KissMeData/002700/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	183700	1294904720	1909	1909	1909	1909	9292
3	20240102	183600	1294904720	1909	1909	1909	1909	0
4	20240102	183500	1294904720	1909	1909	1909	1909	0
5	20240102	183400	1294904720	1909	1909	1909	1909	0
6	20240102	183300	1294904720	1909	1909	1909	1909	0
7	20240102	183200	1294904720	1909	1909	1909	1909	0
8	20240102	183100	1294904720	1909	1909	1909	1909	0
9	20240102	183000	1294904720	1909	1909	1909	1909	0
10	20240102	182900	1294904720	1909	1909	1909	1909	0
11	20240102	182800	1294904720	1909	1909	1909	1909	0
12	20240102	182700	1294904720	1909	1909	1909	1909	0
13	20240102	182600	1294904720	1909	1909	1909	1909	0
14	20240102	182500	1294904720	1909	1909	1909	1909	0
15	20240102	182400	1294904720	1909	1909	1909	1909	0
16	20240102	182300	1294904720	1909	1909	1909	1909	0
17	20240102	182200	1294904720	1909	1909	1909	1909	0
18	20240102	182100	1294904720	1909	1909	1909	1909	0
19	20240102	182000	1294904720	1909	1909	1909	1909	0
20	20240102	181900	1294904720	1909	1909	1909	1909	0
21	20240102	181800	1294904720	1909	1909	1909	1909	0
22	20240102	181700	1294904720	1909	1909	1909	1909	0
23	20240102	181600	1294904720	1909	1909	1909	1909	0
24	20240102	181500	1294904720	1909	1909	1909	1909	0
25	20240102	181400	1294904720	1909	1909	1909	1909	0
26	20240102	181300	1294904720	1909	1909	1909	1909	0
27	20240102	181200	1294904720	1909	1909	1909	1909	0
28	20240102	181100	1294904720	1909	1909	1909	1909	0
29	20240102	181000	1294904720	1909	1909	1909	1909	0
30	20240102	180900	1294904720	1909	1909	1909	1909	0
31	20240102	180800	1294904720	1909	1909	1909	1909	0
32	20240102	180700	1294904720	1909	1909	1909	1909	9292
33	20240102	180600	1294904720	1909	1909	1909	1909	0
34	20240102	180500	1294904720	1909	1909	1909	1909	0
35	20240102	180400	1294904720	1909	1909	1909	1909	0
36	20240102	180300	1294904720	1909	1909	1909	1909	0
37	20240102	180200	1294904720	1909	1909	1909	1909	0
38	20240102	180100	1294904720	1909	1909	1909	1909	0
39	20240102	180000	1294904720	1909	1909	1909	1909	0
40	20240102	175900	1294904720	1909	1909	1909	1909	0
41	20240102	175800	1294904720	1909	1909	1909	1909	0
42	20240102	175700	1294904720	1909	1909	1909	1909	0
43	20240102	175600	1294904720	1909	1909	1909	1909	0
44	20240102	175500	1294904720	1909	1909	1909	1909	0
45	20240102	175400	1294904720	1909	1909	1909	1909	0
46	20240102	175300	1294904720	1909	1909	1909	1909	0
47	20240102	175200	1294904720	1909	1909	1909	1909	0
48	20240102	175100	1294904720	1909	1909	1909	1909	0
49	20240102	175000	1294904720	1909	1909	1909	1909	0
50	20240102	174900	1294904720	1909	1909	1909	1909	0
51	20240102	174800	1294904720	1909	1909	1909	1909	0
52	20240102	174700	1294904720	1909	1909	1909	1909	0
53	20240102	174600	1294904720	1909	1909	1909	1909	0
54	20240102	174500	1294904720	1909	1909	1909	1909	0
55	20240102	174400	1294904720	1909	1909	1909	1909	0
56	20240102	174300	1294904720	1909	1909	1909	1909	0
57	20240102	174200	1294904720	1909	1909	1909	1909	0
58	20240102	174100	1294904720	1909	1909	1909	1909	0
59	20240102	174000	1294904720	1909	1909	1909	1909	0
60	20240102	173900	1294904720	1909	1909	1909	1909	0
61	20240102	173800	1294904720	1909	1909	1909	1909	0
62	20240102	173700	1294904720	1909	1909	1909	1909	9292
63	20240102	173600	1294904720	1909	1909	1909	1909	0
64	20240102	173500	1294904720	1909	1909	1909	1909	0
65	20240102	173400	1294904720	1909	1909	1909	1909	0
66	20240102	173300	1294904720	1909	1909	1909	1909	0
67	20240102	173200	1294904720	1909	1909	1909	1909	0
