KissMeData/002700/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	183800	570292005	1913	1913	1913	1913	7215
3	20240104	183700	570292005	1913	1913	1913	1913	0
4	20240104	183600	570292005	1913	1913	1913	1913	0
5	20240104	183500	570292005	1913	1913	1913	1913	0
6	20240104	183400	570292005	1913	1913	1913	1913	0
7	20240104	183300	570292005	1913	1913	1913	1913	0
8	20240104	183200	570292005	1913	1913	1913	1913	0
9	20240104	183100	570292005	1913	1913	1913	1913	0
10	20240104	183000	570292005	1913	1913	1913	1913	0
11	20240104	182900	570292005	1913	1913	1913	1913	0
12	20240104	182800	570292005	1913	1913	1913	1913	0
13	20240104	182700	570292005	1913	1913	1913	1913	0
14	20240104	182600	570292005	1913	1913	1913	1913	0
15	20240104	182500	570292005	1913	1913	1913	1913	0
16	20240104	182400	570292005	1913	1913	1913	1913	0
17	20240104	182300	570292005	1913	1913	1913	1913	0
18	20240104	182200	570292005	1913	1913	1913	1913	0
19	20240104	182100	570292005	1913	1913	1913	1913	0
20	20240104	182000	570292005	1913	1913	1913	1913	0
21	20240104	181900	570292005	1913	1913	1913	1913	0
22	20240104	181800	570292005	1913	1913	1913	1913	0
23	20240104	181700	570292005	1913	1913	1913	1913	0
24	20240104	181600	570292005	1913	1913	1913	1913	0
25	20240104	181500	570292005	1913	1913	1913	1913	0
26	20240104	181400	570292005	1913	1913	1913	1913	0
27	20240104	181300	570292005	1913	1913	1913	1913	0
28	20240104	181200	570292005	1913	1913	1913	1913	0
29	20240104	181100	570292005	1913	1913	1913	1913	0
30	20240104	181000	570292005	1913	1913	1913	1913	0
31	20240104	180900	570292005	1913	1913	1913	1913	0
32	20240104	180800	570292005	1913	1913	1913	1913	7215
33	20240104	180700	570292005	1913	1913	1913	1913	0
34	20240104	180600	570292005	1913	1913	1913	1913	0
35	20240104	180500	570292005	1913	1913	1913	1913	0
36	20240104	180400	570292005	1913	1913	1913	1913	0
37	20240104	180300	570292005	1913	1913	1913	1913	0
38	20240104	180200	570292005	1913	1913	1913	1913	0
39	20240104	180100	570292005	1913	1913	1913	1913	0
40	20240104	180000	570292005	1913	1913	1913	1913	0
41	20240104	175900	570292005	1913	1913	1913	1913	0
42	20240104	175800	570292005	1913	1913	1913	1913	0
43	20240104	175700	570292005	1913	1913	1913	1913	0
44	20240104	175600	570292005	1913	1913	1913	1913	0
45	20240104	175500	570292005	1913	1913	1913	1913	0
46	20240104	175400	570292005	1913	1913	1913	1913	0
47	20240104	175300	570292005	1913	1913	1913	1913	0
48	20240104	175200	570292005	1913	1913	1913	1913	0
49	20240104	175100	570292005	1913	1913	1913	1913	0
50	20240104	175000	570292005	1913	1913	1913	1913	0
51	20240104	174900	570292005	1913	1913	1913	1913	0
52	20240104	174800	570292005	1913	1913	1913	1913	0
53	20240104	174700	570292005	1913	1913	1913	1913	0
54	20240104	174600	570292005	1913	1913	1913	1913	0
55	20240104	174500	570292005	1913	1913	1913	1913	0
56	20240104	174400	570292005	1913	1913	1913	1913	0
57	20240104	174300	570292005	1913	1913	1913	1913	0
58	20240104	174200	570292005	1913	1913	1913	1913	0
59	20240104	174100	570292005	1913	1913	1913	1913	0
60	20240104	174000	570292005	1913	1913	1913	1913	0
61	20240104	173900	570292005	1913	1913	1913	1913	0
62	20240104	173800	570292005	1913	1913	1913	1913	7215
63	20240104	173700	570292005	1913	1913	1913	1913	0
64	20240104	173600	570292005	1913	1913	1913	1913	0
65	20240104	173500	570292005	1913	1913	1913	1913	0
66	20240104	173400	570292005	1913	1913	1913	1913	0
67	20240104	173300	570292005	1913	1913	1913	1913	0
68	20240104	173200	570292005	1913	1913	1913	1913	0
69	20240104	173100	570292005	1913	1913	1913	1913	0
70	20240104	173000	570292005	1913	1913	1913	1913	0
71	20240104	172900	570292005	1913	1913	1913	1913	0
72	20240104	172800	570292005	1913	1913	1913	1913	0
73	20240104	172700	570292005	1913	1913	1913	1913	0
74	20240104	172600	570292005	1913	1913	1913	1913	0
