KissMeData/002700/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	183800	399364813	1905	1905	1905	1905	5721
3	20240108	183700	399364813	1905	1905	1905	1905	0
4	20240108	183600	399364813	1905	1905	1905	1905	0
5	20240108	183500	399364813	1905	1905	1905	1905	0
6	20240108	183400	399364813	1905	1905	1905	1905	0
7	20240108	183300	399364813	1905	1905	1905	1905	0
8	20240108	183200	399364813	1905	1905	1905	1905	0
9	20240108	183100	399364813	1905	1905	1905	1905	0
10	20240108	183000	399364813	1905	1905	1905	1905	0
11	20240108	182900	399364813	1905	1905	1905	1905	0
12	20240108	182800	399364813	1905	1905	1905	1905	0
13	20240108	182700	399364813	1905	1905	1905	1905	0
14	20240108	182600	399364813	1905	1905	1905	1905	0
15	20240108	182500	399364813	1905	1905	1905	1905	0
16	20240108	182400	399364813	1905	1905	1905	1905	0
17	20240108	182300	399364813	1905	1905	1905	1905	0
18	20240108	182200	399364813	1905	1905	1905	1905	0
19	20240108	182100	399364813	1905	1905	1905	1905	0
20	20240108	182000	399364813	1905	1905	1905	1905	0
21	20240108	181900	399364813	1905	1905	1905	1905	0
22	20240108	181800	399364813	1905	1905	1905	1905	0
23	20240108	181700	399364813	1905	1905	1905	1905	0
24	20240108	181600	399364813	1905	1905	1905	1905	0
25	20240108	181500	399364813	1905	1905	1905	1905	0
26	20240108	181400	399364813	1905	1905	1905	1905	0
27	20240108	181300	399364813	1905	1905	1905	1905	0
28	20240108	181200	399364813	1905	1905	1905	1905	0
29	20240108	181100	399364813	1905	1905	1905	1905	0
30	20240108	181000	399364813	1905	1905	1905	1905	0
31	20240108	180900	399364813	1905	1905	1905	1905	0
32	20240108	180800	399364813	1905	1905	1905	1905	5721
33	20240108	180700	399364813	1905	1905	1905	1905	0
34	20240108	180600	399364813	1905	1905	1905	1905	0
35	20240108	180500	399364813	1905	1905	1905	1905	0
36	20240108	180400	399364813	1905	1905	1905	1905	0
37	20240108	180300	399364813	1905	1905	1905	1905	0
38	20240108	180200	399364813	1905	1905	1905	1905	0
39	20240108	180100	399364813	1905	1905	1905	1905	0
40	20240108	180000	399364813	1905	1905	1905	1905	0
41	20240108	175900	399364813	1905	1905	1905	1905	0
42	20240108	175800	399364813	1905	1905	1905	1905	0
43	20240108	175700	399364813	1905	1905	1905	1905	0
44	20240108	175600	399364813	1905	1905	1905	1905	0
45	20240108	175500	399364813	1905	1905	1905	1905	0
46	20240108	175400	399364813	1905	1905	1905	1905	0
47	20240108	175300	399364813	1905	1905	1905	1905	0
48	20240108	175200	399364813	1905	1905	1905	1905	0
49	20240108	175100	399364813	1905	1905	1905	1905	0
50	20240108	175000	399364813	1905	1905	1905	1905	0
51	20240108	174900	399364813	1905	1905	1905	1905	0
52	20240108	174800	399364813	1905	1905	1905	1905	0
53	20240108	174700	399364813	1905	1905	1905	1905	0
54	20240108	174600	399364813	1905	1905	1905	1905	0
55	20240108	174500	399364813	1905	1905	1905	1905	0
56	20240108	174400	399364813	1905	1905	1905	1905	0
57	20240108	174300	399364813	1905	1905	1905	1905	0
58	20240108	174200	399364813	1905	1905	1905	1905	0
59	20240108	174100	399364813	1905	1905	1905	1905	0
60	20240108	174000	399364813	1905	1905	1905	1905	0
61	20240108	173900	399364813	1905	1905	1905	1905	0
62	20240108	173800	399364813	1905	1905	1905	1905	5721
63	20240108	173700	399364813	1905	1905	1905	1905	0
64	20240108	173600	399364813	1905	1905	1905	1905	0
65	20240108	173500	399364813	1905	1905	1905	1905	0
66	20240108	173400	399364813	1905	1905	1905	1905	0
67	20240108	173300	399364813	1905	1905	1905	1905	0
68	20240108	173200	399364813	1905	1905	1905	1905	0
69	20240108	173100	399364813	1905	1905	1905	1905	0
70	20240108	173000	399364813	1905	1905	1905	1905	0
71	20240108	172900	399364813	1905	1905	1905	1905	0
72	20240108	172800	399364813	1905	1905	1905	1905	0
73	20240108	172700	399364813	1905	1905	1905	1905	0
74	20240108	172600	399364813	1905	1905	1905	1905	0
75	20240108	172500	399364813	1905	1905	1905	1905	0
76	20240108	172400	399364813	1905	1905	1905	1905	0
77	20240108	172300	399364813	1905	1905	1905	1905	0
78	20240108	172200	399364813	1905	1905	1905	1905	0
79	20240108	172100	399364813	1905	1905	1905	1905	0
80	20240108	172000	399364813	1905	1905	1905	1905	0
81	20240108	171900	399364813	1905	1905	1905	1905	0
82	20240108	171800	399364813	1905	1905	1905	1905	0
83	20240108	171700	399364813	1905	1905	1905	1905	0
84	20240108	171600	399364813	1905	1905	1905	1905	0
85	20240108	171500	399364813	1905	1905	1905	1905	0
