KissMeData/002700/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	183800	395580058	1907	1907	1907	1907	5198
3	20240105	183700	395580058	1907	1907	1907	1907	0
4	20240105	183600	395580058	1907	1907	1907	1907	0
5	20240105	183500	395580058	1907	1907	1907	1907	0
6	20240105	183400	395580058	1907	1907	1907	1907	0
7	20240105	183300	395580058	1907	1907	1907	1907	0
8	20240105	183200	395580058	1907	1907	1907	1907	0
9	20240105	183100	395580058	1907	1907	1907	1907	0
10	20240105	183000	395580058	1907	1907	1907	1907	0
11	20240105	182900	395580058	1907	1907	1907	1907	0
12	20240105	182800	395580058	1907	1907	1907	1907	0
13	20240105	182700	395580058	1907	1907	1907	1907	0
14	20240105	182600	395580058	1907	1907	1907	1907	0
15	20240105	182500	395580058	1907	1907	1907	1907	0
16	20240105	182400	395580058	1907	1907	1907	1907	0
17	20240105	182300	395580058	1907	1907	1907	1907	0
18	20240105	182200	395580058	1907	1907	1907	1907	0
19	20240105	182100	395580058	1907	1907	1907	1907	0
20	20240105	182000	395580058	1907	1907	1907	1907	0
21	20240105	181900	395580058	1907	1907	1907	1907	0
22	20240105	181800	395580058	1907	1907	1907	1907	0
23	20240105	181700	395580058	1907	1907	1907	1907	0
24	20240105	181600	395580058	1907	1907	1907	1907	0
25	20240105	181500	395580058	1907	1907	1907	1907	0
26	20240105	181400	395580058	1907	1907	1907	1907	0
27	20240105	181300	395580058	1907	1907	1907	1907	0
28	20240105	181200	395580058	1907	1907	1907	1907	0
29	20240105	181100	395580058	1907	1907	1907	1907	0
30	20240105	181000	395580058	1907	1907	1907	1907	0
31	20240105	180900	395580058	1907	1907	1907	1907	0
32	20240105	180800	395580058	1907	1907	1907	1907	5198
33	20240105	180700	395580058	1907	1907	1907	1907	0
34	20240105	180600	395580058	1907	1907	1907	1907	0
35	20240105	180500	395580058	1907	1907	1907	1907	0
36	20240105	180400	395580058	1907	1907	1907	1907	0
37	20240105	180300	395580058	1907	1907	1907	1907	0
38	20240105	180200	395580058	1907	1907	1907	1907	0
39	20240105	180100	395580058	1907	1907	1907	1907	0
40	20240105	180000	395580058	1907	1907	1907	1907	0
41	20240105	175900	395580058	1907	1907	1907	1907	0
42	20240105	175800	395580058	1907	1907	1907	1907	0
43	20240105	175700	395580058	1907	1907	1907	1907	0
44	20240105	175600	395580058	1907	1907	1907	1907	0
45	20240105	175500	395580058	1907	1907	1907	1907	0
46	20240105	175400	395580058	1907	1907	1907	1907	0
47	20240105	175300	395580058	1907	1907	1907	1907	0
48	20240105	175200	395580058	1907	1907	1907	1907	0
49	20240105	175100	395580058	1907	1907	1907	1907	0
50	20240105	175000	395580058	1907	1907	1907	1907	0
51	20240105	174900	395580058	1907	1907	1907	1907	0
52	20240105	174800	395580058	1907	1907	1907	1907	0
53	20240105	174700	395580058	1907	1907	1907	1907	0
54	20240105	174600	395580058	1907	1907	1907	1907	0
55	20240105	174500	395580058	1907	1907	1907	1907	0
56	20240105	174400	395580058	1907	1907	1907	1907	0
57	20240105	174300	395580058	1907	1907	1907	1907	0
58	20240105	174200	395580058	1907	1907	1907	1907	0
59	20240105	174100	395580058	1907	1907	1907	1907	0
60	20240105	174000	395580058	1907	1907	1907	1907	0
61	20240105	173900	395580058	1907	1907	1907	1907	0
62	20240105	173800	395580058	1907	1907	1907	1907	5198
63	20240105	173700	395580058	1907	1907	1907	1907	0
64	20240105	173600	395580058	1907	1907	1907	1907	0
65	20240105	173500	395580058	1907	1907	1907	1907	0
66	20240105	173400	395580058	1907	1907	1907	1907	0
67	20240105	173300	395580058	1907	1907	1907	1907	0
68	20240105	173200	395580058	1907	1907	1907	1907	0
69	20240105	173100	395580058	1907	1907	1907	1907	0
70	20240105	173000	395580058	1907	1907	1907	1907	0
71	20240105	172900	395580058	1907	1907	1907	1907	0
72	20240105	172800	395580058	1907	1907	1907	1907	0
73	20240105	172700	395580058	1907	1907	1907	1907	0
74	20240105	172600	395580058	1907	1907	1907	1907	0
