KissMeData/002690/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	183800	165444593	1934	1934	1934	1934	2971
3	20240112	183700	165444593	1934	1934	1934	1934	0
4	20240112	183600	165444593	1934	1934	1934	1934	0
5	20240112	183500	165444593	1934	1934	1934	1934	0
6	20240112	183400	165444593	1934	1934	1934	1934	0
7	20240112	183300	165444593	1934	1934	1934	1934	0
8	20240112	183200	165444593	1934	1934	1934	1934	0
9	20240112	183100	165444593	1934	1934	1934	1934	0
10	20240112	183000	165444593	1934	1934	1934	1934	0
11	20240112	182900	165444593	1934	1934	1934	1934	0
12	20240112	182800	165444593	1934	1934	1934	1934	0
13	20240112	182700	165444593	1934	1934	1934	1934	0
14	20240112	182600	165444593	1934	1934	1934	1934	0
15	20240112	182500	165444593	1934	1934	1934	1934	0
16	20240112	182400	165444593	1934	1934	1934	1934	0
17	20240112	182300	165444593	1934	1934	1934	1934	0
18	20240112	182200	165444593	1934	1934	1934	1934	0
19	20240112	182100	165444593	1934	1934	1934	1934	0
20	20240112	182000	165444593	1934	1934	1934	1934	0
21	20240112	181900	165444593	1934	1934	1934	1934	0
22	20240112	181800	165444593	1934	1934	1934	1934	0
23	20240112	181700	165444593	1934	1934	1934	1934	0
24	20240112	181600	165444593	1934	1934	1934	1934	0
25	20240112	181500	165444593	1934	1934	1934	1934	0
26	20240112	181400	165444593	1934	1934	1934	1934	0
27	20240112	181300	165444593	1934	1934	1934	1934	0
28	20240112	181200	165444593	1934	1934	1934	1934	0
29	20240112	181100	165444593	1934	1934	1934	1934	0
30	20240112	181000	165444593	1934	1934	1934	1934	0
31	20240112	180900	165444593	1934	1934	1934	1934	0
32	20240112	180800	165444593	1934	1934	1934	1934	2971
33	20240112	180700	165444593	1934	1934	1934	1934	0
34	20240112	180600	165444593	1934	1934	1934	1934	0
35	20240112	180500	165444593	1934	1934	1934	1934	0
36	20240112	180400	165444593	1934	1934	1934	1934	0
37	20240112	180300	165444593	1934	1934	1934	1934	0
38	20240112	180200	165444593	1934	1934	1934	1934	0
39	20240112	180100	165444593	1934	1934	1934	1934	0
40	20240112	180000	165444593	1934	1934	1934	1934	0
41	20240112	175900	165444593	1934	1934	1934	1934	0
42	20240112	175800	165444593	1934	1934	1934	1934	0
43	20240112	175700	165444593	1934	1934	1934	1934	0
44	20240112	175600	165444593	1934	1934	1934	1934	0
45	20240112	175500	165444593	1934	1934	1934	1934	0
46	20240112	175400	165444593	1934	1934	1934	1934	0
47	20240112	175300	165444593	1934	1934	1934	1934	0
48	20240112	175200	165444593	1934	1934	1934	1934	0
49	20240112	175100	165444593	1934	1934	1934	1934	0
50	20240112	175000	165444593	1934	1934	1934	1934	0
51	20240112	174900	165444593	1934	1934	1934	1934	0
52	20240112	174800	165444593	1934	1934	1934	1934	0
53	20240112	174700	165444593	1934	1934	1934	1934	0
54	20240112	174600	165444593	1934	1934	1934	1934	0
55	20240112	174500	165444593	1934	1934	1934	1934	0
56	20240112	174400	165444593	1934	1934	1934	1934	0
57	20240112	174300	165444593	1934	1934	1934	1934	0
58	20240112	174200	165444593	1934	1934	1934	1934	0
59	20240112	174100	165444593	1934	1934	1934	1934	0
60	20240112	174000	165444593	1934	1934	1934	1934	0
61	20240112	173900	165444593	1934	1934	1934	1934	0
62	20240112	173800	165444593	1934	1934	1934	1934	2971
63	20240112	173700	165444593	1934	1934	1934	1934	0
64	20240112	173600	165444593	1934	1934	1934	1934	0
65	20240112	173500	165444593	1934	1934	1934	1934	0
66	20240112	173400	165444593	1934	1934	1934	1934	0
67	20240112	173300	165444593	1934	1934	1934	1934	0
68	20240112	173200	165444593	1934	1934	1934	1934	0
69	20240112	173100	165444593	1934	1934	1934	1934	0
70	20240112	173000	165444593	1934	1934	1934	1934	0
71	20240112	172900	165444593	1934	1934	1934	1934	0
72	20240112	172800	165444593	1934	1934	1934	1934	0
73	20240112	172700	165444593	1934	1934	1934	1934	0