75	20240104	172500	570292005	1913	1913	1913	1913	0
76	20240104	172400	570292005	1913	1913	1913	1913	0
77	20240104	172300	570292005	1913	1913	1913	1913	0
78	20240104	172200	570292005	1913	1913	1913	1913	0
79	20240104	172100	570292005	1913	1913	1913	1913	0
80	20240104	172000	570292005	1913	1913	1913	1913	0
81	20240104	171900	570292005	1913	1913	1913	1913	0
82	20240104	171800	570292005	1913	1913	1913	1913	0
83	20240104	171700	570292005	1913	1913	1913	1913	0
84	20240104	171600	570292005	1913	1913	1913	1913	0
85	20240104	171500	570292005	1913	1913	1913	1913	0
86	20240104	171400	570292005	1913	1913	1913	1913	0
87	20240104	171300	570292005	1913	1913	1913	1913	0
88	20240104	171200	570292005	1913	1913	1913	1913	0
89	20240104	171100	570292005	1913	1913	1913	1913	0
90	20240104	171000	570292005	1913	1913	1913	1913	0
91	20240104	170900	570292005	1913	1913	1913	1913	0
92	20240104	170800	570292005	1913	1913	1913	1913	7215
93	20240104	170700	570292005	1913	1913	1913	1913	0
94	20240104	170600	570292005	1913	1913	1913	1913	0
95	20240104	170500	570292005	1913	1913	1913	1913	0
96	20240104	170400	570292005	1913	1913	1913	1913	0
97	20240104	170300	570292005	1913	1913	1913	1913	0
98	20240104	170200	570292005	1913	1913	1913	1913	0
99	20240104	170100	570292005	1913	1913	1913	1913	0
100	20240104	170000	570292005	1913	1913	1913	1913	0
101	20240104	165900	570292005	1913	1913	1913	1913	0
102	20240104	165800	570292005	1913	1913	1913	1913	0
103	20240104	165700	570292005	1913	1913	1913	1913	0
104	20240104	165600	570292005	1913	1913	1913	1913	0
105	20240104	165500	570292005	1913	1913	1913	1913	0
106	20240104	165400	570292005	1913	1913	1913	1913	0
107	20240104	165300	570292005	1913	1913	1913	1913	0
108	20240104	165200	570292005	1913	1913	1913	1913	0
109	20240104	165100	570292005	1913	1913	1913	1913	0
110	20240104	165000	570292005	1913	1913	1913	1913	0
111	20240104	164900	570292005	1913	1913	1913	1913	0
112	20240104	164800	570292005	1913	1913	1913	1913	0
113	20240104	164700	570292005	1913	1913	1913	1913	0
114	20240104	164600	570292005	1913	1913	1913	1913	0
115	20240104	164500	570292005	1913	1913	1913	1913	0
116	20240104	164400	570292005	1913	1913	1913	1913	0
117	20240104	164300	570292005	1913	1913	1913	1913	0
118	20240104	164200	570292005	1913	1913	1913	1913	0
119	20240104	164100	570292005	1913	1913	1913	1913	0
120	20240104	164000	570292005	1913	1913	1913	1913	0
121	20240104	163900	570292005	1913	1913	1913	1913	0
122	20240104	163800	570292005	1913	1913	1913	1913	7215
123	20240104	163700	570292005	1913	1913	1913	1913	0
124	20240104	163600	570292005	1913	1913	1913	1913	0
125	20240104	163500	570292005	1913	1913	1913	1913	0
126	20240104	163400	570292005	1913	1913	1913	1913	0
127	20240104	163300	570292005	1913	1913	1913	1913	0
128	20240104	163200	570292005	1913	1913	1913	1913	0
129	20240104	163100	570292005	1913	1913	1913	1913	0
130	20240104	163000	570292005	1913	1913	1913	1913	0
131	20240104	162900	570292005	1913	1913	1913	1913	0
132	20240104	162800	570292005	1913	1913	1913	1913	0
133	20240104	162700	570292005	1913	1913	1913	1913	0
134	20240104	162600	570292005	1913	1913	1913	1913	0
135	20240104	162500	570292005	1913	1913	1913	1913	0
136	20240104	162400	570292005	1913	1913	1913	1913	0
137	20240104	162300	570292005	1913	1913	1913	1913	0
138	20240104	162200	570292005	1913	1913	1913	1913	0
139	20240104	162100	570292005	1913	1913	1913	1913	0
140	20240104	162000	570292005	1913	1913	1913	1913	0
141	20240104	161900	570292005	1913	1913	1913	1913	0
142	20240104	161800	570292005	1913	1913	1913	1913	0
143	20240104	161700	570292005	1913	1913	1913	1913	0
144	20240104	161600	570292005	1913	1913	1913	1913	0
145	20240104	161500	570292005	1913	1913	1913	1913	0
146	20240104	161400	570292005	1913	1913	1913	1913	0
147	20240104	161300	570292005	1913	1913	1913	1913	0
148	20240104	161200	570292005	1913	1913	1913	1913	0