75	20240105	172500	395580058	1907	1907	1907	1907	0
76	20240105	172400	395580058	1907	1907	1907	1907	0
77	20240105	172300	395580058	1907	1907	1907	1907	0
78	20240105	172200	395580058	1907	1907	1907	1907	0
79	20240105	172100	395580058	1907	1907	1907	1907	0
80	20240105	172000	395580058	1907	1907	1907	1907	0
81	20240105	171900	395580058	1907	1907	1907	1907	0
82	20240105	171800	395580058	1907	1907	1907	1907	0
83	20240105	171700	395580058	1907	1907	1907	1907	0
84	20240105	171600	395580058	1907	1907	1907	1907	0
85	20240105	171500	395580058	1907	1907	1907	1907	0
86	20240105	171400	395580058	1907	1907	1907	1907	0
87	20240105	171300	395580058	1907	1907	1907	1907	0
88	20240105	171200	395580058	1907	1907	1907	1907	0
89	20240105	171100	395580058	1907	1907	1907	1907	0
90	20240105	171000	395580058	1907	1907	1907	1907	0
91	20240105	170900	395580058	1907	1907	1907	1907	0
92	20240105	170800	395580058	1907	1907	1907	1907	5198
93	20240105	170700	395580058	1907	1907	1907	1907	0
94	20240105	170600	395580058	1907	1907	1907	1907	0
95	20240105	170500	395580058	1907	1907	1907	1907	0
96	20240105	170400	395580058	1907	1907	1907	1907	0
97	20240105	170300	395580058	1907	1907	1907	1907	0
98	20240105	170200	395580058	1907	1907	1907	1907	0
99	20240105	170100	395580058	1907	1907	1907	1907	0
100	20240105	170000	395580058	1907	1907	1907	1907	0
101	20240105	165900	395580058	1907	1907	1907	1907	0
102	20240105	165800	395580058	1907	1907	1907	1907	0
103	20240105	165700	395580058	1907	1907	1907	1907	0
104	20240105	165600	395580058	1907	1907	1907	1907	0
105	20240105	165500	395580058	1907	1907	1907	1907	0
106	20240105	165400	395580058	1907	1907	1907	1907	0
107	20240105	165300	395580058	1907	1907	1907	1907	0
108	20240105	165200	395580058	1907	1907	1907	1907	0
109	20240105	165100	395580058	1907	1907	1907	1907	0
110	20240105	165000	395580058	1907	1907	1907	1907	0
111	20240105	164900	395580058	1907	1907	1907	1907	0
112	20240105	164800	395580058	1907	1907	1907	1907	0
113	20240105	164700	395580058	1907	1907	1907	1907	0
114	20240105	164600	395580058	1907	1907	1907	1907	0
115	20240105	164500	395580058	1907	1907	1907	1907	0
116	20240105	164400	395580058	1907	1907	1907	1907	0
117	20240105	164300	395580058	1907	1907	1907	1907	0
118	20240105	164200	395580058	1907	1907	1907	1907	0
119	20240105	164100	395580058	1907	1907	1907	1907	0
120	20240105	164000	395580058	1907	1907	1907	1907	0
121	20240105	163900	395580058	1907	1907	1907	1907	0
122	20240105	163800	395580058	1907	1907	1907	1907	5198
123	20240105	163700	395580058	1907	1907	1907	1907	0
124	20240105	163600	395580058	1907	1907	1907	1907	0
125	20240105	163500	395580058	1907	1907	1907	1907	0
126	20240105	163400	395580058	1907	1907	1907	1907	0
127	20240105	163300	395580058	1907	1907	1907	1907	0
128	20240105	163200	395580058	1907	1907	1907	1907	0
129	20240105	163100	395580058	1907	1907	1907	1907	0
130	20240105	163000	395580058	1907	1907	1907	1907	0
131	20240105	162900	395580058	1907	1907	1907	1907	0
132	20240105	162800	395580058	1907	1907	1907	1907	0
133	20240105	162700	395580058	1907	1907	1907	1907	0
134	20240105	162600	395580058	1907	1907	1907	1907	0
135	20240105	162500	395580058	1907	1907	1907	1907	0
136	20240105	162400	395580058	1907	1907	1907	1907	0
137	20240105	162300	395580058	1907	1907	1907	1907	0
138	20240105	162200	395580058	1907	1907	1907	1907	0
139	20240105	162100	395580058	1907	1907	1907	1907	0
140	20240105	162000	395580058	1907	1907	1907	1907	0
141	20240105	161900	395580058	1907	1907	1907	1907	0
142	20240105	161800	395580058	1907	1907	1907	1907	0
143	20240105	161700	395580058	1907	1907	1907	1907	0
144	20240105	161600	395580058	1907	1907	1907	1907	0
145	20240105	161500	395580058	1907	1907	1907	1907	0
146	20240105	161400	395580058	1907	1907	1907	1907	0
147	20240105	161300	395580058	1907	1907	1907	1907	0
148	20240105	161200	395580058	1907	1907	1907	1907	0