74	20240112	172600	165444593	1934	1934	1934	1934	0
75	20240112	172500	165444593	1934	1934	1934	1934	0
76	20240112	172400	165444593	1934	1934	1934	1934	0
77	20240112	172300	165444593	1934	1934	1934	1934	0
78	20240112	172200	165444593	1934	1934	1934	1934	0
79	20240112	172100	165444593	1934	1934	1934	1934	0
80	20240112	172000	165444593	1934	1934	1934	1934	0
81	20240112	171900	165444593	1934	1934	1934	1934	0
82	20240112	171800	165444593	1934	1934	1934	1934	0
83	20240112	171700	165444593	1934	1934	1934	1934	0
84	20240112	171600	165444593	1934	1934	1934	1934	0
85	20240112	171500	165444593	1934	1934	1934	1934	0
86	20240112	171400	165444593	1934	1934	1934	1934	0
87	20240112	171300	165444593	1934	1934	1934	1934	0
88	20240112	171200	165444593	1934	1934	1934	1934	0
89	20240112	171100	165444593	1934	1934	1934	1934	0
90	20240112	171000	165444593	1934	1934	1934	1934	0
91	20240112	170900	165444593	1934	1934	1934	1934	0
92	20240112	170800	165444593	1934	1934	1934	1934	2971
93	20240112	170700	165444593	1934	1934	1934	1934	0
94	20240112	170600	165444593	1934	1934	1934	1934	0
95	20240112	170500	165444593	1934	1934	1934	1934	0
96	20240112	170400	165444593	1934	1934	1934	1934	0
97	20240112	170300	165444593	1934	1934	1934	1934	0
98	20240112	170200	165444593	1934	1934	1934	1934	0
99	20240112	170100	165444593	1934	1934	1934	1934	0
100	20240112	170000	165444593	1934	1934	1934	1934	0
101	20240112	165900	165444593	1934	1934	1934	1934	0
102	20240112	165800	165444593	1934	1934	1934	1934	0
103	20240112	165700	165444593	1934	1934	1934	1934	0
104	20240112	165600	165444593	1934	1934	1934	1934	0
105	20240112	165500	165444593	1934	1934	1934	1934	0
106	20240112	165400	165444593	1934	1934	1934	1934	0
107	20240112	165300	165444593	1934	1934	1934	1934	0
108	20240112	165200	165444593	1934	1934	1934	1934	0
109	20240112	165100	165444593	1934	1934	1934	1934	0
110	20240112	165000	165444593	1934	1934	1934	1934	0
111	20240112	164900	165444593	1934	1934	1934	1934	0
112	20240112	164800	165444593	1934	1934	1934	1934	0
113	20240112	164700	165444593	1934	1934	1934	1934	0
114	20240112	164600	165444593	1934	1934	1934	1934	0
115	20240112	164500	165444593	1934	1934	1934	1934	0
116	20240112	164400	165444593	1934	1934	1934	1934	0
117	20240112	164300	165444593	1934	1934	1934	1934	0
118	20240112	164200	165444593	1934	1934	1934	1934	0
119	20240112	164100	165444593	1934	1934	1934	1934	0
120	20240112	164000	165444593	1934	1934	1934	1934	0
121	20240112	163900	165444593	1934	1934	1934	1934	0
122	20240112	163800	165444593	1934	1934	1934	1934	2971
123	20240112	163700	165444593	1934	1934	1934	1934	0
124	20240112	163600	165444593	1934	1934	1934	1934	0
125	20240112	163500	165444593	1934	1934	1934	1934	0
126	20240112	163400	165444593	1934	1934	1934	1934	0
127	20240112	163300	165444593	1934	1934	1934	1934	0
128	20240112	163200	165444593	1934	1934	1934	1934	0
129	20240112	163100	165444593	1934	1934	1934	1934	0
130	20240112	163000	165444593	1934	1934	1934	1934	0
131	20240112	162900	165444593	1934	1934	1934	1934	0
132	20240112	162800	165444593	1934	1934	1934	1934	0
133	20240112	162700	165444593	1934	1934	1934	1934	0
134	20240112	162600	165444593	1934	1934	1934	1934	0
135	20240112	162500	165444593	1934	1934	1934	1934	0
136	20240112	162400	165444593	1934	1934	1934	1934	0
137	20240112	162300	165444593	1934	1934	1934	1934	0
138	20240112	162200	165444593	1934	1934	1934	1934	0
139	20240112	162100	165444593	1934	1934	1934	1934	0
140	20240112	162000	165444593	1934	1934	1934	1934	0
141	20240112	161900	165444593	1934	1934	1934	1934	0
142	20240112	161800	165444593	1934	1934	1934	1934	0
143	20240112	161700	165444593	1934	1934	1934	1934	0
144	20240112	161600	165444593	1934	1934	1934	1934	0
145	20240112	161500	165444593	1934	1934	1934	1934	0
146	20240112	161400	165444593	1934	1934	1934	1934	0