68	20240102	173100	1294904720	1909	1909	1909	1909	0
69	20240102	173000	1294904720	1909	1909	1909	1909	0
70	20240102	172900	1294904720	1909	1909	1909	1909	0
71	20240102	172800	1294904720	1909	1909	1909	1909	0
72	20240102	172700	1294904720	1909	1909	1909	1909	0
73	20240102	172600	1294904720	1909	1909	1909	1909	0
74	20240102	172500	1294904720	1909	1909	1909	1909	0
75	20240102	172400	1294904720	1909	1909	1909	1909	0
76	20240102	172300	1294904720	1909	1909	1909	1909	0
77	20240102	172200	1294904720	1909	1909	1909	1909	0
78	20240102	172100	1294904720	1909	1909	1909	1909	0
79	20240102	172000	1294904720	1909	1909	1909	1909	0
80	20240102	171900	1294904720	1909	1909	1909	1909	0
81	20240102	171800	1294904720	1909	1909	1909	1909	0
82	20240102	171700	1294904720	1909	1909	1909	1909	0
83	20240102	171600	1294904720	1909	1909	1909	1909	0
84	20240102	171500	1294904720	1909	1909	1909	1909	0
85	20240102	171400	1294904720	1909	1909	1909	1909	0
86	20240102	171300	1294904720	1909	1909	1909	1909	0
87	20240102	171200	1294904720	1909	1909	1909	1909	0
88	20240102	171100	1294904720	1909	1909	1909	1909	0
89	20240102	171000	1294904720	1909	1909	1909	1909	0
90	20240102	170900	1294904720	1909	1909	1909	1909	0
91	20240102	170800	1294904720	1909	1909	1909	1909	0
92	20240102	170700	1294904720	1909	1909	1909	1909	9292
93	20240102	170600	1294904720	1909	1909	1909	1909	0
94	20240102	170500	1294904720	1909	1909	1909	1909	0
95	20240102	170400	1294904720	1909	1909	1909	1909	0
96	20240102	170300	1294904720	1909	1909	1909	1909	0
97	20240102	170200	1294904720	1909	1909	1909	1909	0
98	20240102	170100	1294904720	1909	1909	1909	1909	0
99	20240102	170000	1294904720	1909	1909	1909	1909	0
100	20240102	165900	1294904720	1909	1909	1909	1909	0
101	20240102	165800	1294904720	1909	1909	1909	1909	0
102	20240102	165700	1294904720	1909	1909	1909	1909	0
103	20240102	165600	1294904720	1909	1909	1909	1909	0
104	20240102	165500	1294904720	1909	1909	1909	1909	0
105	20240102	165400	1294904720	1909	1909	1909	1909	0
106	20240102	165300	1294904720	1909	1909	1909	1909	0
107	20240102	165200	1294904720	1909	1909	1909	1909	0
108	20240102	165100	1294904720	1909	1909	1909	1909	0
109	20240102	165000	1294904720	1909	1909	1909	1909	0
110	20240102	164900	1294904720	1909	1909	1909	1909	0
111	20240102	164800	1294904720	1909	1909	1909	1909	0
112	20240102	164700	1294904720	1909	1909	1909	1909	0
113	20240102	164600	1294904720	1909	1909	1909	1909	0
114	20240102	164500	1294904720	1909	1909	1909	1909	0
115	20240102	164400	1294904720	1909	1909	1909	1909	0
116	20240102	164300	1294904720	1909	1909	1909	1909	0
117	20240102	164200	1294904720	1909	1909	1909	1909	0
118	20240102	164100	1294904720	1909	1909	1909	1909	0
119	20240102	164000	1294904720	1909	1909	1909	1909	0
120	20240102	163900	1294904720	1909	1909	1909	1909	0
121	20240102	163800	1294904720	1909	1909	1909	1909	0
122	20240102	163700	1294904720	1909	1909	1909	1909	9292
123	20240102	163600	1294904720	1909	1909	1909	1909	0
124	20240102	163500	1294904720	1909	1909	1909	1909	0
125	20240102	163400	1294904720	1909	1909	1909	1909	0
126	20240102	163300	1294904720	1909	1909	1909	1909	0
127	20240102	163200	1294904720	1909	1909	1909	1909	0
128	20240102	163100	1294904720	1909	1909	1909	1909	0
129	20240102	163000	1294904720	1909	1909	1909	1909	0
130	20240102	162900	1294904720	1909	1909	1909	1909	0
131	20240102	162800	1294904720	1909	1909	1909	1909	0
132	20240102	162700	1294904720	1909	1909	1909	1909	0
133	20240102	162600	1294904720	1909	1909	1909	1909	0