149	20240104	161100	570292005	1913	1913	1913	1913	0
150	20240104	161000	570292005	1913	1913	1913	1913	0
151	20240104	160900	570292005	1913	1913	1913	1913	0
152	20240104	160800	570292005	1913	1913	1913	1913	7215
153	20240104	160700	570292005	1913	1913	1913	1913	0
154	20240104	160600	570292005	1913	1913	1913	1913	0
155	20240104	160500	570292005	1913	1913	1913	1913	0
156	20240104	160400	570292005	1913	1913	1913	1913	0
157	20240104	160300	570292005	1913	1913	1913	1913	0
158	20240104	160200	570292005	1913	1913	1913	1913	0
159	20240104	160100	570292005	1913	1913	1913	1913	0
160	20240104	160000	570292005	1913	1913	1913	1913	0
161	20240104	155900	570292005	1913	1913	1913	1913	0
162	20240104	155800	570292005	1913	1913	1913	1913	0
163	20240104	155700	570292005	1913	1913	1913	1913	0
164	20240104	155600	570292005	1913	1913	1913	1913	0
165	20240104	155500	570292005	1913	1913	1913	1913	0
166	20240104	155400	570292005	1913	1913	1913	1913	0
167	20240104	155300	570292005	1913	1913	1913	1913	0
168	20240104	155200	570292005	1913	1913	1913	1913	0
169	20240104	155100	570292005	1913	1913	1913	1913	0
170	20240104	155000	570292005	1913	1913	1913	1913	0
171	20240104	154900	570292005	1913	1913	1913	1913	0
172	20240104	154800	570292005	1913	1913	1913	1913	0
173	20240104	154700	570292005	1913	1913	1913	1913	0
174	20240104	154600	570292005	1913	1913	1913	1913	0
175	20240104	154500	570292005	1913	1913	1913	1913	0
176	20240104	154400	570292005	1913	1913	1913	1913	0
177	20240104	154300	570292005	1913	1913	1913	1913	0
178	20240104	154200	570292005	1913	1913	1913	1913	0
179	20240104	154100	570292005	1913	1913	1913	1913	0
180	20240104	154000	570292005	1913	1913	1913	1913	0
181	20240104	153900	570292005	1913	1913	1913	1913	0
182	20240104	153800	570292005	1913	1913	1913	1913	7215
183	20240104	153700	570292005	1913	1913	1913	1913	0
184	20240104	153600	570292005	1913	1913	1913	1913	0
185	20240104	153500	570292005	1913	1913	1913	1913	0
186	20240104	153400	570292005	1913	1913	1913	1913	0
187	20240104	153300	570292005	1913	1913	1913	1913	0
188	20240104	153200	570292005	1913	1913	1913	1913	0
189	20240104	153100	570292005	1913	1913	1913	1913	0
190	20240104	153000	570292005	1913	1913	1913	1913	7215
191	20240104	152900	556489710	1913	1913	1913	1913	0
192	20240104	152800	556489710	1913	1913	1913	1913	0
193	20240104	152700	556489710	1913	1913	1913	1913	0
194	20240104	152600	556489710	1913	1913	1913	1913	0
195	20240104	152500	556489710	1913	1913	1913	1913	0
196	20240104	152400	556489710	1913	1913	1913	1913	0
197	20240104	152300	556489710	1913	1913	1913	1913	0
198	20240104	152200	556489710	1913	1913	1913	1913	0
199	20240104	152100	556489710	1913	1913	1913	1913	0
200	20240104	152000	556489710	1913	1913	1913	1913	0
201	20240104	151900	556489710	1913	1906	1913	1906	11853
202	20240104	151800	533842261	1906	1907	1907	1906	1100
203	20240104	151700	531745136	1907	1909	1909	1907	521
204	20240104	151600	530751537	1909	1909	1909	1909	0
205	20240104	151500	530751537	1909	1909	1909	1909	0
206	20240104	151400	530751537	1909	1909	1909	1909	0
207	20240104	151300	530751537	1909	1909	1909	1909	0
208	20240104	151200	530751537	1909	1909	1909	1909	0
209	20240104	151100	530751537	1909	1909	1909	1909	0
210	20240104	151000	530751537	1909	1909	1909	1909	0
211	20240104	150900	530751537	1909	1909	1909	1909	0
212	20240104	150800	530751537	1909	1909	1909	1909	1
213	20240104	150700	530749628	1909	1905	1909	1905	2000
214	20240104	150600	526934681	1903	1905	1905	1903	1335
215	20240104	150500	524392935	1904	1904	1904	1904	0
216	20240104	150400	524392935	1904	1904	1904	1904	5
217	20240104	150300	524383415	1907	1907	1907	1907	0
218	20240104	150200	524383415	1907	1907	1907	1907	0
219	20240104	150100	524383415	1907	1907	1907	1907	826
220	20240104	150000	522808233	1907	1907	1907	1907	0