147	20240112	161300	165444593	1934	1934	1934	1934	0
148	20240112	161200	165444593	1934	1934	1934	1934	0
149	20240112	161100	165444593	1934	1934	1934	1934	0
150	20240112	161000	165444593	1934	1934	1934	1934	0
151	20240112	160900	165444593	1934	1934	1934	1934	0
152	20240112	160800	165444593	1934	1934	1934	1934	2971
153	20240112	160700	165444593	1934	1934	1934	1934	0
154	20240112	160600	165444593	1934	1934	1934	1934	0
155	20240112	160500	165444593	1934	1934	1934	1934	0
156	20240112	160400	165444593	1934	1934	1934	1934	0
157	20240112	160300	165444593	1934	1934	1934	1934	0
158	20240112	160200	165444593	1934	1934	1934	1934	0
159	20240112	160100	165444593	1934	1934	1934	1934	0
160	20240112	160000	165444593	1934	1934	1934	1934	0
161	20240112	155900	165444593	1934	1934	1934	1934	0
162	20240112	155800	165444593	1934	1934	1934	1934	0
163	20240112	155700	165444593	1934	1934	1934	1934	0
164	20240112	155600	165444593	1934	1934	1934	1934	0
165	20240112	155500	165444593	1934	1934	1934	1934	0
166	20240112	155400	165444593	1934	1934	1934	1934	0
167	20240112	155300	165444593	1934	1934	1934	1934	0
168	20240112	155200	165444593	1934	1934	1934	1934	0
169	20240112	155100	165444593	1934	1934	1934	1934	0
170	20240112	155000	165444593	1934	1934	1934	1934	0
171	20240112	154900	165444593	1934	1934	1934	1934	0
172	20240112	154800	165444593	1934	1934	1934	1934	0
173	20240112	154700	165444593	1934	1934	1934	1934	0
174	20240112	154600	165444593	1934	1934	1934	1934	0
175	20240112	154500	165444593	1934	1934	1934	1934	0
176	20240112	154400	165444593	1934	1934	1934	1934	0
177	20240112	154300	165444593	1934	1934	1934	1934	0
178	20240112	154200	165444593	1934	1934	1934	1934	0
179	20240112	154100	165444593	1934	1934	1934	1934	0
180	20240112	154000	165444593	1934	1934	1934	1934	0
181	20240112	153900	165444593	1934	1934	1934	1934	0
182	20240112	153800	165444593	1934	1934	1934	1934	2971
183	20240112	153700	165444593	1934	1934	1934	1934	0
184	20240112	153600	165444593	1934	1934	1934	1934	0
185	20240112	153500	165444593	1934	1934	1934	1934	0
186	20240112	153400	165444593	1934	1934	1934	1934	0
187	20240112	153300	165444593	1934	1934	1934	1934	0
188	20240112	153200	165444593	1934	1934	1934	1934	0
189	20240112	153100	165444593	1934	1934	1934	1934	0
190	20240112	153000	165444593	1934	1934	1934	1934	2971
191	20240112	152900	159698679	1934	1934	1934	1934	0
192	20240112	152800	159698679	1934	1934	1934	1934	0
193	20240112	152700	159698679	1934	1934	1934	1934	0
194	20240112	152600	159698679	1934	1934	1934	1934	0
195	20240112	152500	159698679	1934	1934	1934	1934	0
196	20240112	152400	159698679	1934	1934	1934	1934	0
197	20240112	152300	159698679	1934	1934	1934	1934	0
198	20240112	152200	159698679	1934	1934	1934	1934	0
199	20240112	152100	159698679	1934	1934	1934	1934	0
200	20240112	152000	159698679	1934	1934	1934	1934	0
201	20240112	151900	159698679	1934	1934	1934	1934	7
202	20240112	151800	159685141	1934	1934	1934	1934	5
203	20240112	151700	159675471	1934	1934	1934	1934	0
204	20240112	151600	159675471	1934	1934	1934	1934	1
205	20240112	151500	159673537	1933	1933	1933	1933	0
206	20240112	151400	159673537	1933	1933	1933	1930	206
207	20240112	151300	159275638	1933	1933	1933	1933	8
208	20240112	151200	159260174	1934	1934	1934	1934	11
209	20240112	151100	159238900	1934	1934	1934	1934	1
210	20240112	151000	159236966	1934	1932	1934	1931	220
211	20240112	150900	158811810	1932	1934	1934	1932	78
212	20240112	150800	158661107	1934	1934	1934	1934	3
213	20240112	150700	158655305	1934	1934	1934	1934	0
214	20240112	150600	158655305	1934	1934	1934	1934	22
215	20240112	150500	158612757	1934	1934	1934	1934	22
216	20240112	150400	158570209	1934	1932	1934	1932	46
217	20240112	150300	158481279	1934	1934	1934	1933	65
218	20240112	150200	158355583	1933	1933	1933	1933	0
