1873	1873	1872	202
437	20231227	112200	156255473	1872	1873	1873	1872	4
438	20231227	112100	156247982	1873	1873	1873	1873	0
439	20231227	112000	156247982	1873	1873	1873	1873	3
440	20231227	111900	156242363	1873	1873	1873	1873	10
441	20231227	111800	156223633	1872	1873	1873	1872	130
442	20231227	111700	155980173	1873	1873	1873	1873	50
443	20231227	111600	155886523	1873	1873	1873	1873	11
444	20231227	111500	155865920	1872	1872	1872	1872	3
445	20231227	111400	155860304	1873	1873	1873	1873	0
446	20231227	111300	155860304	1873	1873	1873	1873	0
447	20231227	111200	155860304	1873	1873	1873	1873	0
448	20231227	111100	155860304	1873	1873	1873	1873	0
449	20231227	111000	155860304	1873	1873	1873	1873	25
450	20231227	110900	155813479	1873	1873	1873	1873	1
451	20231227	110800	155811606	1873	1873	1873	1873	0
452	20231227	110700	155811606	1873	1873	1873	1870	5020
453	20231227	110600	146421874	1872	1872	1872	1872	34
454	20231227	110500	146358226	1872	1871	1872	1871	350
455	20231227	110400	145703126	1872	1872	1872	1872	216
456	20231227	110300	145298774	1873	1872	1873	1872	502
457	20231227	110200	144359028	1872	1872	1872	1872	50
458	20231227	110100	144265428	1871	1871	1871	1871	1
459	20231227	110000	144263557	1872	1872	1872	1872	0
460	20231227	105900	144263557	1872	1872	1872	1872	0
461	20231227	105800	144263557	1872	1872	1872	1872	0
462	20231227	105700	144263557	1872	1871	1872	1870	1585
463	20231227	105600	141299010	1871	1871	1871	1871	2
464	20231227	105500	141295268	1871	1870	1871	1870	327
465	20231227	105400	140683731	1871	1871	1871	1871	25
466	20231227	105300	140636956	1871	1871	1871	1871	615
467	20231227	105200	139486291	1871	1871	1871	1871	0
468	20231227	105100	139486291	1871	1871	1871	1871	1
469	20231227	105000	139484420	1871	1871	1871	1871	0
470	20231227	104900	139484420	1871	1871	1871	1871	0
471	20231227	104800	139484420	1871	1870	1871	1870	601
472	20231227	104700	138360475	1871	1871	1871	1871	0
473	20231227	104600	138360475	1871	1871	1871	1871	0
474	20231227	104500	138360475	1871	1871	1871	1871	0
475	20231227	104400	138360475	1871	1871	1871	1871	20
476	20231227	104300	138323055	1870	1871	1871	1870	27
477	20231227	104200	138272551	1871	1871	1871	1871	10
478	20231227	104100	138253841	1870	1870	1870	1870	1339
479	20231227	104000	135749911	1870	1870	1870	1870	10
480	20231227	103900	135731211	1869	1870	1870	1869	40
481	20231227	103800	135656416	1870	1870	1870	1870	0
482	20231227	103700	135656416	1870	1870	1870	1870	0
483	20231227	103600	135656416	1870	1870	1870	1870	0
484	20231227	103500	135656416	1870	1870	1870	1870	269
485	20231227	103400	135153386	1870	1870	1870	1870	0
486	20231227	103300	135153386	1870	1870	1870	1870	20
487	20231227	103200	135115986	1870	1870	1870	1870	5
488	20231227	103100	135106636	1870	1870	1870	1870	0
489	20231227	103000	135106636	1870	1870	1870	1870	100
490	20231227	102900	134919636	1870	1870	1870	1870	0
491	20231227	102800	134919636	1870	1870	1870	1870	500
492	20231227	102700	133984636	1870	1870	1870	1870	50
493	20231227	102600	133891136	1870	1869	1870	1869	1516
494	20231227	102500	131057680	1870	1870	1870	1870	8
495	20231227	102400	131042720	1870	1870	1870	1870	21
496	20231227	102300	131003450	1870	1870	1870	1870	2
497	20231227	102200	130999710	1870	1870	1870	1870	500
498	20231227	102100	130064710	1870	1870	1870	1870	27
499	20231227	102000	130014220	1870	1868	1870	1868	1397
500	20231227	101900	127403725	1869	1869	1869	1869	0
501	20231227	101800	127403725	1869	1869	1869	1869	0
502	20231227	101700	127403725	1869	1869	1869	1869	120
503	20231227	101600	127179445	1869	1869	1869	1869	0
504	20231227	101500	127179445	1869	1869	1869	1869	40
505	20231227	101400	127104685	1869	1869	1869	1869	10
506	20231227	101300	127085995	1869	1869	1869	1869	5
507	20231227	101200	127076650	1869	1869	1869	1869	20