221	20240104	145900	522808233	1907	1907	1907	1907	500
222	20240104	145800	521854733	1904	1906	1907	1904	101
223	20240104	145700	521662199	1904	1906	1906	1904	9910
224	20240104	145600	502773759	1906	1906	1906	1906	45
225	20240104	145500	502687989	1906	1906	1906	1906	0
226	20240104	145400	502687989	1906	1906	1906	1906	0
227	20240104	145300	502687989	1906	1906	1906	1906	0
228	20240104	145200	502687989	1906	1906	1906	1906	0
229	20240104	145100	502687989	1906	1906	1906	1906	0
230	20240104	145000	502687989	1906	1906	1906	1906	11
231	20240104	144900	502667023	1906	1906	1906	1906	0
232	20240104	144800	502667023	1906	1906	1906	1906	0
233	20240104	144700	502667023	1906	1906	1906	1906	0
234	20240104	144600	502667023	1906	1906	1906	1906	0
235	20240104	144500	502667023	1906	1906	1906	1906	100
236	20240104	144400	502476423	1906	1906	1906	1906	11
237	20240104	144300	502455457	1906	1905	1906	1903	17213
238	20240104	144200	469682142	1905	1906	1906	1905	6
239	20240104	144100	469670709	1906	1906	1906	1906	500
240	20240104	144000	468717709	1907	1907	1907	1907	100
241	20240104	143900	468527009	1907	1907	1907	1907	13
242	20240104	143800	468502218	1907	1907	1907	1907	17
243	20240104	143700	468469799	1907	1907	1907	1907	0
244	20240104	143600	468469799	1907	1907	1907	1907	2
245	20240104	143500	468465985	1905	1906	1906	1905	1000
246	20240104	143400	466560980	1908	1908	1908	1908	0
247	20240104	143300	466560980	1908	1908	1908	1908	0
248	20240104	143200	466560980	1908	1908	1908	1908	0
249	20240104	143100	466560980	1908	1908	1908	1908	10
250	20240104	143000	466541900	1908	1908	1908	1908	524
251	20240104	142900	465542108	1906	1906	1906	1905	9008
252	20240104	142800	448377097	1906	1906	1906	1906	0
253	20240104	142700	448377097	1906	1906	1906	1906	0
254	20240104	142600	448377097	1906	1906	1906	1906	0
255	20240104	142500	448377097	1906	1906	1906	1906	0
256	20240104	142400	448377097	1906	1906	1906	1906	0
257	20240104	142300	448377097	1906	1906	1906	1906	69
258	20240104	142200	448245583	1906	1906	1906	1906	0
259	20240104	142100	448245583	1906	1906	1906	1906	0
260	20240104	142000	448245583	1906	1906	1906	1906	0
261	20240104	141900	448245583	1906	1906	1906	1906	0
262	20240104	141800	448245583	1906	1908	1908	1906	2001
263	20240104	141700	444431320	1908	1908	1908	1908	0
264	20240104	141600	444431320	1908	1908	1908	1908	178
265	20240104	141500	444091696	1908	1908	1908	1908	0
266	20240104	141400	444091696	1908	1908	1908	1908	0
267	20240104	141300	444091696	1908	1908	1908	1908	1
268	20240104	141200	444089788	1907	1907	1907	1907	2
269	20240104	141100	444085974	1907	1907	1907	1907	0
270	20240104	141000	444085974	1907	1907	1907	1907	0
271	20240104	140900	444085974	1907	1907	1907	1907	3
272	20240104	140800	444080253	1907	1907	1907	1907	0
273	20240104	140700	444080253	1907	1907	1907	1907	43
274	20240104	140600	443998252	1907	1908	1908	1907	300
275	20240104	140500	443426151	1909	1909	1909	1909	0
276	20240104	140400	443426151	1909	1909	1909	1909	1
277	20240104	140300	443424242	1909	1909	1909	1909	230
278	20240104	140200	442985172	1909	1909	1909	1909	80
279	20240104	140100	442832452	1909	1909	1909	1909	30
280	20240104	140000	442775182	1909	1906	1909	1906	507
281	20240104	135900	441808834	1906	1906	1906	1906	0
282	20240104	135800	441808834	1906	1906	1906	1906	0
283	20240104	135700	441808834	1906	1906	1906	1906	44
284	20240104	135600	441724970	1905	1906	1906	1905	1577
285	20240104	135500	438719308	1906	1906	1906	1906	0
286	20240104	135400	438719308	1906	1906	1906	1906	50
287	20240104	135300	438624008	1906	1906	1906	1906	0
288	20240104	135200	438624008	1906	1906	1906	1906	91
289	20240104	135100	438450562	1909	1909	1909	1909	0
290	20240104	135000	438450562	1909	1909	1909	1909	0
291	20240104	134900	438450562	1909	1909	1909	1909	0
292	20240104	134800	438450562	1909	1909	1909	1909	2
293	20240104	134700	438446744	1904	1904	1904	1904	0