219	20240112	150100	158355583	1933	1934	1934	1933	30
220	20240112	150000	158297592	1947	1944	1947	1944	123
221	20240112	145900	158058396	1944	1943	1944	1942	3439
222	20240112	145800	151379752	1943	1943	1943	1943	281
223	20240112	145700	150833769	1942	1942	1942	1942	152
224	20240112	145600	150538585	1942	1942	1942	1942	0
225	20240112	145500	150538585	1942	1942	1942	1942	0
226	20240112	145400	150538585	1942	1942	1942	1942	2
227	20240112	145300	150534701	1942	1932	1942	1932	83
228	20240112	145200	150373756	1932	1932	1932	1932	0
229	20240112	145100	150373756	1932	1932	1932	1932	0
230	20240112	145000	150373756	1932	1938	1938	1932	893
231	20240112	144900	148643535	1944	1941	1944	1938	12
232	20240112	144800	148620264	1946	1944	1946	1944	677
233	20240112	144700	147304174	1944	1944	1944	1944	1
234	20240112	144600	147302230	1942	1938	1942	1938	114
235	20240112	144500	147081251	1941	1939	1941	1939	111
236	20240112	144400	146866020	1941	1941	1941	1940	206
237	20240112	144300	146466275	1942	1943	1943	1941	20
238	20240112	144200	146427431	1946	1946	1946	1946	1
239	20240112	144100	146425485	1947	1947	1948	1947	99
240	20240112	144000	146232657	1947	1947	1947	1947	135
241	20240112	143900	145969812	1944	1946	1946	1944	15
242	20240112	143800	145940637	1949	1949	1949	1949	0
243	20240112	143700	145940637	1949	1949	1949	1949	0
244	20240112	143600	145940637	1949	1949	1949	1949	0
245	20240112	143500	145940637	1949	1949	1949	1949	0
246	20240112	143400	145940637	1949	1949	1949	1949	0
247	20240112	143300	145940637	1949	1949	1949	1949	37
248	20240112	143200	145868524	1949	1947	1949	1947	120
249	20240112	143100	145634762	1947	1947	1947	1947	0
250	20240112	143000	145634762	1947	1947	1947	1947	1
251	20240112	142900	145632815	1947	1946	1947	1946	49
252	20240112	142800	145537459	1946	1946	1946	1946	1
253	20240112	142700	145535513	1936	1936	1936	1936	177
254	20240112	142600	145192841	1946	1945	1946	1945	12
255	20240112	142500	145169494	1945	1945	1945	1945	0
256	20240112	142400	145169494	1945	1950	1950	1930	367
257	20240112	142300	144457334	1945	1949	1950	1944	4175
258	20240112	142200	136317755	1949	1949	1949	1949	0
259	20240112	142100	136317755	1949	1949	1949	1949	681
260	20240112	142000	134990486	1949	1949	1949	1949	0
261	20240112	141900	134990486	1949	1950	1950	1949	210
262	20240112	141800	134581006	1950	1949	1950	1943	634
263	20240112	141700	133345215	1949	1949	1950	1949	1079
264	20240112	141600	131242223	1949	1949	1950	1943	253
265	20240112	141500	130749218	1949	1945	1949	1945	206
266	20240112	141400	130348029	1944	1945	1945	1943	435
267	20240112	141300	129502200	1945	1940	1945	1940	2951
268	20240112	141200	123766588	1940	1937	1940	1928	1058
269	20240112	141100	121715249	1936	1928	1936	1926	1620
270	20240112	141000	118579915	1935	1935	1935	1935	96
271	20240112	140900	118394155	1935	1935	1935	1935	0
272	20240112	140800	118394155	1935	1935	1935	1935	100
273	20240112	140700	118200655	1936	1936	1936	1936	0
274	20240112	140600	118200655	1936	1936	1936	1936	0
275	20240112	140500	118200655	1936	1936	1936	1936	10
276	20240112	140400	118181295	1936	1933	1936	1933	560
277	20240112	140300	117097778	1935	1932	1935	1931	551
278	20240112	140200	116032096	1933	1929	1933	1929	300
279	20240112	140100	115452655	1931	1931	1931	1931	0
280	20240112	140000	115452655	1931	1930	1932	1930	505
281	20240112	135900	114477332	1931	1931	1931	1931	0
282	20240112	135800	114477332	1931	1931	1931	1931	0
283	20240112	135700	114477332	1931	1931	1931	1931	1
284	20240112	135600	114475401	1930	1930	1930	1930	0
285	20240112	135500	114475401	1930	1931	1931	1929	1957
286	20240112	135400	110698435	1931	1931	1932	1931	77
287	20240112	135300	110549747	1930	1930	1930	1930	100
288	20240112	135200	110356747	1930	1922	1930	1922	3161
