KissMeData/002700/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	183700	357457447	1860	1860	1860	1860	5953
3	20231214	183600	357457447	1860	1860	1860	1860	0
4	20231214	183500	357457447	1860	1860	1860	1860	0
5	20231214	183400	357457447	1860	1860	1860	1860	0
6	20231214	183300	357457447	1860	1860	1860	1860	0
7	20231214	183200	357457447	1860	1860	1860	1860	0
8	20231214	183100	357457447	1860	1860	1860	1860	0
9	20231214	183000	357457447	1860	1860	1860	1860	0
10	20231214	182900	357457447	1860	1860	1860	1860	0
11	20231214	182800	357457447	1860	1860	1860	1860	0
12	20231214	182700	357457447	1860	1860	1860	1860	0
13	20231214	182600	357457447	1860	1860	1860	1860	0
14	20231214	182500	357457447	1860	1860	1860	1860	0
15	20231214	182400	357457447	1860	1860	1860	1860	0
16	20231214	182300	357457447	1860	1860	1860	1860	0
17	20231214	182200	357457447	1860	1860	1860	1860	0
18	20231214	182100	357457447	1860	1860	1860	1860	0
19	20231214	182000	357457447	1860	1860	1860	1860	0
20	20231214	181900	357457447	1860	1860	1860	1860	0
21	20231214	181800	357457447	1860	1860	1860	1860	0
22	20231214	181700	357457447	1860	1860	1860	1860	0
23	20231214	181600	357457447	1860	1860	1860	1860	0
24	20231214	181500	357457447	1860	1860	1860	1860	0
25	20231214	181400	357457447	1860	1860	1860	1860	0
26	20231214	181300	357457447	1860	1860	1860	1860	0
27	20231214	181200	357457447	1860	1860	1860	1860	0
28	20231214	181100	357457447	1860	1860	1860	1860	0
29	20231214	181000	357457447	1860	1860	1860	1860	0
30	20231214	180900	357457447	1860	1860	1860	1860	0
31	20231214	180800	357457447	1860	1860	1860	1860	0
32	20231214	180700	357457447	1860	1860	1860	1860	5953
33	20231214	180600	357457447	1860	1860	1860	1860	0
34	20231214	180500	357457447	1860	1860	1860	1860	0
35	20231214	180400	357457447	1860	1860	1860	1860	0
36	20231214	180300	357457447	1860	1860	1860	1860	0
37	20231214	180200	357457447	1860	1860	1860	1860	0
38	20231214	180100	357457447	1860	1860	1860	1860	0
39	20231214	180000	357457447	1860	1860	1860	1860	0
40	20231214	175900	357457447	1860	1860	1860	1860	0
41	20231214	175800	357457447	1860	1860	1860	1860	0
42	20231214	175700	357457447	1860	1860	1860	1860	0
43	20231214	175600	357457447	1860	1860	1860	1860	0
44	20231214	175500	357457447	1860	1860	1860	1860	0
45	20231214	175400	357457447	1860	1860	1860	1860	0
46	20231214	175300	357457447	1860	1860	1860	1860	0
47	20231214	175200	357457447	1860	1860	1860	1860	0
48	20231214	175100	357457447	1860	1860	1860	1860	0
49	20231214	175000	357457447	1860	1860	1860	1860	0
50	20231214	174900	357457447	1860	1860	1860	1860	0
51	20231214	174800	357457447	1860	1860	1860	1860	0
52	20231214	174700	357457447	1860	1860	1860	1860	0
53	20231214	174600	357457447	1860	1860	1860	1860	0
54	20231214	174500	357457447	1860	1860	1860	1860	0
55	20231214	174400	357457447	1860	1860	1860	1860	0
56	20231214	174300	357457447	1860	1860	1860	1860	0
57	20231214	174200	357457447	1860	1860	1860	1860	0
58	20231214	174100	357457447	1860	1860	1860	1860	0
59	20231214	174000	357457447	1860	1860	1860	1860	0
60	20231214	173900	357457447	1860	1860	1860	1860	0
61	20231214	173800	357457447	1860	1860	1860	1860	0
62	20231214	173700	357457447	1860	1860	1860	1860	5953
63	20231214	173600	357457447	1860	1860	1860	1860	0
64	20231214	173500	357457447	1860	1860	1860	1860	0
65	20231214	173400	357457447	1860	1860	1860	1860	0
66	20231214	173300	357457447	1860	1860	1860	1860	0
67	20231214	173200	357457447	1860	1860	1860	1860	0
68	20231214	173100	357457447	1860	1860	1860	1860	0
69	20231214	173000	357457447	1860	1860	1860	1860	0
70	20231214	172900	357457447	1860	1860	1860	1860	0
71	20231214	172800	357457447	1860	1860	1860	1860	0
72	20231214	172700	357457447	1860	1860	1860	1860	0
73	20231214	172600	357457447	1860	1860	1860	1860	0
74	20231214	172500	357457447	1860	1860	1860	1860	0