134	20240102	162500	1294904720	1909	1909	1909	1909	0
135	20240102	162400	1294904720	1909	1909	1909	1909	0
136	20240102	162300	1294904720	1909	1909	1909	1909	0
137	20240102	162200	1294904720	1909	1909	1909	1909	0
138	20240102	162100	1294904720	1909	1909	1909	1909	0
139	20240102	162000	1294904720	1909	1909	1909	1909	0
140	20240102	161900	1294904720	1909	1909	1909	1909	0
141	20240102	161800	1294904720	1909	1909	1909	1909	0
142	20240102	161700	1294904720	1909	1909	1909	1909	0
143	20240102	161600	1294904720	1909	1909	1909	1909	0
144	20240102	161500	1294904720	1909	1909	1909	1909	0
145	20240102	161400	1294904720	1909	1909	1909	1909	0
146	20240102	161300	1294904720	1909	1909	1909	1909	0
147	20240102	161200	1294904720	1909	1909	1909	1909	0
148	20240102	161100	1294904720	1909	1909	1909	1909	0
149	20240102	161000	1294904720	1909	1909	1909	1909	0
150	20240102	160900	1294904720	1909	1909	1909	1909	0
151	20240102	160800	1294904720	1909	1909	1909	1909	0
152	20240102	160700	1294904720	1909	1909	1909	1909	9292
153	20240102	160600	1294904720	1909	1909	1909	1909	0
154	20240102	160500	1294904720	1909	1909	1909	1909	0
155	20240102	160400	1294904720	1909	1909	1909	1909	0
156	20240102	160300	1294904720	1909	1909	1909	1909	0
157	20240102	160200	1294904720	1909	1909	1909	1909	0
158	20240102	160100	1294904720	1909	1909	1909	1909	0
159	20240102	160000	1294904720	1909	1909	1909	1909	0
160	20240102	155900	1294904720	1909	1909	1909	1909	0
161	20240102	155800	1294904720	1909	1909	1909	1909	0
162	20240102	155700	1294904720	1909	1909	1909	1909	0
163	20240102	155600	1294904720	1909	1909	1909	1909	0
164	20240102	155500	1294904720	1909	1909	1909	1909	0
165	20240102	155400	1294904720	1909	1909	1909	1909	0
166	20240102	155300	1294904720	1909	1909	1909	1909	0
167	20240102	155200	1294904720	1909	1909	1909	1909	0
168	20240102	155100	1294904720	1909	1909	1909	1909	0
169	20240102	155000	1294904720	1909	1909	1909	1909	0
170	20240102	154900	1294904720	1909	1909	1909	1909	0
171	20240102	154800	1294904720	1909	1909	1909	1909	0
172	20240102	154700	1294904720	1909	1909	1909	1909	0
173	20240102	154600	1294904720	1909	1909	1909	1909	0
174	20240102	154500	1294904720	1909	1909	1909	1909	0
175	20240102	154400	1294904720	1909	1909	1909	1909	0
176	20240102	154300	1294904720	1909	1909	1909	1909	0
177	20240102	154200	1294904720	1909	1909	1909	1909	0
178	20240102	154100	1294904720	1909	1909	1909	1909	0
179	20240102	154000	1294904720	1909	1909	1909	1909	0
180	20240102	153900	1294904720	1909	1909	1909	1909	0
181	20240102	153800	1294904720	1909	1909	1909	1909	0
182	20240102	153700	1294904720	1909	1909	1909	1909	9292
183	20240102	153600	1294904720	1909	1909	1909	1909	0
184	20240102	153500	1294904720	1909	1909	1909	1909	0
185	20240102	153400	1294904720	1909	1909	1909	1909	0
186	20240102	153300	1294904720	1909	1909	1909	1909	0
187	20240102	153200	1294904720	1909	1909	1909	1909	0
188	20240102	153100	1294904720	1909	1909	1909	1909	0
189	20240102	153000	1294904720	1909	1909	1909	1909	9292
190	20240102	152900	1277166292	1907	1907	1907	1907	0
191	20240102	152800	1277166292	1907	1907	1907	1907	0
192	20240102	152700	1277166292	1907	1907	1907	1907	0
193	20240102	152600	1277166292	1907	1907	1907	1907	0
194	20240102	152500	1277166292	1907	1907	1907	1907	0
195	20240102	152400	1277166292	1907	1907	1907	1907	0
196	20240102	152300	1277166292	1907	1907	1907	1907	0
197	20240102	152200	1277166292	1907	1907	1907	1907	0
198	20240102	152100	1277166292	1907	1907	1907	1907	0