289	20240112	135100	104264662	1922	1922	1922	1922	0
290	20240112	135000	104264662	1922	1922	1923	1921	87
291	20240112	134900	104097491	1922	1923	1923	1922	919
292	20240112	134800	102331165	1925	1925	1925	1925	0
293	20240112	134700	102331165	1925	1925	1925	1925	0
294	20240112	134600	102331165	1925	1925	1925	1925	1
295	20240112	134500	102329240	1923	1928	1928	1923	3935
296	20240112	134400	94754668	1928	1928	1928	1928	5
297	20240112	134300	94745028	1928	1928	1928	1928	51
298	20240112	134200	94646700	1928	1927	1928	1927	17
299	20240112	134100	94613927	1927	1927	1927	1927	17
300	20240112	134000	94581168	1926	1926	1926	1926	110
301	20240112	133900	94369308	1926	1926	1926	1926	201
302	20240112	133800	93982182	1926	1926	1926	1926	0
303	20240112	133700	93982182	1926	1926	1926	1926	10
304	20240112	133600	93962922	1928	1928	1928	1928	0
305	20240112	133500	93962922	1928	1928	1928	1928	0
306	20240112	133400	93962922	1928	1928	1928	1928	83
307	20240112	133300	93802898	1929	1929	1929	1929	1
308	20240112	133200	93800969	1929	1929	1929	1929	200
309	20240112	133100	93415169	1928	1928	1928	1928	3
310	20240112	133000	93409385	1929	1929	1929	1929	20
311	20240112	132900	93370805	1929	1929	1929	1929	0
312	20240112	132800	93370805	1929	1929	1929	1929	0
313	20240112	132700	93370805	1929	1929	1929	1929	0
314	20240112	132600	93370805	1929	1929	1929	1929	1
315	20240112	132500	93368876	1926	1927	1929	1926	202
316	20240112	132400	92979451	1927	1927	1927	1927	19
317	20240112	132300	92942838	1927	1927	1927	1927	19
318	20240112	132200	92906225	1927	1927	1927	1927	279
319	20240112	132100	92368592	1927	1927	1927	1927	19
320	20240112	132000	92331979	1927	1925	1927	1925	1038
321	20240112	131900	90332292	1926	1926	1926	1926	19
322	20240112	131800	90295698	1926	1926	1926	1926	29
323	20240112	131700	90239844	1926	1925	1926	1925	1745
324	20240112	131600	86879074	1925	1925	1925	1925	7
325	20240112	131500	86865599	1924	1923	1924	1923	141
326	20240112	131400	86594332	1924	1923	1924	1923	205
327	20240112	131300	86200112	1923	1923	1923	1923	5
328	20240112	131200	86190497	1924	1924	1924	1924	518
329	20240112	131100	85193865	1924	1924	1924	1924	0
330	20240112	131000	85193865	1924	1924	1924	1924	0
331	20240112	130900	85193865	1924	1924	1924	1924	0
332	20240112	130800	85193865	1924	1924	1924	1924	0
333	20240112	130700	85193865	1924	1924	1924	1924	0
334	20240112	130600	85193865	1924	1924	1924	1924	0
335	20240112	130500	85193865	1924	1924	1924	1924	3
336	20240112	130400	85188093	1924	1924	1924	1924	0
337	20240112	130300	85188093	1924	1924	1924	1924	0
338	20240112	130200	85188093	1924	1924	1924	1924	2
339	20240112	130100	85184245	1924	1924	1924	1924	0
340	20240112	130000	85184245	1924	1924	1924	1924	0
341	20240112	125900	85184245	1924	1924	1924	1924	0
342	20240112	125800	85184245	1924	1924	1924	1924	1
343	20240112	125700	85182321	1924	1924	1924	1924	1
344	20240112	125600	85180397	1922	1924	1924	1922	201
345	20240112	125500	84794073	1922	1922	1922	1922	300
346	20240112	125400	84217473	1924	1924	1924	1924	0
347	20240112	125300	84217473	1924	1924	1924	1924	300
348	20240112	125200	83640273	1924	1924	1924	1924	149
349	20240112	125100	83353597	1924	1924	1924	1924	6
350	20240112	125000	83342053	1923	1923	1923	1923	382
351	20240112	124900	82607467	1922	1922	1923	1922	22
352	20240112	124800	82565182	1922	1922	1922	1922	62
353	20240112	124700	82446018	1924	1924	1924	1924	0
354	20240112	124600	82446018	1924	1924	1924	1924	1
355	20240112	124500	82444094	1923	1923	1923	1923	16
356	20240112	124400	82413326	1923	1923	1923	1923	1
357	20240112	124300	82411403	1922	1922	1922	1922	115
358	20240112	124200	82190373	1922	1922	1922	1922	0
359	20240112	124100	82190373	1922	1922	1922	1922	0
360	20240112	124000	82190373	1922	1922	1922	1922	0