149	20240105	161100	395580058	1907	1907	1907	1907	0
150	20240105	161000	395580058	1907	1907	1907	1907	0
151	20240105	160900	395580058	1907	1907	1907	1907	0
152	20240105	160800	395580058	1907	1907	1907	1907	5198
153	20240105	160700	395580058	1907	1907	1907	1907	0
154	20240105	160600	395580058	1907	1907	1907	1907	0
155	20240105	160500	395580058	1907	1907	1907	1907	0
156	20240105	160400	395580058	1907	1907	1907	1907	0
157	20240105	160300	395580058	1907	1907	1907	1907	0
158	20240105	160200	395580058	1907	1907	1907	1907	0
159	20240105	160100	395580058	1907	1907	1907	1907	0
160	20240105	160000	395580058	1907	1907	1907	1907	0
161	20240105	155900	395580058	1907	1907	1907	1907	0
162	20240105	155800	395580058	1907	1907	1907	1907	0
163	20240105	155700	395580058	1907	1907	1907	1907	0
164	20240105	155600	395580058	1907	1907	1907	1907	0
165	20240105	155500	395580058	1907	1907	1907	1907	0
166	20240105	155400	395580058	1907	1907	1907	1907	0
167	20240105	155300	395580058	1907	1907	1907	1907	0
168	20240105	155200	395580058	1907	1907	1907	1907	0
169	20240105	155100	395580058	1907	1907	1907	1907	0
170	20240105	155000	395580058	1907	1907	1907	1907	0
171	20240105	154900	395580058	1907	1907	1907	1907	0
172	20240105	154800	395580058	1907	1907	1907	1907	0
173	20240105	154700	395580058	1907	1907	1907	1907	0
174	20240105	154600	395580058	1907	1907	1907	1907	0
175	20240105	154500	395580058	1907	1907	1907	1907	0
176	20240105	154400	395580058	1907	1907	1907	1907	0
177	20240105	154300	395580058	1907	1907	1907	1907	0
178	20240105	154200	395580058	1907	1907	1907	1907	0
179	20240105	154100	395580058	1907	1907	1907	1907	0
180	20240105	154000	395580058	1907	1907	1907	1907	0
181	20240105	153900	395580058	1907	1907	1907	1907	0
182	20240105	153800	395580058	1907	1907	1907	1907	5198
183	20240105	153700	395580058	1907	1907	1907	1907	0
184	20240105	153600	395580058	1907	1907	1907	1907	0
185	20240105	153500	395580058	1907	1907	1907	1907	0
186	20240105	153400	395580058	1907	1907	1907	1907	0
187	20240105	153300	395580058	1907	1907	1907	1907	0
188	20240105	153200	395580058	1907	1907	1907	1907	0
189	20240105	153100	395580058	1907	1907	1907	1907	0
190	20240105	153000	395580058	1907	1907	1907	1907	5198
191	20240105	152900	385667472	1907	1907	1907	1907	0
192	20240105	152800	385667472	1907	1907	1907	1907	0
193	20240105	152700	385667472	1907	1907	1907	1907	0
194	20240105	152600	385667472	1907	1907	1907	1907	0
195	20240105	152500	385667472	1907	1907	1907	1907	0
196	20240105	152400	385667472	1907	1907	1907	1907	0
197	20240105	152300	385667472	1907	1907	1907	1907	0
198	20240105	152200	385667472	1907	1907	1907	1907	0
199	20240105	152100	385667472	1907	1907	1907	1907	0
200	20240105	152000	385667472	1907	1907	1907	1907	0
201	20240105	151900	385667472	1907	1905	1908	1900	3875
202	20240105	151800	378281373	1905	1902	1905	1900	5557
203	20240105	151700	367703098	1902	1901	1902	1901	2
204	20240105	151600	367699295	1902	1901	1902	1901	924
205	20240105	151500	365942766	1902	1901	1902	1901	697
206	20240105	151400	364617763	1901	1900	1901	1900	501
207	20240105	151300	363665363	1901	1901	1901	1901	64
208	20240105	151200	363543699	1901	1901	1901	1901	342
209	20240105	151100	362893557	1901	1901	1901	1901	57
210	20240105	151000	362785200	1900	1901	1901	1900	766
211	20240105	150900	361329035	1901	1901	1901	1901	220
212	20240105	150800	360910815	1901	1900	1901	1900	2520
213	20240105	150700	356122710	1901	1901	1901	1900	2751
214	20240105	150600	350895280	1901	1901	1901	1901	5328
215	20240105	150500	340766752	1902	1902	1902	1902	100
216	20240105	150400	340576552	1902	1902	1902	1901	1589
217	20240105	150300	337554324	1905	1905	1905	1905	0
218	20240105	150200	337554324	1905	1905	1905	1905	2
219	20240105	150100	337550514	1903	1902	1903	1902	1466
220	20240105	150000	334762181	1902	1903	1903	1902	2536