199	20240102	152000	1277166292	1907	1907	1907	1907	0
200	20240102	151900	1277166292	1907	1908	1908	1907	2705
201	20240102	151800	1272005438	1908	1906	1908	1906	6042
202	20240102	151700	1260477530	1907	1908	1908	1907	1850
203	20240102	151600	1256949577	1907	1906	1907	1905	3217
204	20240102	151500	1250818933	1907	1907	1907	1907	1
205	20240102	151400	1250817026	1908	1907	1908	1905	4632
206	20240102	151300	1241989357	1908	1908	1908	1908	0
207	20240102	151200	1241989357	1908	1908	1908	1908	160
208	20240102	151100	1241684077	1908	1908	1908	1908	366
209	20240102	151000	1240985749	1908	1905	1908	1905	29
210	20240102	150900	1240930420	1905	1905	1905	1905	444
211	20240102	150800	1240084600	1905	1905	1908	1905	173
212	20240102	150700	1239755029	1908	1908	1908	1908	859
213	20240102	150600	1238116057	1908	1909	1909	1908	355
214	20240102	150500	1237438665	1909	1909	1909	1909	6
215	20240102	150400	1237427211	1908	1909	1909	1908	11
216	20240102	150300	1237406222	1908	1908	1908	1908	231
217	20240102	150200	1236965474	1908	1908	1908	1908	270
218	20240102	150100	1236450314	1908	1908	1908	1908	166
219	20240102	150000	1236133586	1909	1908	1909	1908	111
220	20240102	145900	1235921787	1908	1908	1908	1908	284
221	20240102	145800	1235379915	1909	1908	1909	1908	1000
222	20240102	145700	1233471615	1909	1908	1909	1908	378
223	20240102	145600	1232750191	1908	1908	1908	1908	200
224	20240102	145500	1232368591	1908	1908	1908	1908	112
225	20240102	145400	1232154895	1908	1908	1908	1908	0
226	20240102	145300	1232154895	1908	1908	1908	1908	971
227	20240102	145200	1230302227	1908	1908	1908	1908	3187
228	20240102	145100	1224221431	1908	1906	1908	1906	221
229	20240102	145000	1223800165	1906	1908	1908	1906	303
230	20240102	144900	1223222643	1905	1908	1908	1905	584
231	20240102	144800	1222110120	1903	1907	1907	1903	10966
232	20240102	144700	1201220534	1908	1907	1908	1907	50
233	20240102	144600	1201125154	1909	1908	1909	1908	1939
234	20240102	144500	1197423635	1907	1907	1907	1906	102
235	20240102	144400	1197229221	1907	1908	1908	1907	23
236	20240102	144300	1197185347	1908	1908	1908	1908	986
237	20240102	144200	1195304059	1907	1908	1908	1907	700
238	20240102	144100	1193968959	1906	1907	1907	1906	500
239	20240102	144000	1193015683	1907	1908	1908	1907	1910
240	20240102	143900	1189372803	1908	1908	1908	1908	3
241	20240102	143800	1189367079	1908	1908	1908	1908	76
242	20240102	143700	1189222071	1908	1908	1908	1908	347
243	20240102	143600	1188559995	1908	1908	1908	1908	158
244	20240102	143500	1188258531	1908	1908	1908	1908	214
245	20240102	143400	1187850219	1908	1908	1908	1908	463
246	20240102	143300	1186966815	1909	1908	1909	1908	202
247	20240102	143200	1186581397	1909	1909	1909	1909	15004
248	20240102	143100	1157938761	1908	1908	1908	1908	508
249	20240102	143000	1156969497	1908	1908	1908	1908	1
250	20240102	142900	1156967589	1908	1908	1908	1908	0
251	20240102	142800	1156967589	1908	1908	1908	1908	1593
252	20240102	142700	1153928145	1908	1908	1908	1908	1003
253	20240102	142600	1152014421	1909	1909	1909	1909	4
254	20240102	142500	1152006785	1908	1908	1909	1908	3890
255	20240102	142400	1144584662	1908	1908	1908	1908	100
256	20240102	142300	1144393862	1908	1908	1908	1908	1708
257	20240102	142200	1141134998	1909	1909	1909	1909	18
258	20240102	142100	1141100636	1908	1908	1908	1908	796
259	20240102	142000	1139581868	1909	1908	1909	1908	128
260	20240102	141900	1139337638	1908	1908	1908	1908	10
261	20240102	141800	1139318558	1908	1908	1909	1908	57
262	20240102	141700	1139209800	1908	1908	1908	1908	586