361	20240112	123900	82190373	1922	1922	1922	1922	302
362	20240112	123800	81609929	1922	1922	1922	1922	198
363	20240112	123700	81229373	1922	1922	1922	1922	0
364	20240112	123600	81229373	1922	1922	1922	1922	53
365	20240112	123500	81127507	1924	1922	1924	1922	202
366	20240112	123400	80739259	1924	1923	1924	1923	87
367	20240112	123300	80571889	1922	1921	1922	1921	115
368	20240112	123200	80350866	1920	1919	1920	1919	73
369	20240112	123100	80210769	1919	1919	1919	1919	0
370	20240112	123000	80210769	1919	1919	1919	1919	505
371	20240112	122900	79241674	1919	1919	1919	1919	0
372	20240112	122800	79241674	1919	1917	1919	1917	24
373	20240112	122700	79195626	1919	1919	1919	1919	0
374	20240112	122600	79195626	1919	1919	1919	1919	0
375	20240112	122500	79195626	1919	1919	1919	1919	10
376	20240112	122400	79176436	1920	1920	1920	1920	774
377	20240112	122300	77690356	1921	1920	1921	1920	259
378	20240112	122200	77193075	1919	1919	1919	1919	0
379	20240112	122100	77193075	1919	1918	1919	1918	200
380	20240112	122000	76809286	1918	1918	1918	1918	0
381	20240112	121900	76809286	1918	1918	1918	1918	1
382	20240112	121800	76807368	1908	1908	1908	1908	0
383	20240112	121700	76807368	1908	1908	1908	1908	10
384	20240112	121600	76788288	1918	1918	1918	1918	0
385	20240112	121500	76788288	1918	1918	1918	1918	0
386	20240112	121400	76788288	1918	1918	1918	1918	0
387	20240112	121300	76788288	1918	1918	1918	1918	0
388	20240112	121200	76788288	1918	1918	1918	1918	0
389	20240112	121100	76788288	1918	1918	1918	1918	0
390	20240112	121000	76788288	1918	1918	1918	1918	0
391	20240112	120900	76788288	1918	1918	1918	1918	1
392	20240112	120800	76786370	1917	1917	1917	1917	0
393	20240112	120700	76786370	1917	1917	1917	1917	0
394	20240112	120600	76786370	1917	1917	1917	1917	1
395	20240112	120500	76784453	1905	1913	1913	1905	401
396	20240112	120400	76019437	1913	1913	1913	1913	0
397	20240112	120300	76019437	1913	1913	1913	1913	0
398	20240112	120200	76019437	1913	1913	1913	1913	1
399	20240112	120100	76017524	1916	1917	1917	1916	1786
400	20240112	120000	72595513	1923	1923	1923	1923	5
401	20240112	115900	72585898	1925	1925	1925	1925	0
402	20240112	115800	72585898	1925	1925	1925	1925	0
403	20240112	115700	72585898	1925	1917	1925	1917	1002
404	20240112	115600	70663549	1925	1920	1925	1920	531
405	20240112	115500	69644024	1927	1927	1927	1927	0
406	20240112	115400	69644024	1927	1927	1927	1927	0
407	20240112	115300	69644024	1927	1927	1927	1927	600
408	20240112	115200	68487824	1927	1917	1927	1917	150
409	20240112	115100	68199624	1927	1927	1927	1927	0
410	20240112	115000	68199624	1927	1926	1927	1916	1081
411	20240112	114900	66123989	1926	1923	1926	1923	992
412	20240112	114800	64216355	1923	1923	1923	1923	0
413	20240112	114700	64216355	1923	1925	1925	1923	2994
414	20240112	114600	58458711	1925	1923	1927	1923	2020
415	20240112	114500	54573424	1915	1923	1923	1915	574
416	20240112	114400	53470286	1923	1919	1924	1919	1707
417	20240112	114300	50187835	1920	1913	1920	1913	2763
418	20240112	114200	44888894	1913	1908	1913	1908	2505
419	20240112	114100	40108579	1908	1908	1908	1908	93
420	20240112	114000	39931135	1907	1905	1908	1905	405
421	20240112	113900	39159199	1905	1904	1905	1904	244
422	20240112	113800	38694413	1904	1903	1904	1903	239
423	20240112	113700	38239566	1903	1899	1903	1899	805
424	20240112	113600	36709874	1899	1899	1899	1899	5
425	20240112	113500	36700379	1899	1897	1899	1897	362
426	20240112	113400	36013207	1897	1897	1897	1897	8
427	20240112	113300	35998031	1897	1897	1897	1897	74
428	20240112	113200	35857653	1897	1897	1897	1897	5
429	20240112	113100	35848168	1896	1896	1896	1896	120
430	20240112	113000	35620648	1896	1893	1896	1893	1256
431	20240112	112900	33240798	1893	1893	1893	1893	0
432	20240112	112800	33240798	1893	1893	1893	1893	4
433	20240112	112700	33233226	1893	1893	1893	1893	4