75	20231214	172400	357457447	1860	1860	1860	1860	0
76	20231214	172300	357457447	1860	1860	1860	1860	0
77	20231214	172200	357457447	1860	1860	1860	1860	0
78	20231214	172100	357457447	1860	1860	1860	1860	0
79	20231214	172000	357457447	1860	1860	1860	1860	0
80	20231214	171900	357457447	1860	1860	1860	1860	0
81	20231214	171800	357457447	1860	1860	1860	1860	0
82	20231214	171700	357457447	1860	1860	1860	1860	0
83	20231214	171600	357457447	1860	1860	1860	1860	0
84	20231214	171500	357457447	1860	1860	1860	1860	0
85	20231214	171400	357457447	1860	1860	1860	1860	0
86	20231214	171300	357457447	1860	1860	1860	1860	0
87	20231214	171200	357457447	1860	1860	1860	1860	0
88	20231214	171100	357457447	1860	1860	1860	1860	0
89	20231214	171000	357457447	1860	1860	1860	1860	0
90	20231214	170900	357457447	1860	1860	1860	1860	0
91	20231214	170800	357457447	1860	1860	1860	1860	0
92	20231214	170700	357457447	1860	1860	1860	1860	5953
93	20231214	170600	357457447	1860	1860	1860	1860	0
94	20231214	170500	357457447	1860	1860	1860	1860	0
95	20231214	170400	357457447	1860	1860	1860	1860	0
96	20231214	170300	357457447	1860	1860	1860	1860	0
97	20231214	170200	357457447	1860	1860	1860	1860	0
98	20231214	170100	357457447	1860	1860	1860	1860	0
99	20231214	170000	357457447	1860	1860	1860	1860	0
100	20231214	165900	357457447	1860	1860	1860	1860	0
101	20231214	165800	357457447	1860	1860	1860	1860	0
102	20231214	165700	357457447	1860	1860	1860	1860	0
103	20231214	165600	357457447	1860	1860	1860	1860	0
104	20231214	165500	357457447	1860	1860	1860	1860	0
105	20231214	165400	357457447	1860	1860	1860	1860	0
106	20231214	165300	357457447	1860	1860	1860	1860	0
107	20231214	165200	357457447	1860	1860	1860	1860	0
108	20231214	165100	357457447	1860	1860	1860	1860	0
109	20231214	165000	357457447	1860	1860	1860	1860	0
110	20231214	164900	357457447	1860	1860	1860	1860	0
111	20231214	164800	357457447	1860	1860	1860	1860	0
112	20231214	164700	357457447	1860	1860	1860	1860	0
113	20231214	164600	357457447	1860	1860	1860	1860	0
114	20231214	164500	357457447	1860	1860	1860	1860	0
115	20231214	164400	357457447	1860	1860	1860	1860	0
116	20231214	164300	357457447	1860	1860	1860	1860	0
117	20231214	164200	357457447	1860	1860	1860	1860	0
118	20231214	164100	357457447	1860	1860	1860	1860	0
119	20231214	164000	357457447	1860	1860	1860	1860	0
120	20231214	163900	357457447	1860	1860	1860	1860	0
121	20231214	163800	357457447	1860	1860	1860	1860	0
122	20231214	163700	357457447	1860	1860	1860	1860	5953
123	20231214	163600	357457447	1860	1860	1860	1860	0
124	20231214	163500	357457447	1860	1860	1860	1860	0
125	20231214	163400	357457447	1860	1860	1860	1860	0
126	20231214	163300	357457447	1860	1860	1860	1860	0
127	20231214	163200	357457447	1860	1860	1860	1860	0
128	20231214	163100	357457447	1860	1860	1860	1860	0
129	20231214	163000	357457447	1860	1860	1860	1860	0
130	20231214	162900	357457447	1860	1860	1860	1860	0
131	20231214	162800	357457447	1860	1860	1860	1860	0
132	20231214	162700	357457447	1860	1860	1860	1860	0
133	20231214	162600	357457447	1860	1860	1860	1860	0
134	20231214	162500	357457447	1860	1860	1860	1860	0
135	20231214	162400	357457447	1860	1860	1860	1860	0
136	20231214	162300	357457447	1860	1860	1860	1860	0
137	20231214	162200	357457447	1860	1860	1860	1860	0
138	20231214	162100	357457447	1860	1860	1860	1860	0
139	20231214	162000	357457447	1860	1860	1860	1860	0
140	20231214	161900	357457447	1860	1860	1860	1860	0
141	20231214	161800	357457447	1860	1860	1860	1860	0
142	20231214	161700	357457447	1860	1860	1860	1860	0
143	20231214	161600	357457447	1860	1860	1860	1860	0
144	20231214	161500	357457447	1860	1860	1860	1860	0
145	20231214	161400	357457447	1860	1860	1860	1860	0
146	20231214	161300	357457447	1860	1860	1860	1860	0
147	20231214	161200	357457447	1860	1860	1860	1860	0
148	20231214	161100	357457447	1860	1860	1860	1860	0