221	20240105	145900	329938209	1903	1902	1903	1902	1200
222	20240105	145800	327654809	1902	1903	1903	1902	802
223	20240105	145700	326129403	1902	1903	1903	1901	262
224	20240105	145600	325631277	1903	1904	1904	1903	2164
225	20240105	145500	321513124	1902	1902	1904	1901	56
226	20240105	145400	321406596	1902	1902	1902	1902	18
227	20240105	145300	321372360	1905	1901	1905	1901	1400
228	20240105	145200	318710160	1901	1905	1905	1901	1560
229	20240105	145100	315744550	1902	1905	1905	1902	502
230	20240105	145000	314789740	1902	1902	1902	1902	5221
231	20240105	144900	304859398	1903	1903	1903	1903	1003
232	20240105	144800	302950689	1903	1903	1903	1902	704
233	20240105	144700	301611669	1903	1902	1903	1902	1002
234	20240105	144600	299704865	1902	1902	1902	1902	22
235	20240105	144500	299663021	1905	1902	1905	1902	58
236	20240105	144400	299552585	1902	1902	1902	1902	206
237	20240105	144300	299160773	1903	1903	1903	1903	5
238	20240105	144200	299151258	1903	1903	1903	1903	40
239	20240105	144100	299075138	1903	1903	1903	1903	8
240	20240105	144000	299059914	1902	1902	1902	1902	2
241	20240105	143900	299056110	1902	1902	1902	1902	1745
242	20240105	143800	295737120	1903	1903	1903	1903	0
243	20240105	143700	295737120	1903	1903	1903	1903	312
244	20240105	143600	295143384	1903	1903	1903	1903	1
245	20240105	143500	295141481	1903	1903	1903	1903	102
246	20240105	143400	294947375	1902	1902	1902	1902	2
247	20240105	143300	294943571	1903	1903	1903	1903	2
248	20240105	143200	294939765	1903	1903	1903	1903	103
249	20240105	143100	294743756	1903	1903	1903	1902	4151
250	20240105	143000	286845659	1903	1903	1903	1903	525
251	20240105	142900	285846584	1903	1905	1905	1903	1131
252	20240105	142800	283693031	1905	1903	1905	1903	693
253	20240105	142700	282374248	1903	1905	1905	1903	4
254	20240105	142600	282366632	1904	1903	1905	1903	104
255	20240105	142500	282168704	1905	1905	1905	1905	12
256	20240105	142400	282145844	1903	1903	1903	1903	0
257	20240105	142300	282145844	1903	1903	1903	1903	0
258	20240105	142200	282145844	1903	1905	1905	1903	903
259	20240105	142100	280427429	1904	1904	1905	1904	227
260	20240105	142000	279995215	1905	1905	1905	1905	3400
261	20240105	141900	273518215	1905	1905	1905	1905	5
262	20240105	141800	273508690	1905	1905	1905	1905	1
263	20240105	141700	273506785	1905	1905	1905	1905	1
264	20240105	141600	273504880	1905	1903	1905	1903	3
265	20240105	141500	273499167	1903	1903	1903	1903	10
266	20240105	141400	273480137	1903	1903	1903	1903	110
267	20240105	141300	273270807	1905	1905	1905	1905	0
268	20240105	141200	273270807	1905	1905	1905	1905	7
269	20240105	141100	273257472	1905	1903	1905	1903	12
270	20240105	141000	273234632	1902	1905	1905	1902	1021
271	20240105	140900	271292659	1902	1902	1902	1902	1
272	20240105	140800	271290757	1902	1902	1902	1902	420
273	20240105	140700	270491917	1903	1903	1903	1903	525
274	20240105	140600	269492842	1903	1905	1905	1902	906
275	20240105	140500	267769622	1905	1902	1905	1902	330
276	20240105	140400	267141956	1905	1905	1905	1905	1
277	20240105	140300	267140051	1902	1903	1905	1902	2441
278	20240105	140200	262496254	1903	1903	1903	1903	1500
279	20240105	140100	259641754	1903	1903	1903	1903	1466
280	20240105	140000	256851956	1903	1903	1903	1903	0
281	20240105	135900	256851956	1903	1903	1903	1903	110
282	20240105	135800	256642626	1905	1905	1905	1905	50
283	20240105	135700	256547376	1905	1905	1905	1905	0
284	20240105	135600	256547376	1905	1903	1905	1903	1152
285	20240105	135500	254353816	1903	1903	1903	1903	439
286	20240105	135400	253518399	1903	1904	1904	1903	681
287	20240105	135300	252222336	1904	1904	1904	1904	0
288	20240105	135200	252222336	1904	1904	1904	1904	100
289	20240105	135100	252031936	1904	1903	1905	1903	114
290	20240105	135000	251814868	1903	1903	1903	1903	1
291	20240105	134900	251812965	1902	1902	1902	1902	0