434	20240112	112600	33225654	1893	1893	1893	1893	4
435	20240112	112500	33218082	1893	1890	1893	1890	152
436	20240112	112400	32930578	1890	1890	1890	1890	0
437	20240112	112300	32930578	1890	1890	1890	1890	16
438	20240112	112200	32900338	1890	1890	1890	1890	0
439	20240112	112100	32900338	1890	1890	1890	1890	0
440	20240112	112000	32900338	1890	1890	1890	1890	0
441	20240112	111900	32900338	1890	1890	1890	1890	192
442	20240112	111800	32537458	1890	1890	1890	1890	0
443	20240112	111700	32537458	1890	1890	1890	1890	0
444	20240112	111600	32537458	1890	1890	1890	1890	30
445	20240112	111500	32480758	1890	1890	1890	1890	0
446	20240112	111400	32480758	1890	1890	1890	1890	0
447	20240112	111300	32480758	1890	1890	1890	1890	0
448	20240112	111200	32480758	1890	1890	1890	1890	20
449	20240112	111100	32442958	1892	1892	1892	1892	0
450	20240112	111000	32442958	1892	1892	1892	1892	0
451	20240112	110900	32442958	1892	1892	1892	1892	0
452	20240112	110800	32442958	1892	1892	1892	1892	0
453	20240112	110700	32442958	1892	1892	1892	1892	0
454	20240112	110600	32442958	1892	1892	1892	1892	0
455	20240112	110500	32442958	1892	1892	1892	1892	0
456	20240112	110400	32442958	1892	1892	1892	1892	0
457	20240112	110300	32442958	1892	1892	1892	1892	0
458	20240112	110200	32442958	1892	1892	1892	1892	0
459	20240112	110100	32442958	1892	1892	1892	1892	0
460	20240112	110000	32442958	1892	1892	1892	1892	0
461	20240112	105900	32442958	1892	1892	1892	1892	0
462	20240112	105800	32442958	1892	1892	1892	1892	0
463	20240112	105700	32442958	1892	1892	1892	1892	0
464	20240112	105600	32442958	1892	1892	1892	1892	0
465	20240112	105500	32442958	1892	1892	1892	1892	0
466	20240112	105400	32442958	1892	1892	1892	1892	0
467	20240112	105300	32442958	1892	1892	1892	1892	0
468	20240112	105200	32442958	1892	1892	1892	1892	0
469	20240112	105100	32442958	1892	1892	1892	1892	0
470	20240112	105000	32442958	1892	1892	1892	1892	0
471	20240112	104900	32442958	1892	1891	1892	1891	25
472	20240112	104800	32395665	1890	1890	1890	1890	95
473	20240112	104700	32216115	1890	1890	1890	1890	0
474	20240112	104600	32216115	1890	1890	1890	1890	105
475	20240112	104500	32017665	1891	1891	1891	1891	0
476	20240112	104400	32017665	1891	1891	1891	1891	0
477	20240112	104300	32017665	1891	1891	1891	1891	0
478	20240112	104200	32017665	1891	1891	1891	1891	0
479	20240112	104100	32017665	1891	1891	1891	1891	0
480	20240112	104000	32017665	1891	1891	1891	1891	0
481	20240112	103900	32017665	1891	1891	1891	1891	0
482	20240112	103800	32017665	1891	1891	1891	1891	1
483	20240112	103700	32015774	1890	1890	1890	1890	2200
484	20240112	103600	27857774	1890	1890	1890	1890	600
485	20240112	103500	26723774	1890	1890	1890	1890	10
486	20240112	103400	26704874	1890	1890	1890	1890	10
487	20240112	103300	26685974	1890	1890	1890	1890	0
488	20240112	103200	26685974	1890	1890	1890	1890	0
489	20240112	103100	26685974	1890	1890	1890	1890	527
490	20240112	103000	25689944	1890	1890	1890	1890	0
491	20240112	102900	25689944	1890	1890	1890	1890	0
492	20240112	102800	25689944	1890	1890	1890	1890	300
493	20240112	102700	25122944	1890	1890	1890	1890	0
494	20240112	102600	25122944	1890	1890	1890	1890	1158
495	20240112	102500	22934324	1890	1890	1890	1890	353
496	20240112	102400	22267154	1890	1890	1890	1890	0
497	20240112	102300	22267154	1890	1890	1890	1890	4883
498	20240112	102200	13038284	1889	1889	1889	1889	0
499	20240112	102100	13038284	1889	1889	1889	1889	0
500	20240112	102000	13038284	1889	1889	1889	1889	40
501	20240112	101900	12962724	1890	1890	1890	1890	0
502	20240112	101800	12962724	1890	1890	1890	1890	0
503	20240112	101700	12962724	1890	1890	1890	1890	0
504	20240112	101600	12962724	1890	1890	1890	1890	0
505	20240112	101500	12962724	1890	1885	1890	1885	1127