149	20231214	161000	357457447	1860	1860	1860	1860	0
150	20231214	160900	357457447	1860	1860	1860	1860	0
151	20231214	160800	357457447	1860	1860	1860	1860	0
152	20231214	160700	357457447	1860	1860	1860	1860	5953
153	20231214	160600	357457447	1860	1860	1860	1860	0
154	20231214	160500	357457447	1860	1860	1860	1860	0
155	20231214	160400	357457447	1860	1860	1860	1860	0
156	20231214	160300	357457447	1860	1860	1860	1860	0
157	20231214	160200	357457447	1860	1860	1860	1860	0
158	20231214	160100	357457447	1860	1860	1860	1860	0
159	20231214	160000	357457447	1860	1860	1860	1860	0
160	20231214	155900	357457447	1860	1860	1860	1860	0
161	20231214	155800	357457447	1860	1860	1860	1860	0
162	20231214	155700	357457447	1860	1860	1860	1860	0
163	20231214	155600	357457447	1860	1860	1860	1860	0
164	20231214	155500	357457447	1860	1860	1860	1860	0
165	20231214	155400	357457447	1860	1860	1860	1860	0
166	20231214	155300	357457447	1860	1860	1860	1860	0
167	20231214	155200	357457447	1860	1860	1860	1860	0
168	20231214	155100	357457447	1860	1860	1860	1860	0
169	20231214	155000	357457447	1860	1860	1860	1860	0
170	20231214	154900	357457447	1860	1860	1860	1860	0
171	20231214	154800	357457447	1860	1860	1860	1860	0
172	20231214	154700	357457447	1860	1860	1860	1860	0
173	20231214	154600	357457447	1860	1860	1860	1860	0
174	20231214	154500	357457447	1860	1860	1860	1860	0
175	20231214	154400	357457447	1860	1860	1860	1860	0
176	20231214	154300	357457447	1860	1860	1860	1860	0
177	20231214	154200	357457447	1860	1860	1860	1860	0
178	20231214	154100	357457447	1860	1860	1860	1860	0
179	20231214	154000	357457447	1860	1860	1860	1860	0
180	20231214	153900	357457447	1860	1860	1860	1860	0
181	20231214	153800	357457447	1860	1860	1860	1860	0
182	20231214	153700	357457447	1860	1860	1860	1860	5953
183	20231214	153600	357457447	1860	1860	1860	1860	0
184	20231214	153500	357457447	1860	1860	1860	1860	0
185	20231214	153400	357457447	1860	1860	1860	1860	0
186	20231214	153300	357457447	1860	1860	1860	1860	0
187	20231214	153200	357457447	1860	1860	1860	1860	0
188	20231214	153100	357457447	1860	1860	1860	1860	0
189	20231214	153000	357457447	1860	1860	1860	1860	5953
190	20231214	152900	346384867	1859	1859	1859	1859	0
191	20231214	152800	346384867	1859	1859	1859	1859	0
192	20231214	152700	346384867	1859	1859	1859	1859	0
193	20231214	152600	346384867	1859	1859	1859	1859	0
194	20231214	152500	346384867	1859	1859	1859	1859	0
195	20231214	152400	346384867	1859	1859	1859	1859	0
196	20231214	152300	346384867	1859	1859	1859	1859	0
197	20231214	152200	346384867	1859	1859	1859	1859	0
198	20231214	152100	346384867	1859	1859	1859	1859	0
199	20231214	152000	346384867	1859	1859	1859	1859	0
200	20231214	151900	346384867	1859	1859	1859	1858	47
201	20231214	151800	346297505	1859	1857	1859	1857	20
202	20231214	151700	346260333	1857	1858	1859	1857	259
203	20231214	151600	345779115	1857	1855	1858	1855	11
204	20231214	151500	345758689	1856	1856	1856	1856	15
205	20231214	151400	345730849	1856	1855	1856	1855	13
206	20231214	151300	345706725	1858	1857	1858	1857	6
207	20231214	151200	345695582	1855	1854	1855	1854	541
208	20231214	151100	344692031	1854	1854	1854	1854	50
209	20231214	151000	344599331	1854	1854	1854	1854	9
210	20231214	150900	344582645	1854	1854	1854	1854	110
211	20231214	150800	344378705	1854	1854	1855	1854	12
212	20231214	150700	344356454	1854	1854	1855	1854	35
213	20231214	150600	344291538	1854	1854	1854	1854	9
214	20231214	150500	344274852	1855	1855	1855	1855	2308
215	20231214	150400	339993512	1855	1855	1855	1855	9
216	20231214	150300	339976817	1855	1855	1856	1855	14
217	20231214	150200	339950843	1855	1855	1855	1855	9
218	20231214	150100	339934148	1855	1855	1855	1855	5
219	20231214	150000	339924873	1858	1856	1858	1856	1000
220	20231214	145900	338068235	1855	1856	1856	1855	151