263	20240102	141600	1138091712	1908	1908	1908	1908	517
264	20240102	141500	1137105276	1908	1907	1908	1907	8876
265	20240102	141400	1120171169	1906	1905	1906	1905	6239
266	20240102	141300	1108279991	1905	1905	1905	1905	0
267	20240102	141200	1108279991	1905	1905	1905	1905	0
268	20240102	141100	1108279991	1905	1905	1905	1905	145
269	20240102	141000	1108003766	1905	1905	1905	1905	427
270	20240102	140900	1107190331	1905	1905	1905	1904	1469
271	20240102	140800	1104391938	1905	1904	1905	1904	56
272	20240102	140700	1104285312	1904	1904	1904	1904	34
273	20240102	140600	1104220576	1904	1904	1904	1904	64
274	20240102	140500	1104098720	1905	1905	1905	1905	0
275	20240102	140400	1104098720	1905	1905	1905	1905	0
276	20240102	140300	1104098720	1905	1905	1905	1905	4
277	20240102	140200	1104091100	1903	1903	1903	1903	551
278	20240102	140100	1103042547	1903	1903	1903	1903	0
279	20240102	140000	1103042547	1903	1903	1903	1903	10
280	20240102	135900	1103023517	1903	1903	1903	1903	7000
281	20240102	135800	1089702517	1903	1904	1905	1903	1021
282	20240102	135700	1087758525	1904	1904	1904	1904	524
283	20240102	135600	1086760829	1904	1904	1904	1904	5
284	20240102	135500	1086751309	1904	1904	1904	1904	850
285	20240102	135400	1085132909	1904	1904	1904	1904	0
286	20240102	135300	1085132909	1904	1904	1904	1904	0
287	20240102	135200	1085132909	1904	1904	1904	1904	874
288	20240102	135100	1083468813	1905	1905	1905	1905	85
289	20240102	135000	1083306888	1905	1905	1905	1905	40
290	20240102	134900	1083230688	1905	1905	1905	1905	1398
291	20240102	134800	1080567498	1905	1905	1905	1905	3
292	20240102	134700	1080561783	1904	1904	1904	1904	306
293	20240102	134600	1079979159	1904	1905	1905	1904	3500
294	20240102	134500	1073314159	1905	1905	1905	1905	50
295	20240102	134400	1073218909	1903	1904	1904	1903	553
296	20240102	134300	1072166513	1906	1904	1906	1904	4517
297	20240102	134200	1063562111	1906	1906	1906	1906	0
298	20240102	134100	1063562111	1906	1906	1906	1906	0
299	20240102	134000	1063562111	1906	1906	1906	1906	20
300	20240102	133900	1063523991	1906	1906	1906	1906	20
301	20240102	133800	1063485871	1906	1906	1906	1906	2
302	20240102	133700	1063482059	1906	1905	1906	1905	202
303	20240102	133600	1063097248	1904	1904	1904	1904	0
304	20240102	133500	1063097248	1904	1904	1905	1904	4406
305	20240102	133400	1054707415	1904	1904	1904	1904	5
306	20240102	133300	1054697895	1904	1906	1906	1904	1303
307	20240102	133200	1052215710	1906	1905	1906	1905	203
308	20240102	133100	1051828994	1905	1905	1905	1905	1394
309	20240102	133000	1049173424	1905	1906	1906	1905	4325
310	20240102	132900	1040932299	1906	1907	1907	1906	11
311	20240102	132800	1040911327	1907	1907	1907	1907	13
312	20240102	132700	1040886536	1907	1907	1907	1907	100
313	20240102	132600	1040695836	1907	1907	1907	1907	0
314	20240102	132500	1040695836	1907	1907	1907	1906	1303
315	20240102	132400	1038211421	1907	1908	1908	1907	112
316	20240102	132300	1037997834	1909	1909	1909	1909	0
317	20240102	132200	1037997834	1909	1909	1909	1909	100
318	20240102	132100	1037806934	1909	1909	1909	1909	0
319	20240102	132000	1037806934	1909	1909	1909	1909	979
320	20240102	131900	1035938023	1909	1909	1909	1909	2
321	20240102	131800	1035934205	1906	1906	1906	1906	550
322	20240102	131700	1034885905	1909	1909	1909	1909	2
323	20240102	131600	1034882087	1909	1907	1909	1907	5267
324	20240102	131500	1024833163	1907	1906	1907	1905	3460
325	20240102	131400	1018241647	1906	1906	1906	1906	1619
326	20240102	131300	1015155833	1906	1906	1906	1906	0