506	20240112	101400	10833178	1885	1884	1885	1884	2000
507	20240112	101300	7065018	1884	1884	1884	1884	0
508	20240112	101200	7065018	1884	1884	1884	1884	0
509	20240112	101100	7065018	1884	1884	1884	1884	5
510	20240112	101000	7055598	1884	1884	1884	1884	0
511	20240112	100900	7055598	1884	1884	1884	1884	0
512	20240112	100800	7055598	1884	1884	1884	1884	0
513	20240112	100700	7055598	1884	1884	1884	1884	0
514	20240112	100600	7055598	1884	1884	1884	1884	0
515	20240112	100500	7055598	1884	1884	1884	1884	0
516	20240112	100400	7055598	1884	1884	1884	1884	0
517	20240112	100300	7055598	1884	1884	1884	1884	1
518	20240112	100200	7053714	1885	1885	1885	1885	0
519	20240112	100100	7053714	1885	1885	1885	1885	0
520	20240112	100000	7053714	1885	1885	1885	1885	0
521	20240112	095900	7053714	1885	1885	1885	1885	0
522	20240112	095800	7053714	1885	1885	1885	1885	0
523	20240112	095700	7053714	1885	1885	1885	1885	0
524	20240112	095600	7053714	1885	1885	1885	1885	0
525	20240112	095500	7053714	1885	1885	1885	1885	0
526	20240112	095400	7053714	1885	1885	1885	1885	0
527	20240112	095300	7053714	1885	1885	1885	1885	0
528	20240112	095200	7053714	1885	1885	1885	1885	0
529	20240112	095100	7053714	1885	1885	1885	1885	0
530	20240112	095000	7053714	1885	1884	1885	1884	500
531	20240112	094900	6111224	1885	1885	1885	1885	0
532	20240112	094800	6111224	1885	1885	1885	1885	0
533	20240112	094700	6111224	1885	1885	1885	1885	0
534	20240112	094600	6111224	1885	1885	1885	1885	0
535	20240112	094500	6111224	1885	1885	1885	1885	0
536	20240112	094400	6111224	1885	1885	1885	1885	0
537	20240112	094300	6111224	1885	1885	1885	1885	100
538	20240112	094200	5922724	1885	1884	1885	1884	100
539	20240112	094100	5734322	1884	1884	1884	1884	2
540	20240112	094000	5730554	1873	1873	1873	1873	0
541	20240112	093900	5730554	1873	1873	1873	1873	0
542	20240112	093800	5730554	1873	1873	1873	1873	0
543	20240112	093700	5730554	1873	1873	1873	1873	0
544	20240112	093600	5730554	1873	1873	1873	1873	0
545	20240112	093500	5730554	1873	1873	1873	1873	0
546	20240112	093400	5730554	1873	1873	1873	1873	3
547	20240112	093300	5724935	1884	1884	1885	1884	1001
548	20240112	093200	3839050	1884	1874	1884	1874	401
549	20240112	093100	3087566	1885	1885	1885	1885	0
550	20240112	093000	3087566	1885	1885	1885	1885	0
551	20240112	092900	3087566	1885	1885	1885	1885	13
552	20240112	092800	3063061	1885	1885	1885	1885	0
553	20240112	092700	3063061	1885	1885	1885	1885	0
554	20240112	092600	3063061	1885	1885	1885	1885	3
555	20240112	092500	3057406	1885	1885	1885	1885	0
556	20240112	092400	3057406	1885	1885	1885	1885	0
557	20240112	092300	3057406	1885	1885	1885	1885	0
558	20240112	092200	3057406	1885	1885	1885	1885	0
559	20240112	092100	3057406	1885	1885	1885	1885	0
560	20240112	092000	3057406	1885	1885	1885	1885	0
561	20240112	091900	3057406	1885	1885	1885	1885	15
562	20240112	091800	3029131	1884	1884	1884	1884	5
563	20240112	091700	3019711	1884	1884	1884	1884	0
564	20240112	091600	3019711	1884	1884	1884	1884	0
565	20240112	091500	3019711	1884	1884	1884	1884	0
566	20240112	091400	3019711	1884	1884	1884	1884	0
567	20240112	091300	3019711	1884	1884	1884	1884	0
568	20240112	091200	3019711	1884	1877	1884	1877	347
569	20240112	091100	2368385	1874	1874	1874	1874	0
570	20240112	091000	2368385	1874	1874	1874	1874	0
571	20240112	090900	2368385	1874	1877	1877	1874	342
572	20240112	090800	1726862	1885	1885	1885	1885	1
573	20240112	090700	1724977	1885	1885	1885	1885	0
574	20240112	090600	1724977	1885	1885	1885	1885	0
575	20240112	090500	1724977	1885	1885	1885	1885	0
576	20240112	090400	1724977	1885	1885	1885	1885	0
577	20240112	090300	1724977	1885	1885	1885	1885	1
578	20240112	090200	1723092	1883	1877	1883	1877	153
579	20240112	090100	1435905	1877	1877	1877	1877	0
580	20240112	090000	1435905	1877	1877	1877	1877	765