221	20231214	145800	337787988	1856	1855	1856	1855	14
222	20231214	145700	337762014	1857	1856	1857	1856	117
223	20231214	145600	337544752	1856	1856	1856	1856	10
224	20231214	145500	337526192	1855	1855	1855	1855	329
225	20231214	145400	336915897	1855	1856	1856	1855	10
226	20231214	145300	336897341	1855	1855	1855	1855	9
227	20231214	145200	336880646	1855	1855	1856	1855	327
228	20231214	145100	336273739	1856	1855	1856	1855	175
229	20231214	145000	335948948	1856	1856	1856	1856	1090
230	20231214	144900	333925908	1856	1856	1856	1856	9
231	20231214	144800	333909204	1856	1856	1856	1856	9
232	20231214	144700	333892500	1857	1856	1857	1856	62
233	20231214	144600	333777376	1856	1856	1856	1856	9
234	20231214	144500	333760672	1856	1856	1856	1856	9
235	20231214	144400	333743968	1857	1856	1857	1856	37
236	20231214	144300	333675268	1856	1856	1856	1856	2005
237	20231214	144200	329953988	1856	1856	1856	1856	10
238	20231214	144100	329935428	1856	1856	1856	1856	510
239	20231214	144000	328988868	1856	1856	1856	1856	9
240	20231214	143900	328972164	1856	1856	1856	1856	9
241	20231214	143800	328955460	1857	1856	1857	1856	109
242	20231214	143700	328753056	1856	1856	1856	1856	9
243	20231214	143600	328736352	1856	1856	1857	1856	11
244	20231214	143500	328715934	1856	1856	1857	1856	5012
245	20231214	143400	319413660	1856	1856	1857	1856	165
246	20231214	143300	319107264	1856	1856	1856	1856	9
247	20231214	143200	319090560	1856	1856	1856	1856	9
248	20231214	143100	319073856	1856	1856	1856	1856	9
249	20231214	143000	319057152	1857	1857	1857	1857	2014
250	20231214	142900	315317154	1857	1857	1857	1857	9
251	20231214	142800	315300441	1857	1857	1857	1857	9
252	20231214	142700	315283728	1858	1857	1858	1857	178
253	20231214	142600	314953178	1858	1858	1858	1858	166
254	20231214	142500	314644750	1857	1858	1858	1857	170
255	20231214	142400	314329056	1857	1857	1857	1857	1
256	20231214	142300	314327199	1858	1858	1858	1858	0
257	20231214	142200	314327199	1858	1858	1858	1858	412
258	20231214	142100	313561703	1859	1859	1859	1859	0
259	20231214	142000	313561703	1859	1859	1859	1859	0
260	20231214	141900	313561703	1859	1858	1859	1858	3
261	20231214	141800	313556127	1859	1859	1859	1859	2
262	20231214	141700	313552409	1858	1858	1858	1858	100
263	20231214	141600	313366609	1858	1858	1858	1858	182
264	20231214	141500	313028453	1858	1858	1858	1857	197
265	20231214	141400	312662620	1857	1857	1857	1857	510
266	20231214	141300	311715550	1858	1857	1858	1857	3
267	20231214	141200	311709977	1859	1859	1859	1859	0
268	20231214	141100	311709977	1859	1859	1859	1859	507
269	20231214	141000	310767464	1859	1858	1859	1858	24
270	20231214	140900	310722849	1859	1859	1859	1859	0
271	20231214	140800	310722849	1859	1859	1859	1859	0
272	20231214	140700	310722849	1859	1859	1859	1859	0
273	20231214	140600	310722849	1859	1859	1859	1859	2
274	20231214	140500	310719131	1857	1857	1857	1857	0
275	20231214	140400	310719131	1857	1857	1857	1857	0
276	20231214	140300	310719131	1857	1858	1858	1857	1799
277	20231214	140200	307378046	1858	1858	1858	1858	1
278	20231214	140100	307376188	1859	1859	1859	1859	100
279	20231214	140000	307190288	1859	1858	1859	1858	265
280	20231214	135900	306697912	1859	1859	1859	1859	1
281	20231214	135800	306696053	1859	1859	1859	1859	0
282	20231214	135700	306696053	1859	1859	1859	1859	602
283	20231214	135600	305576935	1859	1859	1859	1858	272
284	20231214	135500	305071288	1858	1858	1858	1858	0
285	20231214	135400	305071288	1858	1858	1858	1858	0
286	20231214	135300	305071288	1858	1858	1858	1858	198
287	20231214	135200	304703404	1858	1858	1858	1858	405
288	20231214	135100	303950914	1858	1858	1858	1858	1
289	20231214	135000	303949056	1859	1859	1859	1859	0
290	20231214	134900	303949056	1859	1859	1859	1859	2
291	20231214	134800	303945338	1859	1859	1859	1859	501
292	20231214	134700	303013979	1858	1858	1858	1858	0