327	20240102	131200	1015155833	1906	1906	1906	1906	0
328	20240102	131100	1015155833	1906	1906	1907	1906	2066
329	20240102	131000	1011216690	1906	1906	1906	1906	10
330	20240102	130900	1011197630	1906	1906	1906	1906	202
331	20240102	130800	1010812618	1906	1906	1906	1906	705
332	20240102	130700	1009468888	1907	1906	1907	1906	4
333	20240102	130600	1009461262	1906	1906	1906	1906	64
334	20240102	130500	1009339278	1906	1907	1907	1906	750
335	20240102	130400	1007909777	1906	1906	1906	1906	437
336	20240102	130300	1007076855	1907	1907	1907	1907	0
337	20240102	130200	1007076855	1907	1908	1908	1907	1117
338	20240102	130100	1004946734	1908	1908	1908	1907	38
339	20240102	130000	1004874234	1909	1909	1909	1909	2
340	20240102	125900	1004870416	1909	1909	1909	1909	4
341	20240102	125800	1004862780	1908	1909	1909	1908	1110
342	20240102	125700	1002744898	1908	1909	1909	1908	650
343	20240102	125600	1001504648	1909	1909	1909	1909	37
344	20240102	125500	1001434015	1909	1909	1909	1909	982
345	20240102	125400	999559377	1909	1909	1909	1909	34
346	20240102	125300	999494471	1909	1908	1909	1908	160
347	20240102	125200	999189061	1908	1909	1909	1908	13
348	20240102	125100	999164254	1909	1909	1909	1909	4617
349	20240102	125000	990350401	1909	1908	1909	1908	101
350	20240102	124900	990157692	1906	1909	1909	1906	922
351	20240102	124800	988397609	1909	1909	1909	1909	4
352	20240102	124700	988389973	1909	1908	1909	1908	15
353	20240102	124600	988361343	1908	1909	1909	1908	2043
354	20240102	124500	984463256	1909	1909	1909	1909	126
355	20240102	124400	984222722	1909	1909	1909	1909	8
356	20240102	124300	984207450	1909	1908	1909	1908	98
357	20240102	124200	984020461	1908	1908	1909	1908	1223
358	20240102	124100	981686976	1908	1908	1908	1908	0
359	20240102	124000	981686976	1908	1908	1908	1904	91
360	20240102	123900	981513664	1908	1905	1908	1905	327
361	20240102	123800	980890589	1907	1907	1907	1907	40
362	20240102	123700	980814309	1908	1908	1908	1908	0
363	20240102	123600	980814309	1908	1908	1908	1904	520
364	20240102	123500	979824081	1906	1908	1908	1906	6
365	20240102	123400	979812641	1908	1908	1908	1908	0
366	20240102	123300	979812641	1908	1906	1908	1906	3
367	20240102	123200	979806920	1906	1903	1906	1903	113
368	20240102	123100	979591577	1909	1909	1909	1909	917
369	20240102	123000	977841024	1909	1909	1909	1909	52
370	20240102	122900	977741756	1909	1909	1909	1909	822
371	20240102	122800	976172558	1909	1909	1909	1909	5
372	20240102	122700	976163013	1909	1909	1909	1909	0
373	20240102	122600	976163013	1909	1909	1909	1909	2
374	20240102	122500	976159195	1905	1904	1905	1904	7270
375	20240102	122400	962312855	1904	1908	1908	1904	9200
376	20240102	122300	944791757	1909	1909	1909	1909	1017
377	20240102	122200	942850304	1909	1910	1910	1909	3400
378	20240102	122100	936359504	1910	1908	1910	1908	1961
379	20240102	122000	932615986	1908	1909	1909	1908	8
380	20240102	121900	932600715	1909	1910	1910	1909	528
381	20240102	121800	931592293	1910	1907	1910	1904	789
382	20240102	121700	930087318	1908	1908	1908	1908	0
383	20240102	121600	930087318	1908	1909	1909	1908	2121
384	20240102	121500	926040249	1909	1909	1910	1909	84
385	20240102	121400	925879813	1910	1909	1910	1909	2
386	20240102	121300	925875994	1910	1910	1910	1910	4
387	20240102	121200	925868354	1910	1910	1910	1910	37
388	20240102	121100	925797684	1909	1908	1909	1908	10393
389	20240102	121000	905957726	1908	1907	1908	1907	40
390	20240102	120900	905881411	1907	1906	1907	1906	3105
391	20240102	120800	899960177	1906	1907	1907	1906	1401