294	20240104	134600	438446744	1904	1909	1909	1904	8084
295	20240104	134500	423040799	1909	1909	1909	1909	10
296	20240104	134400	423021709	1910	1910	1910	1910	0
297	20240104	134300	423021709	1910	1910	1910	1910	0
298	20240104	134200	423021709	1910	1910	1910	1910	7
299	20240104	134100	423008339	1910	1910	1910	1910	0
300	20240104	134000	423008339	1910	1910	1910	1910	0
301	20240104	133900	423008339	1910	1910	1910	1910	123
302	20240104	133800	422773409	1909	1909	1909	1909	3250
303	20240104	133700	416569159	1909	1909	1909	1909	0
304	20240104	133600	416569159	1909	1909	1909	1909	0
305	20240104	133500	416569159	1909	1909	1909	1909	9
306	20240104	133400	416551978	1908	1908	1908	1908	0
307	20240104	133300	416551978	1908	1908	1908	1908	332
308	20240104	133200	415918522	1909	1909	1909	1909	0
309	20240104	133100	415918522	1909	1909	1909	1909	0
310	20240104	133000	415918522	1909	1909	1909	1909	0
311	20240104	132900	415918522	1909	1909	1909	1909	0
312	20240104	132800	415918522	1909	1909	1909	1909	0
313	20240104	132700	415918522	1909	1909	1909	1909	0
314	20240104	132600	415918522	1909	1909	1909	1909	0
315	20240104	132500	415918522	1909	1909	1909	1909	0
316	20240104	132400	415918522	1909	1909	1909	1909	24
317	20240104	132300	415872706	1909	1909	1909	1909	0
318	20240104	132200	415872706	1909	1909	1909	1909	0
319	20240104	132100	415872706	1909	1909	1909	1909	0
320	20240104	132000	415872706	1909	1909	1909	1909	0
321	20240104	131900	415872706	1909	1909	1909	1909	15
322	20240104	131800	415844071	1909	1909	1909	1909	0
323	20240104	131700	415844071	1909	1909	1909	1909	0
324	20240104	131600	415844071	1909	1906	1909	1905	13931
325	20240104	131500	389295847	1909	1909	1909	1909	0
326	20240104	131400	389295847	1909	1909	1909	1909	0
327	20240104	131300	389295847	1909	1909	1909	1909	2
328	20240104	131200	389292029	1907	1907	1907	1907	11
329	20240104	131100	389271052	1906	1906	1906	1906	402
330	20240104	131000	388504840	1909	1909	1909	1909	1
331	20240104	130900	388502931	1905	1905	1905	1905	0
332	20240104	130800	388502931	1905	1905	1905	1905	7
333	20240104	130700	388489596	1905	1906	1906	1905	9
334	20240104	130600	388472446	1909	1909	1909	1909	0
335	20240104	130500	388472446	1909	1909	1909	1909	0
336	20240104	130400	388472446	1909	1906	1909	1906	411
337	20240104	130300	387689077	1906	1906	1906	1906	0
338	20240104	130200	387689077	1906	1906	1906	1906	0
339	20240104	130100	387689077	1906	1909	1909	1906	170
340	20240104	130000	387365012	1909	1909	1909	1909	1
341	20240104	125900	387363103	1909	1909	1909	1909	8
342	20240104	125800	387347831	1906	1909	1909	1906	38
343	20240104	125700	387275373	1909	1906	1909	1906	23
344	20240104	125600	387231526	1908	1908	1908	1908	0
345	20240104	125500	387231526	1908	1907	1908	1907	2517
346	20240104	125400	382429239	1908	1908	1908	1908	0
347	20240104	125300	382429239	1908	1908	1908	1908	0
348	20240104	125200	382429239	1908	1908	1908	1908	200
349	20240104	125100	382047639	1908	1908	1908	1908	100
350	20240104	125000	381856839	1908	1908	1908	1908	100
351	20240104	124900	381666039	1908	1908	1908	1908	300
352	20240104	124800	381093639	1906	1906	1906	1906	1
353	20240104	124700	381091733	1906	1906	1906	1906	300
354	20240104	124600	380519933	1905	1905	1905	1905	0
355	20240104	124500	380519933	1905	1905	1905	1905	0
356	20240104	124400	380519933	1905	1905	1905	1905	0
357	20240104	124300	380519933	1905	1905	1905	1905	500
358	20240104	124200	379567433	1908	1908	1908	1908	1
359	20240104	124100	379565525	1908	1907	1908	1907	100
360	20240104	124000	379374726	1908	1908	1908	1908	0
361	20240104	123900	379374726	1908	1908	1908	1908	0
362	20240104	123800	379374726	1908	1907	1908	1907	238
363	20240104	123700	378920859	1907	1907	1907	1907	26
364	20240104	123600	378871277	1906	1906	1906	1906	10
365	20240104	123500	378852217	1906	1906	1906	1906	505