293	20231214	134600	303013979	1858	1858	1858	1858	2219
294	20231214	134500	298891077	1857	1857	1857	1857	1
295	20231214	134400	298889220	1858	1858	1858	1857	1004
296	20231214	134300	297024788	1857	1857	1857	1857	0
297	20231214	134200	297024788	1857	1857	1857	1857	0
298	20231214	134100	297024788	1857	1857	1857	1857	0
299	20231214	134000	297024788	1857	1857	1857	1857	1
300	20231214	133900	297022931	1857	1857	1857	1857	1
301	20231214	133800	297021074	1858	1858	1858	1858	11
302	20231214	133700	297000636	1858	1858	1858	1858	66
303	20231214	133600	296878008	1859	1859	1859	1859	0
304	20231214	133500	296878008	1859	1859	1859	1859	0
305	20231214	133400	296878008	1859	1858	1859	1858	30
306	20231214	133300	296822239	1859	1859	1859	1859	2
307	20231214	133200	296818521	1857	1857	1857	1857	0
308	20231214	133100	296818521	1857	1857	1857	1857	128
309	20231214	133000	296580825	1857	1857	1857	1857	0
310	20231214	132900	296580825	1857	1858	1858	1857	800
311	20231214	132800	295094869	1858	1859	1859	1858	2493
312	20231214	132700	290460383	1859	1859	1859	1859	0
313	20231214	132600	290460383	1859	1859	1859	1859	0
314	20231214	132500	290460383	1859	1859	1859	1859	5
315	20231214	132400	290451088	1859	1859	1859	1859	137
316	20231214	132300	290196405	1859	1858	1859	1858	4
317	20231214	132200	290188970	1858	1858	1858	1858	0
318	20231214	132100	290188970	1858	1858	1858	1858	243
319	20231214	132000	289737476	1858	1858	1858	1858	0
320	20231214	131900	289737476	1858	1859	1859	1858	4447
321	20231214	131800	281470890	1859	1859	1859	1859	1
322	20231214	131700	281469031	1858	1858	1858	1858	2
323	20231214	131600	281465315	1858	1858	1858	1858	0
324	20231214	131500	281465315	1858	1858	1858	1858	1
325	20231214	131400	281463457	1858	1858	1858	1858	337
326	20231214	131300	280837311	1857	1857	1857	1857	0
327	20231214	131200	280837311	1857	1857	1857	1857	0
328	20231214	131100	280837311	1857	1858	1858	1857	102
329	20231214	131000	280647796	1858	1858	1858	1858	2
330	20231214	130900	280644080	1857	1857	1857	1857	0
331	20231214	130800	280644080	1857	1857	1857	1857	0
332	20231214	130700	280644080	1857	1857	1857	1857	0
333	20231214	130600	280644080	1857	1857	1857	1857	82
334	20231214	130500	280491806	1857	1857	1857	1857	408
335	20231214	130400	279734150	1857	1857	1857	1857	185
336	20231214	130300	279390605	1857	1857	1857	1857	3
337	20231214	130200	279385034	1856	1856	1856	1856	0
338	20231214	130100	279385034	1856	1856	1856	1856	0
339	20231214	130000	279385034	1856	1856	1856	1856	1
340	20231214	125900	279383178	1857	1857	1857	1857	0
341	20231214	125800	279383178	1857	1857	1857	1857	0
342	20231214	125700	279383178	1857	1857	1857	1857	1
343	20231214	125600	279381321	1857	1857	1857	1857	9
344	20231214	125500	279364608	1856	1856	1856	1856	1
345	20231214	125400	279362752	1857	1857	1857	1857	9
346	20231214	125300	279346039	1857	1857	1857	1857	0
347	20231214	125200	279346039	1857	1857	1857	1857	100
348	20231214	125100	279160339	1857	1856	1857	1856	171
349	20231214	125000	278842960	1856	1856	1856	1856	1
350	20231214	124900	278841104	1855	1856	1856	1855	1204
351	20231214	124800	276607682	1856	1856	1856	1856	0
352	20231214	124700	276607682	1856	1856	1856	1856	200
353	20231214	124600	276236482	1856	1856	1856	1856	30
354	20231214	124500	276180802	1856	1856	1856	1855	171
355	20231214	124400	275863546	1856	1856	1856	1856	100
356	20231214	124300	275677946	1855	1855	1856	1855	3
357	20231214	124200	275672380	1856	1856	1856	1856	0
358	20231214	124100	275672380	1856	1856	1856	1855	726
359	20231214	124000	274324925	1856	1856	1856	1856	3
360	20231214	123900	274319357	1855	1855	1855	1855	2
361	20231214	123800	274315647	1854	1854	1854	1854	1
362	20231214	123700	274313793	1855	1855	1855	1855	0
363	20231214	123600	274313793	1855	1855	1855	1855	0
364	20231214	123500	274313793	1855	1855	1855	1855	0