292	20240105	134800	251812965	1902	1905	1905	1902	736
293	20240105	134700	250413053	1903	1903	1903	1903	123
294	20240105	134600	250178984	1903	1903	1903	1903	15
295	20240105	134500	250150439	1903	1904	1904	1903	2653
296	20240105	134400	245101680	1905	1905	1905	1905	10
297	20240105	134300	245082630	1905	1905	1905	1905	6
298	20240105	134200	245071200	1903	1903	1903	1903	0
299	20240105	134100	245071200	1903	1903	1903	1903	71
300	20240105	134000	244936087	1905	1905	1905	1905	0
301	20240105	133900	244936087	1905	1905	1905	1905	0
302	20240105	133800	244936087	1905	1905	1905	1905	3
303	20240105	133700	244930372	1903	1903	1903	1903	0
304	20240105	133600	244930372	1903	1903	1903	1903	1
305	20240105	133500	244928469	1902	1902	1902	1902	10
306	20240105	133400	244909449	1902	1902	1902	1902	1
307	20240105	133300	244907547	1902	1903	1903	1902	524
308	20240105	133200	243910724	1905	1905	1905	1905	1
309	20240105	133100	243908819	1904	1904	1904	1904	172
310	20240105	133000	243581331	1903	1903	1903	1903	0
311	20240105	132900	243581331	1903	1905	1905	1903	202
312	20240105	132800	243196921	1903	1903	1903	1903	1684
313	20240105	132700	239992269	1905	1906	1906	1905	11
314	20240105	132600	239971313	1905	1904	1905	1904	9
315	20240105	132500	239954176	1904	1904	1904	1904	0
316	20240105	132400	239954176	1904	1905	1906	1904	16245
317	20240105	132300	209011602	1907	1905	1907	1905	8197
318	20240105	132200	193396313	1908	1908	1908	1908	1
319	20240105	132100	193394405	1906	1908	1908	1906	1005
320	20240105	132000	191478865	1908	1908	1908	1908	601
321	20240105	131900	190332157	1908	1905	1908	1905	546
322	20240105	131800	189291965	1906	1906	1906	1906	100
323	20240105	131700	189101365	1906	1906	1906	1906	0
324	20240105	131600	189101365	1906	1906	1906	1906	40
325	20240105	131500	189025125	1906	1906	1906	1906	200
326	20240105	131400	188643925	1906	1906	1906	1906	5
327	20240105	131300	188634395	1906	1906	1906	1906	0
328	20240105	131200	188634395	1906	1906	1906	1906	4579
329	20240105	131100	179906821	1908	1907	1908	1907	59
330	20240105	131000	179794299	1908	1907	1908	1907	6
331	20240105	130900	179782854	1908	1908	1908	1908	6
332	20240105	130800	179771406	1908	1908	1908	1908	10
333	20240105	130700	179752326	1908	1908	1908	1908	58
334	20240105	130600	179641662	1908	1906	1908	1906	2
335	20240105	130500	179637848	1907	1907	1907	1907	200
336	20240105	130400	179256448	1908	1908	1908	1908	0
337	20240105	130300	179256448	1908	1906	1908	1906	2351
338	20240105	130200	174775434	1906	1906	1906	1906	3
339	20240105	130100	174769716	1907	1907	1907	1907	5
340	20240105	130000	174760181	1907	1907	1907	1907	460
341	20240105	125900	173882961	1907	1907	1907	1907	0
342	20240105	125800	173882961	1907	1907	1907	1906	584
343	20240105	125700	172769592	1907	1907	1907	1907	0
344	20240105	125600	172769592	1907	1907	1907	1907	100
345	20240105	125500	172578892	1907	1907	1907	1907	11
346	20240105	125400	172557915	1907	1907	1907	1907	1340
347	20240105	125300	170002535	1907	1907	1907	1907	2493
348	20240105	125200	165248384	1907	1907	1907	1907	0
349	20240105	125100	165248384	1907	1907	1907	1907	100
350	20240105	125000	165057684	1907	1908	1908	1907	876
351	20240105	124900	163386476	1908	1908	1908	1908	125
352	20240105	124800	163147976	1908	1908	1908	1908	6
353	20240105	124700	163136528	1908	1908	1908	1908	2594
354	20240105	124600	158187176	1909	1909	1909	1909	0
355	20240105	124500	158187176	1909	1909	1909	1909	188
356	20240105	124400	157828284	1909	1909	1910	1909	168
357	20240105	124300	157507571	1909	1909	1910	1909	62
358	20240105	124200	157389163	1909	1909	1909	1909	22
359	20240105	124100	157347165	1909	1909	1909	1909	1971
360	20240105	124000	153584526	1909	1909	1909	1909	150
361	20240105	123900	153298176	1910	1910	1910	1909	400
362	20240105	123800	152534476	1910	1910	1910	1910	195
363	20240105	123700	152162026	1909	1909	1909	1909	500