392	20240102	120700	897289870	1907	1906	1907	1906	266
393	20240102	120600	896782809	1906	1906	1906	1906	4766
394	20240102	120500	887698813	1906	1906	1906	1904	502
395	20240102	120400	886742003	1906	1906	1906	1906	571
396	20240102	120300	885653677	1906	1906	1906	1906	7
397	20240102	120200	885640335	1906	1906	1906	1906	3300
398	20240102	120100	879350535	1906	1906	1906	1906	229
399	20240102	120000	878914061	1904	1906	1907	1904	145
400	20240102	115900	878637881	1907	1907	1907	1907	10
401	20240102	115800	878618811	1907	1907	1907	1907	8
402	20240102	115700	878603555	1907	1907	1907	1907	225
403	20240102	115600	878174480	1907	1906	1907	1906	99
404	20240102	115500	877985764	1906	1906	1906	1906	3
405	20240102	115400	877980046	1906	1906	1906	1906	0
406	20240102	115300	877980046	1906	1904	1906	1904	101
407	20240102	115200	877787730	1906	1904	1906	1904	3
408	20240102	115100	877782014	1904	1904	1904	1904	60
409	20240102	115000	877667774	1904	1904	1904	1904	644
410	20240102	114900	876441598	1904	1904	1904	1904	3
411	20240102	114800	876435886	1907	1906	1907	1906	2010
412	20240102	114700	872602922	1906	1906	1907	1906	143
413	20240102	114600	872330344	1906	1906	1906	1906	1059
414	20240102	114500	870311890	1906	1906	1906	1906	41
415	20240102	114400	870233744	1904	1906	1906	1904	2701
416	20240102	114300	865090821	1905	1905	1905	1905	2000
417	20240102	114200	861280821	1905	1905	1905	1905	504
418	20240102	114100	860320701	1907	1906	1907	1906	565
419	20240102	114000	859243807	1906	1907	1907	1906	2530
420	20240102	113900	854420097	1907	1907	1907	1907	3161
421	20240102	113800	848392070	1907	1907	1907	1907	0
422	20240102	113700	848392070	1907	1907	1907	1907	79
423	20240102	113600	848241417	1907	1908	1909	1907	117
424	20240102	113500	848018289	1909	1909	1909	1909	165
425	20240102	113400	847703304	1908	1907	1908	1907	3847
426	20240102	113300	840363328	1908	1908	1908	1908	2005
427	20240102	113200	836537788	1908	1908	1908	1908	262
428	20240102	113100	836037892	1909	1907	1909	1907	1749
429	20240102	113000	832700051	1909	1908	1909	1907	2008
430	20240102	112900	828868068	1907	1909	1909	1907	534
431	20240102	112800	827848672	1909	1909	1909	1908	228
432	20240102	112700	827413497	1910	1907	1910	1907	10670
433	20240102	112600	807046991	1907	1907	1907	1907	3825
434	20240102	112500	799752716	1907	1907	1909	1907	513
435	20240102	112400	798773421	1909	1907	1910	1906	12978
436	20240102	112300	774005966	1906	1905	1908	1905	21248
437	20240102	112200	733502609	1906	1903	1906	1903	25591
438	20240102	112100	684760753	1902	1900	1902	1900	1201
439	20240102	112000	682476459	1901	1900	1901	1900	155
440	20240102	111900	682181807	1899	1900	1900	1899	326
441	20240102	111800	681562703	1900	1900	1900	1900	464
442	20240102	111700	680681103	1900	1900	1900	1900	746
443	20240102	111600	679263703	1900	1901	1901	1900	1564
444	20240102	111500	676290629	1901	1901	1901	1901	200
445	20240102	111400	675910429	1900	1900	1900	1899	301
446	20240102	111300	675338630	1900	1900	1900	1900	1131
447	20240102	111200	673189730	1900	1900	1900	1900	671
448	20240102	111100	671914830	1901	1900	1901	1900	224
449	20240102	111000	671489178	1901	1901	1901	1901	23
450	20240102	110900	671445455	1901	1901	1901	1901	166
451	20240102	110800	671129889	1901	1901	1901	1901	9
452	20240102	110700	671112780	1901	1901	1901	1901	1500
453	20240102	110600	668261280	1900	1899	1900	1899	506
454	20240102	110500	667299884	1898	1898	1898	1898	50
455	20240102	110400	667204984	1898	1899	1899	1898	1086