365	20231214	123400	274313793	1855	1855	1855	1855	52
366	20231214	123300	274217333	1855	1855	1855	1855	10
367	20231214	123200	274198783	1854	1855	1855	1854	11
368	20231214	123100	274178379	1854	1854	1854	1854	198
369	20231214	123000	273811287	1854	1854	1854	1854	0
370	20231214	122900	273811287	1854	1854	1854	1854	10
371	20231214	122800	273792747	1854	1854	1854	1854	0
372	20231214	122700	273792747	1854	1852	1854	1852	3
373	20231214	122600	273787188	1854	1854	1854	1854	0
374	20231214	122500	273787188	1854	1854	1854	1854	0
375	20231214	122400	273787188	1854	1854	1854	1854	0
376	20231214	122300	273787188	1854	1854	1854	1854	0
377	20231214	122200	273787188	1854	1854	1854	1854	0
378	20231214	122100	273787188	1854	1854	1854	1854	0
379	20231214	122000	273787188	1854	1854	1854	1854	99
380	20231214	121900	273603642	1855	1855	1855	1855	0
381	20231214	121800	273603642	1855	1855	1855	1855	0
382	20231214	121700	273603642	1855	1854	1855	1854	3
383	20231214	121600	273598078	1855	1855	1855	1855	0
384	20231214	121500	273598078	1855	1855	1855	1855	0
385	20231214	121400	273598078	1855	1855	1855	1855	100
386	20231214	121300	273412578	1855	1855	1855	1855	2000
387	20231214	121200	269702578	1855	1854	1855	1854	1352
388	20231214	121100	267195966	1854	1854	1854	1854	0
389	20231214	121000	267195966	1854	1853	1854	1851	255
390	20231214	120900	266723936	1854	1854	1854	1854	0
391	20231214	120800	266723936	1854	1854	1854	1854	13
392	20231214	120700	266699834	1855	1855	1855	1855	0
393	20231214	120600	266699834	1855	1855	1855	1855	0
394	20231214	120500	266699834	1855	1854	1855	1854	2
395	20231214	120400	266696125	1851	1851	1851	1851	10
396	20231214	120300	266677615	1855	1855	1855	1855	0
397	20231214	120200	266677615	1855	1855	1855	1855	0
398	20231214	120100	266677615	1855	1854	1855	1854	2
399	20231214	120000	266673906	1851	1851	1851	1851	108
400	20231214	115900	266473998	1851	1853	1853	1851	101
401	20231214	115800	266287036	1855	1855	1855	1855	0
402	20231214	115700	266287036	1855	1855	1855	1855	0
403	20231214	115600	266287036	1855	1855	1855	1855	0
404	20231214	115500	266287036	1855	1855	1855	1855	0
405	20231214	115400	266287036	1855	1855	1855	1855	0
406	20231214	115300	266287036	1855	1855	1855	1855	0
407	20231214	115200	266287036	1855	1855	1855	1855	1
408	20231214	115100	266285181	1855	1855	1855	1855	0
409	20231214	115000	266285181	1855	1855	1855	1855	0
410	20231214	114900	266285181	1855	1855	1855	1855	0
411	20231214	114800	266285181	1855	1855	1855	1855	0
412	20231214	114700	266285181	1855	1855	1855	1855	0
413	20231214	114600	266285181	1855	1855	1855	1855	0
414	20231214	114500	266285181	1855	1855	1855	1855	0
415	20231214	114400	266285181	1855	1855	1855	1855	0
416	20231214	114300	266285181	1855	1855	1855	1855	30
417	20231214	114200	266229531	1855	1855	1855	1855	2
418	20231214	114100	266225821	1855	1855	1855	1855	0
419	20231214	114000	266225821	1855	1855	1855	1855	0
420	20231214	113900	266225821	1855	1855	1855	1855	14
421	20231214	113800	266199851	1855	1855	1855	1855	0
422	20231214	113700	266199851	1855	1855	1855	1855	0
423	20231214	113600	266199851	1855	1855	1855	1855	2
424	20231214	113500	266196141	1850	1855	1855	1850	188
425	20231214	113400	265847411	1857	1857	1857	1857	0
426	20231214	113300	265847411	1857	1852	1857	1852	91
427	20231214	113200	265678849	1851	1851	1851	1851	3049
428	20231214	113100	260035150	1851	1851	1851	1851	300
429	20231214	113000	259479850	1851	1851	1851	1851	0
430	20231214	112900	259479850	1851	1851	1851	1851	1389
431	20231214	112800	256908811	1851	1851	1851	1850	28
432	20231214	112700	256857002	1851	1851	1851	1851	452
433	20231214	112600	256020350	1851	1851	1851	1851	50
434	20231214	112500	255927800	1851	1851	1851	1851	501
435	20231214	112400	255000449	1851	1850	1851	1850	497
436	20231214	112300	254080996	1850	1851	1851	1850	100