364	20240105	123600	151207526	1909	1909	1909	1909	0
365	20240105	123500	151207526	1909	1910	1910	1909	1311
366	20240105	123400	148703817	1909	1909	1909	1909	90
367	20240105	123300	148532007	1909	1910	1910	1909	240
368	20240105	123200	148073807	1910	1910	1910	1910	66
369	20240105	123100	147947747	1910	1910	1910	1910	67
370	20240105	123000	147819777	1910	1910	1910	1910	10
371	20240105	122900	147800677	1910	1909	1910	1908	1665
372	20240105	122800	144622503	1910	1910	1910	1910	200
373	20240105	122700	144240503	1910	1910	1910	1910	0
374	20240105	122600	144240503	1910	1910	1910	1910	145
375	20240105	122500	143963553	1911	1911	1911	1911	19
376	20240105	122400	143927244	1911	1911	1911	1911	0
377	20240105	122300	143927244	1911	1911	1911	1911	3
378	20240105	122200	143921511	1911	1911	1911	1911	6
379	20240105	122100	143910045	1911	1911	1911	1911	50
380	20240105	122000	143814495	1911	1911	1911	1911	2
381	20240105	121900	143810673	1910	1910	1910	1910	0
382	20240105	121800	143810673	1910	1910	1910	1910	0
383	20240105	121700	143810673	1910	1910	1911	1910	31
384	20240105	121600	143751458	1911	1911	1911	1911	0
385	20240105	121500	143751458	1911	1911	1911	1911	60
386	20240105	121400	143636798	1911	1911	1911	1911	155
387	20240105	121300	143340593	1910	1910	1910	1910	0
388	20240105	121200	143340593	1910	1910	1910	1910	100
389	20240105	121100	143149593	1910	1910	1910	1910	300
390	20240105	121000	142576593	1911	1911	1911	1911	0
391	20240105	120900	142576593	1911	1911	1911	1911	0
392	20240105	120800	142576593	1911	1911	1911	1911	0
393	20240105	120700	142576593	1911	1911	1911	1911	10
394	20240105	120600	142557483	1910	1910	1910	1910	0
395	20240105	120500	142557483	1910	1910	1910	1910	1
396	20240105	120400	142555573	1911	1911	1911	1911	50
397	20240105	120300	142460023	1911	1911	1911	1911	50
398	20240105	120200	142364473	1911	1911	1911	1911	70
399	20240105	120100	142230703	1910	1910	1910	1910	0
400	20240105	120000	142230703	1910	1911	1911	1910	2302
401	20240105	115900	137831881	1911	1911	1911	1911	0
402	20240105	115800	137831881	1911	1911	1911	1911	1
403	20240105	115700	137829970	1911	1911	1911	1911	0
404	20240105	115600	137829970	1911	1911	1911	1911	2
405	20240105	115500	137826148	1911	1911	1911	1911	0
406	20240105	115400	137826148	1911	1911	1911	1911	1
407	20240105	115300	137824237	1911	1911	1911	1911	0
408	20240105	115200	137824237	1911	1911	1911	1911	251
409	20240105	115100	137344576	1911	1911	1911	1911	2000
410	20240105	115000	133522576	1911	1911	1911	1911	7
411	20240105	114900	133509199	1911	1911	1911	1911	1
412	20240105	114800	133507288	1911	1911	1911	1911	0
413	20240105	114700	133507288	1911	1911	1911	1911	1
414	20240105	114600	133505377	1911	1911	1911	1911	0
415	20240105	114500	133505377	1911	1911	1911	1911	2
416	20240105	114400	133501555	1911	1911	1911	1911	0
417	20240105	114300	133501555	1911	1911	1911	1911	21
418	20240105	114200	133461424	1911	1911	1911	1911	0
419	20240105	114100	133461424	1911	1911	1911	1911	2108
420	20240105	114000	129433036	1911	1911	1911	1911	2
421	20240105	113900	129429214	1911	1911	1911	1911	400
422	20240105	113800	128664814	1911	1911	1911	1911	1
423	20240105	113700	128662903	1909	1909	1909	1909	0
424	20240105	113600	128662903	1909	1909	1909	1909	2
425	20240105	113500	128659085	1909	1910	1910	1909	247
426	20240105	113400	128187561	1911	1911	1911	1911	2
427	20240105	113300	128183739	1911	1911	1911	1911	0
428	20240105	113200	128183739	1911	1911	1911	1911	0
429	20240105	113100	128183739	1911	1911	1911	1911	150
430	20240105	113000	127897089	1910	1910	1910	1910	2
431	20240105	112900	127893269	1911	1911	1911	1911	0
432	20240105	112800	127893269	1911	1911	1911	1911	0
433	20240105	112700	127893269	1911	1911	1911	1910	6
434	20240105	112600	127881804	1909	1910	1910	1909	1347
435	20240105	112500	125310322	1911	1911	1911	1911	2