366	20240104	123400	377889687	1906	1906	1906	1906	27
367	20240104	123300	377838225	1906	1906	1906	1906	0
368	20240104	123200	377838225	1906	1905	1906	1905	667
369	20240104	123100	376567523	1905	1905	1905	1905	26
370	20240104	123000	376517993	1906	1906	1906	1906	150
371	20240104	122900	376232093	1906	1906	1906	1906	0
372	20240104	122800	376232093	1906	1906	1906	1906	15
373	20240104	122700	376203503	1908	1908	1908	1908	0
374	20240104	122600	376203503	1908	1908	1908	1908	0
375	20240104	122500	376203503	1908	1908	1908	1908	0
376	20240104	122400	376203503	1908	1908	1908	1908	2
377	20240104	122300	376199687	1906	1906	1906	1906	0
378	20240104	122200	376199687	1906	1906	1906	1906	0
379	20240104	122100	376199687	1906	1906	1906	1906	69
380	20240104	122000	376068173	1905	1905	1905	1905	3
381	20240104	121900	376062458	1908	1908	1908	1908	0
382	20240104	121800	376062458	1908	1906	1908	1905	38002
383	20240104	121700	303659642	1906	1908	1908	1906	242
384	20240104	121600	303198386	1907	1907	1907	1907	0
385	20240104	121500	303198386	1907	1907	1907	1907	5000
386	20240104	121400	293663386	1909	1907	1909	1907	516
387	20240104	121300	292679342	1909	1909	1909	1909	2
388	20240104	121200	292675524	1909	1909	1909	1909	8
389	20240104	121100	292660252	1907	1906	1907	1906	2553
390	20240104	121000	287791707	1907	1907	1907	1907	4371
391	20240104	120900	279456210	1908	1908	1908	1908	523
392	20240104	120800	278458326	1908	1908	1908	1908	0
393	20240104	120700	278458326	1908	1908	1908	1908	0
394	20240104	120600	278458326	1908	1908	1908	1908	0
395	20240104	120500	278458326	1908	1908	1908	1908	0
396	20240104	120400	278458326	1908	1908	1908	1908	7
397	20240104	120300	278444970	1909	1909	1909	1909	0
398	20240104	120200	278444970	1909	1909	1909	1909	0
399	20240104	120100	278444970	1909	1909	1909	1909	0
400	20240104	120000	278444970	1909	1909	1909	1909	28
401	20240104	115900	278391518	1909	1909	1909	1908	251
402	20240104	115800	277912608	1909	1909	1909	1909	0
403	20240104	115700	277912608	1909	1909	1909	1909	1
404	20240104	115600	277910699	1909	1909	1909	1909	0
405	20240104	115500	277910699	1909	1908	1909	1908	22
406	20240104	115400	277868702	1909	1909	1909	1909	0
407	20240104	115300	277868702	1909	1909	1909	1909	1
408	20240104	115200	277866793	1909	1909	1909	1909	52
409	20240104	115100	277767525	1909	1909	1909	1909	316
410	20240104	115000	277164281	1909	1909	1909	1909	1
411	20240104	114900	277162372	1909	1908	1909	1908	271
412	20240104	114800	276645303	1909	1909	1909	1909	0
413	20240104	114700	276645303	1909	1909	1909	1909	1
414	20240104	114600	276643394	1908	1908	1908	1908	299
415	20240104	114500	276072902	1908	1908	1908	1908	17
416	20240104	114400	276040466	1908	1908	1908	1908	5
417	20240104	114300	276030926	1908	1908	1908	1908	1
418	20240104	114200	276029018	1908	1908	1908	1908	0
419	20240104	114100	276029018	1908	1908	1908	1908	2
420	20240104	114000	276025202	1908	1908	1908	1908	220
421	20240104	113900	275605442	1908	1908	1908	1908	201
422	20240104	113800	275221934	1908	1908	1908	1908	0
423	20240104	113700	275221934	1908	1908	1908	1908	2
424	20240104	113600	275218118	1908	1908	1908	1908	0
425	20240104	113500	275218118	1908	1908	1908	1908	2
426	20240104	113400	275214302	1908	1908	1908	1908	0
427	20240104	113300	275214302	1908	1908	1908	1908	201
428	20240104	113200	274830794	1908	1908	1908	1908	35
429	20240104	113100	274764014	1908	1907	1908	1907	176
430	20240104	113000	274428375	1907	1907	1907	1907	527
431	20240104	112900	273423386	1908	1908	1908	1908	1
432	20240104	112800	273421478	1908	1908	1908	1908	0
433	20240104	112700	273421478	1908	1908	1908	1908	1
434	20240104	112600	273419570	1908	1908	1908	1908	0
435	20240104	112500	273419570	1908	1908	1908	1908	1
436	20240104	112400	273417662	1908	1908	1908	1908	5
437	20240104	112300	273408122	1908	1907	1908	1906	1501