437	20231214	112200	253895986	1851	1851	1851	1851	3274
438	20231214	112100	247835812	1851	1851	1851	1851	20
439	20231214	112000	247798792	1851	1851	1851	1851	0
440	20231214	111900	247798792	1851	1856	1856	1851	300
441	20231214	111800	247242555	1856	1856	1856	1856	0
442	20231214	111700	247242555	1856	1856	1856	1856	0
443	20231214	111600	247242555	1856	1856	1856	1856	3
444	20231214	111500	247236987	1857	1857	1857	1857	1
445	20231214	111400	247235130	1856	1856	1856	1856	0
446	20231214	111300	247235130	1856	1856	1856	1856	0
447	20231214	111200	247235130	1856	1856	1856	1856	0
448	20231214	111100	247235130	1856	1856	1856	1856	0
449	20231214	111000	247235130	1856	1857	1857	1856	11
450	20231214	110900	247214704	1857	1857	1857	1857	0
451	20231214	110800	247214704	1857	1857	1857	1857	10
452	20231214	110700	247196134	1857	1857	1857	1857	0
453	20231214	110600	247196134	1857	1857	1857	1857	0
454	20231214	110500	247196134	1857	1857	1857	1857	0
455	20231214	110400	247196134	1857	1857	1857	1857	2153
456	20231214	110300	243198013	1856	1856	1856	1856	11
457	20231214	110200	243177597	1856	1856	1856	1856	0
458	20231214	110100	243177597	1856	1856	1856	1856	70
459	20231214	110000	243047677	1856	1856	1856	1856	0
460	20231214	105900	243047677	1856	1856	1856	1856	0
461	20231214	105800	243047677	1856	1856	1856	1856	0
462	20231214	105700	243047677	1856	1856	1856	1856	0
463	20231214	105600	243047677	1856	1856	1856	1856	0
464	20231214	105500	243047677	1856	1856	1856	1856	0
465	20231214	105400	243047677	1856	1856	1856	1856	0
466	20231214	105300	243047677	1856	1856	1856	1856	100
467	20231214	105200	242862077	1856	1856	1856	1856	0
468	20231214	105100	242862077	1856	1851	1856	1851	101
469	20231214	105000	242674626	1851	1851	1851	1851	28
470	20231214	104900	242622798	1851	1851	1851	1851	412
471	20231214	104800	241860186	1851	1851	1851	1851	1050
472	20231214	104700	239916636	1850	1850	1850	1850	0
473	20231214	104600	239916636	1850	1851	1851	1850	420
474	20231214	104500	239139366	1851	1851	1851	1851	1180
475	20231214	104400	236955186	1851	1852	1852	1851	356
476	20231214	104300	236296201	1851	1851	1851	1851	100
477	20231214	104200	236111101	1851	1851	1851	1851	43
478	20231214	104100	236031508	1851	1851	1851	1851	0
479	20231214	104000	236031508	1851	1851	1851	1851	7
480	20231214	103900	236018551	1851	1856	1856	1851	598
481	20231214	103800	234911643	1851	1853	1853	1851	846
482	20231214	103700	233345553	1854	1854	1854	1854	360
483	20231214	103600	232678113	1855	1855	1855	1855	1
484	20231214	103500	232676258	1855	1855	1855	1855	0
485	20231214	103400	232676258	1855	1855	1855	1855	86
486	20231214	103300	232516728	1855	1856	1856	1855	30
487	20231214	103200	232461068	1855	1856	1856	1855	10
488	20231214	103100	232442511	1855	1855	1855	1855	11
489	20231214	103000	232422106	1856	1856	1856	1856	0
490	20231214	102900	232422106	1856	1856	1856	1856	21
491	20231214	102800	232383130	1856	1856	1856	1856	0
492	20231214	102700	232383130	1856	1856	1856	1856	0
493	20231214	102600	232383130	1856	1856	1856	1856	500
494	20231214	102500	231455130	1859	1859	1859	1859	5
495	20231214	102400	231445835	1859	1858	1859	1858	50
496	20231214	102300	231352894	1858	1858	1858	1858	13
497	20231214	102200	231328740	1859	1859	1859	1859	0
498	20231214	102100	231328740	1859	1859	1859	1859	0
499	20231214	102000	231328740	1859	1859	1859	1859	400
500	20231214	101900	230585140	1859	1859	1859	1859	100
501	20231214	101800	230399240	1859	1855	1859	1855	807
502	20231214	101700	228900227	1850	1855	1855	1850	11
503	20231214	101600	228879872	1850	1850	1850	1850	500
504	20231214	101500	227954872	1850	1852	1852	1850	12313
505	20231214	101400	205169822	1852	1852	1852	1852	700
506	20231214	101300	203873422	1852	1855	1855	1852	4010
507	20231214	101200	196442438	1855	1856	1856	1855	2168
508	20231214	101100	192419697	1857	1857	1857	1857	5000