436	20240105	112400	125306500	1911	1911	1911	1911	0
437	20240105	112300	125306500	1911	1911	1911	1911	1
438	20240105	112200	125304589	1911	1911	1911	1911	0
439	20240105	112100	125304589	1911	1911	1911	1911	18
440	20240105	112000	125270191	1911	1911	1911	1911	2
441	20240105	111900	125266369	1911	1911	1911	1911	2
442	20240105	111800	125262547	1909	1910	1910	1909	335
443	20240105	111700	124623021	1911	1910	1911	1909	127
444	20240105	111600	124380562	1911	1911	1911	1911	2
445	20240105	111500	124376740	1911	1911	1911	1911	0
446	20240105	111400	124376740	1911	1911	1911	1911	1
447	20240105	111300	124374829	1911	1911	1911	1911	1
448	20240105	111200	124372918	1912	1912	1912	1912	523
449	20240105	111100	123372942	1910	1911	1911	1910	30
450	20240105	111000	123315641	1912	1912	1912	1912	173
451	20240105	110900	122984865	1912	1912	1912	1912	55
452	20240105	110800	122879705	1912	1912	1912	1912	0
453	20240105	110700	122879705	1912	1909	1912	1909	406
454	20240105	110600	122104544	1909	1910	1910	1909	2577
455	20240105	110500	117184949	1911	1911	1911	1911	11
456	20240105	110400	117163928	1910	1910	1910	1910	1042
457	20240105	110300	115173708	1911	1911	1911	1911	1
458	20240105	110200	115171797	1911	1911	1911	1911	0
459	20240105	110100	115171797	1911	1911	1911	1911	11
460	20240105	110000	115150776	1910	1909	1910	1909	109
461	20240105	105900	114942613	1910	1910	1910	1910	10
462	20240105	105800	114923513	1911	1911	1911	1911	6
463	20240105	105700	114912047	1911	1909	1911	1909	95
464	20240105	105600	114730640	1910	1910	1910	1910	2
465	20240105	105500	114726820	1910	1910	1910	1910	50
466	20240105	105400	114631320	1910	1910	1910	1910	1
467	20240105	105300	114629410	1910	1910	1910	1910	0
468	20240105	105200	114629410	1910	1909	1910	1909	501
469	20240105	105100	113673000	1910	1910	1910	1910	2
470	20240105	105000	113669180	1911	1911	1911	1911	40
471	20240105	104900	113592740	1909	1910	1910	1909	1218
472	20240105	104800	111267577	1910	1911	1911	1910	975
473	20240105	104700	109404965	1912	1912	1912	1912	1
474	20240105	104600	109403053	1911	1911	1911	1911	53
475	20240105	104500	109301770	1911	1911	1912	1911	637
476	20240105	104400	108084461	1911	1911	1911	1911	0
477	20240105	104300	108084461	1911	1911	1911	1911	3
478	20240105	104200	108078728	1911	1911	1911	1911	1148
479	20240105	104100	105884900	1911	1911	1911	1911	1098
480	20240105	104000	103786622	1911	1911	1911	1911	2
481	20240105	103900	103782800	1911	1911	1911	1911	1070
482	20240105	103800	101738030	1911	1911	1911	1911	1
483	20240105	103700	101736119	1911	1911	1911	1911	60
484	20240105	103600	101621459	1911	1911	1911	1911	2
485	20240105	103500	101617637	1911	1909	1911	1909	577
486	20240105	103400	100516140	1909	1911	1911	1909	3169
487	20240105	103300	94465889	1911	1911	1911	1911	0
488	20240105	103200	94465889	1911	1911	1911	1911	1
489	20240105	103100	94463978	1911	1911	1911	1911	4
490	20240105	103000	94456334	1909	1910	1910	1909	3359
491	20240105	102900	88040670	1911	1911	1911	1911	101
492	20240105	102800	87847659	1910	1910	1910	1910	94
493	20240105	102700	87668119	1911	1911	1911	1911	1
494	20240105	102600	87666208	1910	1910	1910	1910	500
495	20240105	102500	86711208	1911	1910	1911	1910	21
496	20240105	102400	86671091	1911	1911	1911	1911	0
497	20240105	102300	86671091	1911	1911	1911	1911	1
498	20240105	102200	86669180	1911	1911	1911	1911	106
499	20240105	102100	86466614	1911	1911	1911	1910	116
500	20240105	102000	86244941	1911	1912	1912	1911	202
501	20240105	101900	85858917	1911	1911	1911	1911	4155
502	20240105	101800	77918712	1911	1912	1912	1911	535
503	20240105	101700	76895801	1911	1911	1911	1911	34
504	20240105	101600	76830827	1912	1911	1912	1911	53
505	20240105	101500	76729542	1911	1911	1911	1911	538
506	20240105	101400	75701424	1912	1913	1913	1912	14
507	20240105	101300	75674655	1913	1913	1913	1913	0