438	20240104	112200	270546399	1908	1908	1908	1908	1549
439	20240104	112100	267590907	1908	1908	1908	1908	2383
440	20240104	112000	263044143	1907	1907	1907	1907	0
441	20240104	111900	263044143	1907	1907	1908	1907	161
442	20240104	111800	262737115	1908	1908	1908	1908	0
443	20240104	111700	262737115	1908	1907	1908	1907	51
444	20240104	111600	262639857	1908	1908	1908	1908	0
445	20240104	111500	262639857	1908	1908	1908	1908	1
446	20240104	111400	262637949	1908	1908	1908	1908	1
447	20240104	111300	262636041	1908	1906	1908	1906	396
448	20240104	111200	261881263	1908	1906	1908	1906	11
449	20240104	111100	261860295	1908	1908	1908	1908	1
450	20240104	111000	261858387	1908	1908	1908	1908	0
451	20240104	110900	261858387	1908	1908	1908	1908	1
452	20240104	110800	261856479	1908	1908	1908	1908	0
453	20240104	110700	261856479	1908	1908	1908	1908	1
454	20240104	110600	261854571	1905	1906	1906	1905	2000
455	20240104	110500	258044343	1907	1907	1908	1907	515
456	20240104	110400	257062237	1907	1907	1907	1907	5
457	20240104	110300	257052702	1908	1908	1908	1908	2
458	20240104	110200	257048886	1908	1908	1908	1908	23
459	20240104	110100	257005002	1908	1908	1908	1908	1
460	20240104	110000	257003094	1908	1908	1908	1908	0
461	20240104	105900	257003094	1908	1908	1908	1908	1
462	20240104	105800	257001186	1908	1908	1908	1908	0
463	20240104	105700	257001186	1908	1908	1908	1908	1
464	20240104	105600	256999278	1908	1908	1908	1908	0
465	20240104	105500	256999278	1908	1908	1908	1908	1
466	20240104	105400	256997370	1905	1905	1905	1905	262
467	20240104	105300	256498260	1909	1909	1909	1909	2
468	20240104	105200	256494442	1909	1909	1909	1909	1
469	20240104	105100	256492533	1906	1906	1906	1905	220
470	20240104	105000	256073413	1905	1907	1907	1905	1540
471	20240104	104900	253138864	1908	1908	1908	1908	1
472	20240104	104800	253136956	1906	1906	1906	1906	50
473	20240104	104700	253041656	1909	1906	1909	1906	2
474	20240104	104600	253037841	1906	1908	1908	1906	10239
475	20240104	104500	233522287	1909	1909	1909	1909	1
476	20240104	104400	233520378	1909	1906	1909	1906	364
477	20240104	104300	232826589	1908	1910	1910	1908	101
478	20240104	104200	232633879	1908	1908	1908	1908	10000
479	20240104	104100	213553879	1908	1910	1910	1907	241
480	20240104	104000	213094187	1910	1910	1910	1910	0
481	20240104	103900	213094187	1910	1910	1910	1910	1
482	20240104	103800	213092277	1909	1909	1909	1909	530
483	20240104	103700	212080507	1909	1907	1909	1907	32
484	20240104	103600	212019421	1907	1907	1907	1907	1
485	20240104	103500	212017514	1909	1909	1909	1909	2
486	20240104	103400	212013696	1909	1909	1909	1909	1
487	20240104	103300	212011787	1910	1910	1910	1910	1
488	20240104	103200	212009877	1907	1907	1907	1907	0
489	20240104	103100	212009877	1907	1907	1907	1907	559
490	20240104	103000	210943864	1907	1907	1907	1907	464
491	20240104	102900	210059016	1907	1907	1907	1907	51
492	20240104	102800	209961759	1906	1906	1906	1906	0
493	20240104	102700	209961759	1906	1906	1907	1906	1950
494	20240104	102600	206245058	1907	1907	1907	1906	183
495	20240104	102500	205896177	1907	1907	1907	1907	2
496	20240104	102400	205892363	1906	1907	1907	1906	999
497	20240104	102300	203988268	1907	1907	1907	1907	1
498	20240104	102200	203986361	1907	1907	1908	1907	450
499	20240104	102100	203128210	1909	1909	1909	1909	1
500	20240104	102000	203126301	1908	1910	1910	1908	201
501	20240104	101900	202742791	1910	1910	1910	1910	1
502	20240104	101800	202740881	1910	1910	1910	1910	0
503	20240104	101700	202740881	1910	1910	1910	1910	1
504	20240104	101600	202738971	1910	1910	1910	1910	0
505	20240104	101500	202738971	1910	1910	1910	1907	312
506	20240104	101400	202143951	1910	1910	1910	1910	0
507	20240104	101300	202143951	1910	1909	1910	1909	11
508	20240104	101200	202122951	1906	1907	1907	1906	10000
509	20240104	101100	183062391	1910	1910	1910	1910	3