509	20231214	101000	183134697	1856	1856	1856	1856	0
510	20231214	100900	183134697	1856	1857	1857	1856	452
511	20231214	100800	182295334	1860	1858	1860	1858	2000
512	20231214	100700	178576106	1858	1858	1858	1858	714
513	20231214	100600	177249494	1860	1860	1860	1860	0
514	20231214	100500	177249494	1860	1860	1860	1860	1003
515	20231214	100400	175383914	1860	1857	1861	1857	305
516	20231214	100300	174817512	1861	1861	1861	1861	107
517	20231214	100200	174618385	1861	1861	1861	1861	107
518	20231214	100100	174419258	1861	1861	1861	1861	0
519	20231214	100000	174419258	1861	1861	1861	1861	0
520	20231214	095900	174419258	1861	1858	1861	1857	485
521	20231214	095800	173518422	1861	1861	1861	1861	4
522	20231214	095700	173510978	1861	1861	1861	1861	0
523	20231214	095600	173510978	1861	1861	1861	1861	0
524	20231214	095500	173510978	1861	1861	1861	1861	2
525	20231214	095400	173507256	1857	1857	1857	1857	0
526	20231214	095300	173507256	1857	1857	1857	1857	0
527	20231214	095200	173507256	1857	1857	1857	1857	1101
528	20231214	095100	171462699	1857	1863	1863	1857	130
529	20231214	095000	171220621	1864	1864	1864	1864	0
530	20231214	094900	171220621	1864	1863	1864	1857	1806
531	20231214	094800	167863316	1866	1866	1866	1866	10
532	20231214	094700	167844656	1866	1866	1866	1866	525
533	20231214	094600	166865006	1866	1866	1866	1866	5
534	20231214	094500	166855676	1866	1866	1866	1866	60
535	20231214	094400	166743716	1866	1866	1866	1866	0
536	20231214	094300	166743716	1866	1866	1866	1866	500
537	20231214	094200	165810716	1867	1867	1867	1867	0
538	20231214	094100	165810716	1867	1867	1867	1867	0
539	20231214	094000	165810716	1867	1867	1867	1867	1
540	20231214	093900	165808849	1867	1867	1867	1866	143
541	20231214	093800	165541920	1866	1866	1867	1866	1526
542	20231214	093700	162694403	1866	1864	1866	1864	2504
543	20231214	093600	158025939	1864	1862	1864	1862	2686
544	20231214	093500	153019468	1863	1862	1863	1862	269
545	20231214	093400	152518352	1863	1863	1863	1863	24
546	20231214	093300	152473640	1858	1863	1863	1858	1013
547	20231214	093200	150588895	1863	1863	1863	1863	11
548	20231214	093100	150568402	1863	1862	1863	1862	214
549	20231214	093000	150169914	1862	1862	1862	1862	253
550	20231214	092900	149698828	1862	1863	1863	1862	30
551	20231214	092800	149642966	1862	1862	1863	1862	357
552	20231214	092700	148978231	1862	1862	1862	1862	69
553	20231214	092600	148849753	1862	1862	1862	1862	1154
554	20231214	092500	146701005	1862	1862	1862	1862	375
555	20231214	092400	146002755	1863	1862	1863	1862	12
556	20231214	092300	145980409	1862	1862	1862	1862	8
557	20231214	092200	145965513	1862	1860	1862	1860	161
558	20231214	092100	145666049	1860	1860	1863	1860	449
559	20231214	092000	144830903	1860	1860	1860	1860	305
560	20231214	091900	144263603	1860	1862	1862	1860	105
561	20231214	091800	144068297	1863	1863	1863	1863	2
562	20231214	091700	144064571	1864	1865	1866	1864	3218
563	20231214	091600	138064850	1866	1866	1866	1866	304
564	20231214	091500	137497586	1865	1864	1865	1864	3022
565	20231214	091400	131863042	1864	1859	1864	1859	5586
566	20231214	091300	121478648	1859	1864	1864	1859	4422
567	20231214	091200	113256712	1864	1864	1864	1864	7
568	20231214	091100	113243664	1865	1865	1866	1860	5007
569	20231214	091000	103930592	1865	1866	1866	1865	98
570	20231214	090900	103747774	1866	1861	1866	1857	3812
571	20231214	090800	96668329	1866	1868	1868	1866	7
572	20231214	090700	96655255	1869	1869	1869	1867	5
573	20231214	090600	96645912	1868	1857	1868	1857	30019
574	20231214	090500	40570530	1865	1869	1869	1855	5072
575	20231214	090400	31145819	1869	1860	1870	1860	3710
576	20231214	090300	24236642	1862	1860	1862	1860	10000
577	20231214	090200	5619370	1860	1855	1860	1855	619
578	20231214	090100	4468695	1855	1855	1855	1855	2398
579	20231214	090000	20405	1855	1855	1855	1855	11