508	20240105	101200	75674655	1913	1913	1913	1913	1
509	20240105	101100	75672742	1911	1911	1911	1911	0
510	20240105	101000	75672742	1911	1911	1911	1911	0
511	20240105	100900	75672742	1911	1912	1913	1911	1501
512	20240105	100800	72803418	1913	1913	1913	1913	254
513	20240105	100700	72317516	1913	1913	1913	1913	3
514	20240105	100600	72311777	1912	1912	1912	1912	615
515	20240105	100500	71135897	1912	1912	1912	1912	9
516	20240105	100400	71118689	1912	1912	1912	1912	2
517	20240105	100300	71114865	1912	1912	1912	1912	1
518	20240105	100200	71112953	1912	1912	1912	1912	253
519	20240105	100100	70629217	1912	1912	1912	1912	470
520	20240105	100000	69730577	1913	1913	1913	1913	5
521	20240105	095900	69721012	1913	1912	1913	1912	302
522	20240105	095800	69143586	1913	1913	1913	1913	1
523	20240105	095700	69141673	1913	1912	1913	1912	16
524	20240105	095600	69111075	1912	1912	1912	1912	0
525	20240105	095500	69111075	1912	1912	1912	1912	0
526	20240105	095400	69111075	1912	1913	1913	1911	211
527	20240105	095300	68707772	1913	1913	1913	1913	0
528	20240105	095200	68707772	1913	1913	1913	1913	78
529	20240105	095100	68558558	1913	1913	1913	1913	4925
530	20240105	095000	59137033	1913	1912	1913	1912	371
531	20240105	094900	58427679	1912	1912	1912	1912	6
532	20240105	094800	58416207	1912	1911	1912	1911	212
533	20240105	094700	58010975	1912	1912	1912	1912	1
534	20240105	094600	58009063	1912	1912	1912	1912	20
535	20240105	094500	57970823	1912	1912	1912	1912	102
536	20240105	094400	57775799	1912	1912	1912	1912	538
537	20240105	094300	56747143	1912	1910	1912	1910	912
538	20240105	094200	55005219	1910	1911	1911	1910	2
539	20240105	094100	55001398	1912	1912	1912	1912	62
540	20240105	094000	54882854	1912	1913	1913	1912	17
541	20240105	093900	54850348	1912	1912	1912	1912	0
542	20240105	093800	54850348	1912	1912	1912	1912	80
543	20240105	093700	54697388	1912	1913	1913	1912	122
544	20240105	093600	54464112	1912	1913	1913	1912	316
545	20240105	093500	53859917	1912	1912	1912	1912	339
546	20240105	093400	53211749	1912	1912	1912	1912	53
547	20240105	093300	53110413	1912	1913	1913	1912	34
548	20240105	093200	53045402	1913	1913	1913	1906	1848
549	20240105	093100	49521056	1913	1913	1913	1913	7
550	20240105	093000	49507665	1913	1912	1913	1910	6039
551	20240105	092900	37973165	1913	1913	1913	1913	1
552	20240105	092800	37971252	1913	1911	1913	1910	271
553	20240105	092700	37453438	1910	1911	1911	1910	65
554	20240105	092600	37329286	1913	1913	1913	1913	191
555	20240105	092500	36963903	1915	1913	1915	1913	101
556	20240105	092400	36770657	1910	1910	1913	1910	1063
557	20240105	092300	34740321	1909	1906	1909	1906	658
558	20240105	092200	33484394	1906	1908	1908	1906	500
559	20240105	092100	32531276	1909	1909	1909	1909	2
560	20240105	092000	32527458	1907	1907	1907	1907	4984
561	20240105	091900	23022970	1905	1906	1907	1905	1806
562	20240105	091800	19581519	1907	1908	1908	1907	594
563	20240105	091700	18448760	1909	1909	1909	1909	268
564	20240105	091600	17937148	1909	1910	1910	1909	93
565	20240105	091500	17759598	1910	1910	1910	1909	172
566	20240105	091400	17431178	1910	1910	1910	1906	656
567	20240105	091300	16178934	1910	1908	1910	1908	3
568	20240105	091200	16173206	1909	1909	1909	1909	1
569	20240105	091100	16171297	1910	1910	1910	1910	0
570	20240105	091000	16171297	1910	1910	1910	1910	0
571	20240105	090900	16171297	1910	1909	1910	1907	1227
572	20240105	090800	13831241	1910	1909	1910	1909	53
573	20240105	090700	13730063	1910	1910	1910	1908	528
574	20240105	090600	12722531	1912	1912	1912	1912	5
575	20240105	090500	12712971	1918	1913	1918	1913	67
576	20240105	090400	12584766	1913	1909	1913	1909	3594
577	20240105	090300	5713479	1909	1908	1909	1908	721
578	20240105	090200	4337810	1909	1910	1910	1909	603
579	20240105	090100	3186580	1911	1911	1911	1911	3
580	20240105	090000	3180847	1912	1912	1912	1912	472