510	20240104	101000	183056661	1907	1908	1908	1907	594
511	20240104	100900	181923890	1910	1910	1910	1910	1
512	20240104	100800	181921980	1910	1907	1910	1907	230
513	20240104	100700	181483364	1910	1910	1910	1910	1
514	20240104	100600	181481454	1910	1909	1910	1909	488
515	20240104	100500	180549861	1910	1908	1910	1907	3334
516	20240104	100400	174190044	1909	1909	1909	1909	147
517	20240104	100300	173909421	1910	1910	1910	1910	1
518	20240104	100200	173907511	1910	1909	1910	1909	63
519	20240104	100100	173787234	1909	1909	1909	1909	2
520	20240104	100000	173783416	1910	1910	1910	1910	0
521	20240104	095900	173783416	1910	1910	1910	1910	1
522	20240104	095800	173781506	1910	1910	1910	1910	1
523	20240104	095700	173779596	1910	1910	1910	1910	2
524	20240104	095600	173775776	1910	1910	1910	1910	100
525	20240104	095500	173584776	1911	1911	1911	1911	3
526	20240104	095400	173579043	1908	1911	1911	1908	412
527	20240104	095300	172792647	1911	1911	1911	1911	1
528	20240104	095200	172790736	1908	1911	1911	1908	350
529	20240104	095100	172122036	1911	1910	1911	1908	909
530	20240104	095000	170386276	1911	1911	1911	1911	4
531	20240104	094900	170378632	1910	1909	1911	1909	639
532	20240104	094800	169158774	1909	1908	1909	1908	4645
533	20240104	094700	160296099	1908	1908	1908	1908	3
534	20240104	094600	160290375	1908	1908	1908	1908	22
535	20240104	094500	160248399	1907	1906	1907	1906	419
536	20240104	094400	159449780	1906	1906	1906	1905	104
537	20240104	094300	159251557	1905	1905	1905	1905	2577
538	20240104	094200	154342372	1904	1904	1904	1904	185
539	20240104	094100	153990132	1906	1904	1906	1904	13
540	20240104	094000	153965374	1906	1906	1906	1904	236
541	20240104	093900	153515614	1903	1905	1907	1903	15458
542	20240104	093800	124074819	1906	1907	1907	1906	2269
543	20240104	093700	119750104	1907	1908	1908	1907	1690
544	20240104	093600	116527273	1908	1908	1908	1908	1000
545	20240104	093500	114619273	1908	1908	1908	1908	1
546	20240104	093400	114617365	1908	1908	1908	1908	22
547	20240104	093300	114575389	1908	1908	1908	1908	116
548	20240104	093200	114354061	1908	1908	1908	1907	2850
549	20240104	093100	108919102	1908	1908	1908	1908	115
550	20240104	093000	108699682	1908	1909	1909	1907	2980
551	20240104	092900	103016738	1909	1908	1909	1908	95
552	20240104	092800	102835477	1908	1908	1908	1908	213
553	20240104	092700	102429073	1908	1908	1908	1908	763
554	20240104	092600	100973269	1908	1908	1908	1908	1964
555	20240104	092500	97225957	1908	1909	1909	1908	171
556	20240104	092400	96899688	1909	1909	1909	1909	595
557	20240104	092300	95763833	1908	1910	1910	1908	8344
558	20240104	092200	79834314	1911	1913	1913	1911	2851
559	20240104	092100	74384152	1913	1913	1914	1913	71
560	20240104	092000	74248328	1913	1913	1913	1913	20
561	20240104	091900	74210068	1914	1913	1914	1913	1104
562	20240104	091800	72098020	1912	1912	1912	1912	501
563	20240104	091700	71140108	1913	1911	1913	1910	1322
564	20240104	091600	68614077	1910	1910	1910	1910	2632
565	20240104	091500	63586957	1910	1913	1914	1910	8984
566	20240104	091400	46410327	1913	1915	1915	1913	705
567	20240104	091300	45061652	1915	1913	1915	1913	319
568	20240104	091200	44451403	1913	1916	1916	1913	106
569	20240104	091100	44248595	1916	1913	1916	1913	35
570	20240104	091000	44181637	1916	1916	1916	1916	0
571	20240104	090900	44181637	1916	1916	1916	1915	252
572	20240104	090800	43698905	1916	1918	1918	1916	260
573	20240104	090700	43200530	1917	1912	1917	1912	1867
574	20240104	090600	39625114	1912	1915	1915	1912	2803
575	20240104	090500	34264800	1913	1915	1915	1913	805
576	20240104	090400	32723891	1915	1913	1915	1912	2332
577	20240104	090300	28260922	1917	1913	1917	1912	314
578	20240104	090200	27660095	1912	1911	1912	1911	96
579	20240104	090100	27476603	1912	1911	1912	1910	4189
580	20240104	090000	19471653	1912	1919	1920	1910	9657