456	20240102	110300	665142699	1899	1902	1902	1899	13307
457	20240102	110200	639856474	1902	1904	1904	1902	7390
458	20240102	110100	625796429	1903	1904	1904	1903	629
459	20240102	110000	624599013	1904	1905	1905	1904	1137
460	20240102	105900	622434158	1904	1905	1905	1904	2209
461	20240102	105800	618226022	1905	1904	1905	1904	353
462	20240102	105700	617553607	1905	1906	1906	1905	2988
463	20240102	105600	611860557	1906	1906	1906	1906	2007
464	20240102	105500	608035215	1907	1907	1907	1906	2884
465	20240102	105400	602535431	1907	1906	1907	1906	2364
466	20240102	105300	598028283	1906	1905	1906	1905	8769
467	20240102	105200	581317509	1905	1905	1905	1905	365
468	20240102	105100	580622184	1905	1905	1905	1905	0
469	20240102	105000	580622184	1905	1904	1905	1903	2099
470	20240102	104900	576626077	1904	1904	1904	1904	295
471	20240102	104800	576064397	1904	1905	1905	1904	2033
472	20240102	104700	572193532	1905	1906	1906	1903	1170
473	20240102	104600	569965662	1906	1905	1906	1905	205
474	20240102	104500	569574987	1905	1904	1905	1904	115
475	20240102	104400	569356020	1904	1906	1906	1904	341
476	20240102	104300	568706341	1906	1906	1906	1906	277
477	20240102	104200	568178379	1906	1905	1906	1905	437
478	20240102	104100	567345892	1906	1907	1907	1906	4340
479	20240102	104000	559073847	1907	1906	1908	1906	641
480	20240102	103900	557851660	1906	1904	1907	1904	16910
481	20240102	103800	525628149	1904	1904	1905	1903	10055
482	20240102	103700	506483454	1905	1904	1905	1902	1535
483	20240102	103600	503561828	1904	1903	1904	1902	1760
484	20240102	103500	500212090	1904	1906	1906	1903	4165
485	20240102	103400	492281976	1906	1904	1906	1903	1342
486	20240102	103300	489726834	1903	1903	1903	1903	3663
487	20240102	103200	482756145	1903	1906	1907	1903	7564
488	20240102	103100	468354216	1906	1907	1908	1906	2098
489	20240102	103000	464353808	1908	1909	1909	1907	3467
490	20240102	102900	457737940	1908	1908	1908	1908	7026
491	20240102	102800	444332332	1908	1909	1910	1905	11386
492	20240102	102700	422617272	1908	1902	1909	1902	26864
493	20240102	102600	371443310	1903	1904	1904	1902	12779
494	20240102	102500	347121578	1904	1903	1905	1903	671
495	20240102	102400	345843507	1904	1903	1905	1903	13538
496	20240102	102300	320066855	1903	1903	1903	1902	4400
497	20240102	102200	311694655	1903	1894	1906	1894	68798
498	20240102	102100	181314294	1893	1892	1893	1892	3988
499	20240102	102000	173766252	1892	1892	1892	1892	111
500	20240102	101900	173556240	1893	1894	1894	1893	501
501	20240102	101800	172607846	1894	1890	1895	1890	22725
502	20240102	101700	129615589	1890	1890	1890	1890	2
503	20240102	101600	129611809	1885	1889	1889	1885	3621
504	20240102	101500	122780565	1888	1887	1888	1887	13287
505	20240102	101400	97704828	1884	1884	1887	1884	1452
506	20240102	101300	94969257	1884	1887	1887	1884	339
507	20240102	101200	94329654	1887	1886	1887	1885	2309
508	20240102	101100	89976376	1886	1886	1886	1886	1
509	20240102	101000	89974490	1882	1882	1882	1882	395
510	20240102	100900	89231100	1882	1885	1888	1881	1473
511	20240102	100800	86457458	1884	1883	1884	1883	16305
512	20240102	100700	55747424	1881	1883	1883	1881	799
513	20240102	100600	54243097	1883	1880	1884	1880	11792
514	20240102	100500	32043796	1880	1877	1880	1877	2032
515	20240102	100400	28226936	1880	1881	1881	1880	302
516	20240102	100300	27659174	1876	1876	1877	1876	8863
517	20240102	100200	11024336	1876	1876	1876	1876	239
518	20240102	100100	10575972	1877	1876	1877	1873	215
519	20240102	100000	10172771	1877	1881	1881	1877	5410