508	20231227	101100	127039270	1868	1869	1869	1868	231
509	20231227	101000	126607562	1869	1869	1869	1869	2
510	20231227	100900	126603824	1869	1869	1869	1869	9
511	20231227	100800	126587003	1869	1869	1869	1869	0
512	20231227	100700	126587003	1869	1869	1869	1868	288
513	20231227	100600	126048739	1869	1869	1869	1869	1
514	20231227	100500	126046870	1869	1869	1869	1869	20
515	20231227	100400	126009490	1869	1868	1869	1868	104
516	20231227	100300	125815217	1868	1868	1868	1868	1482
517	20231227	100200	123046841	1868	1868	1868	1868	1
518	20231227	100100	123044973	1869	1869	1869	1869	111
519	20231227	100000	122837514	1869	1869	1869	1869	106
520	20231227	095900	122639400	1869	1869	1869	1869	2
521	20231227	095800	122635662	1868	1868	1868	1868	200
522	20231227	095700	122262062	1869	1869	1869	1869	9
523	20231227	095600	122245241	1869	1869	1869	1869	10
524	20231227	095500	122226551	1869	1869	1869	1869	54
525	20231227	095400	122125625	1869	1869	1869	1869	400
526	20231227	095300	121378025	1869	1868	1869	1868	2
527	20231227	095200	121374288	1867	1868	1868	1867	1172
528	20231227	095100	119185094	1868	1867	1868	1867	421
529	20231227	095000	118398834	1868	1868	1868	1868	0
530	20231227	094900	118398834	1868	1868	1868	1867	3041
531	20231227	094800	112721227	1868	1868	1868	1868	0
532	20231227	094700	112721227	1868	1868	1868	1868	3620
533	20231227	094600	105959067	1869	1869	1869	1869	90
534	20231227	094500	105790857	1869	1869	1869	1869	11
535	20231227	094400	105770298	1869	1868	1869	1868	3714
536	20231227	094300	98831832	1868	1868	1868	1867	5126
537	20231227	094200	89261190	1868	1867	1868	1867	61
538	20231227	094100	89147292	1867	1868	1868	1867	70
539	20231227	094000	89016582	1867	1868	1868	1867	8984
540	20231227	093900	72234734	1869	1869	1869	1869	0
541	20231227	093800	72234734	1869	1868	1869	1868	395
542	20231227	093700	71496821	1869	1869	1869	1868	118
543	20231227	093600	71276290	1869	1869	1869	1868	15
544	20231227	093500	71248257	1869	1869	1869	1869	13
545	20231227	093400	71223960	1869	1869	1869	1869	1004
546	20231227	093300	69347484	1869	1869	1869	1869	190
547	20231227	093200	68992374	1869	1869	1869	1869	12
548	20231227	093100	68969946	1869	1868	1869	1868	1566
549	20231227	093000	66044479	1869	1869	1869	1869	195
550	20231227	092900	65680024	1869	1869	1869	1869	0
551	20231227	092800	65680024	1869	1868	1869	1868	92
552	20231227	092700	65508167	1869	1869	1869	1869	2
553	20231227	092600	65504429	1868	1869	1869	1868	2698
554	20231227	092500	60464129	1870	1869	1870	1869	3810
555	20231227	092400	53343237	1869	1870	1870	1869	837
556	20231227	092300	51778048	1870	1870	1870	1870	100
557	20231227	092200	51591048	1870	1870	1870	1870	5000
558	20231227	092100	42241048	1870	1870	1870	1870	0
559	20231227	092000	42241048	1870	1870	1870	1870	8
560	20231227	091900	42226088	1870	1872	1872	1870	2140
561	20231227	091800	38223105	1872	1872	1872	1872	1592
562	20231227	091700	35242881	1873	1873	1873	1873	0
563	20231227	091600	35242881	1873	1873	1873	1873	0
564	20231227	091500	35242881	1873	1873	1873	1873	542
565	20231227	091400	34227715	1873	1871	1873	1871	124
566	20231227	091300	33995708	1871	1870	1871	1870	1803
567	20231227	091200	30624097	1870	1870	1871	1870	2442
568	20231227	091100	26057547	1870	1870	1870	1870	20
569	20231227	091000	26020147	1870	1869	1870	1868	1090
570	20231227	090900	23982940	1869	1870	1870	1869	658
571	20231227	090800	22752937	1870	1869	1870	1869	3
572	20231227	090700	22747328	1867	1868	1868	1867	6118
573	20231227	090600	11323746	1868	1870	1870	1868	2443
574	20231227	090500	6758253	1869	1870	1870	1869	905
575	20231227	090400	5066806	1870	1871	1871	1870	597
576	20231227	090300	3950364	1870	1870	1870	1870	532
577	20231227	090200	2955524	1870	1870	1870	1870	1
578	20231227	090100	2953654	1870	1872	1872	1870	1401
579	20231227	090000	333472	1873	1874	1874	1873	178