86	20240108	171400	399364813	1905	1905	1905	1905	0
87	20240108	171300	399364813	1905	1905	1905	1905	0
88	20240108	171200	399364813	1905	1905	1905	1905	0
89	20240108	171100	399364813	1905	1905	1905	1905	0
90	20240108	171000	399364813	1905	1905	1905	1905	0
91	20240108	170900	399364813	1905	1905	1905	1905	0
92	20240108	170800	399364813	1905	1905	1905	1905	5721
93	20240108	170700	399364813	1905	1905	1905	1905	0
94	20240108	170600	399364813	1905	1905	1905	1905	0
95	20240108	170500	399364813	1905	1905	1905	1905	0
96	20240108	170400	399364813	1905	1905	1905	1905	0
97	20240108	170300	399364813	1905	1905	1905	1905	0
98	20240108	170200	399364813	1905	1905	1905	1905	0
99	20240108	170100	399364813	1905	1905	1905	1905	0
100	20240108	170000	399364813	1905	1905	1905	1905	0
101	20240108	165900	399364813	1905	1905	1905	1905	0
102	20240108	165800	399364813	1905	1905	1905	1905	0
103	20240108	165700	399364813	1905	1905	1905	1905	0
104	20240108	165600	399364813	1905	1905	1905	1905	0
105	20240108	165500	399364813	1905	1905	1905	1905	0
106	20240108	165400	399364813	1905	1905	1905	1905	0
107	20240108	165300	399364813	1905	1905	1905	1905	0
108	20240108	165200	399364813	1905	1905	1905	1905	0
109	20240108	165100	399364813	1905	1905	1905	1905	0
110	20240108	165000	399364813	1905	1905	1905	1905	0
111	20240108	164900	399364813	1905	1905	1905	1905	0
112	20240108	164800	399364813	1905	1905	1905	1905	0
113	20240108	164700	399364813	1905	1905	1905	1905	0
114	20240108	164600	399364813	1905	1905	1905	1905	0
115	20240108	164500	399364813	1905	1905	1905	1905	0
116	20240108	164400	399364813	1905	1905	1905	1905	0
117	20240108	164300	399364813	1905	1905	1905	1905	0
118	20240108	164200	399364813	1905	1905	1905	1905	0
119	20240108	164100	399364813	1905	1905	1905	1905	0
120	20240108	164000	399364813	1905	1905	1905	1905	0
121	20240108	163900	399364813	1905	1905	1905	1905	0
122	20240108	163800	399364813	1905	1905	1905	1905	5721
123	20240108	163700	399364813	1905	1905	1905	1905	0
124	20240108	163600	399364813	1905	1905	1905	1905	0
125	20240108	163500	399364813	1905	1905	1905	1905	0
126	20240108	163400	399364813	1905	1905	1905	1905	0
127	20240108	163300	399364813	1905	1905	1905	1905	0
128	20240108	163200	399364813	1905	1905	1905	1905	0
129	20240108	163100	399364813	1905	1905	1905	1905	0
130	20240108	163000	399364813	1905	1905	1905	1905	0
131	20240108	162900	399364813	1905	1905	1905	1905	0
132	20240108	162800	399364813	1905	1905	1905	1905	0
133	20240108	162700	399364813	1905	1905	1905	1905	0
134	20240108	162600	399364813	1905	1905	1905	1905	0
135	20240108	162500	399364813	1905	1905	1905	1905	0
136	20240108	162400	399364813	1905	1905	1905	1905	0
137	20240108	162300	399364813	1905	1905	1905	1905	0
138	20240108	162200	399364813	1905	1905	1905	1905	0
139	20240108	162100	399364813	1905	1905	1905	1905	0
140	20240108	162000	399364813	1905	1905	1905	1905	0
141	20240108	161900	399364813	1905	1905	1905	1905	0
142	20240108	161800	399364813	1905	1905	1905	1905	0
143	20240108	161700	399364813	1905	1905	1905	1905	0
144	20240108	161600	399364813	1905	1905	1905	1905	0
145	20240108	161500	399364813	1905	1905	1905	1905	0
146	20240108	161400	399364813	1905	1905	1905	1905	0
147	20240108	161300	399364813	1905	1905	1905	1905	0
148	20240108	161200	399364813	1905	1905	1905	1905	0
149	20240108	161100	399364813	1905	1905	1905	1905	0
150	20240108	161000	399364813	1905	1905	1905	1905	0
151	20240108	160900	399364813	1905	1905	1905	1905	0
152	20240108	160800	399364813	1905	1905	1905	1905	5721
153	20240108	160700	399364813	1905	1905	1905	1905	0
154	20240108	160600	399364813	1905	1905	1905	1905	0
155	20240108	160500	399364813	1905	1905	1905	1905	0
156	20240108	160400	399364813	1905	1905	1905	1905	0
157	20240108	160300	399364813	1905	1905	1905	1905	0
158	20240108	160200	399364813	1905	1905	1905	1905	0
159	20240108	160100	399364813	1905	1905	1905	1905	0
160	20240108	160000	399364813	1905	1905	1905	1905	0
161	20240108	155900	399364813	1905	1905	1905	1905	0
162	20240108	155800	399364813	1905	1905	1905	1905	0
163	20240108	155700	399364813	1905	1905	1905	1905	0
164	20240108	155600	399364813	1905	1905	1905	1905	0
165	20240108	155500	399364813	1905	1905	1905	1905	0
166	20240108	155400	399364813	1905	1905	1905	1905	0
167	20240108	155300	399364813	1905	1905	1905	1905	0
168	20240108	155200	399364813	1905	1905	1905	1905	0
169	20240108	155100	399364813	1905	1905	1905	1905	0
170	20240108	155000	399364813	1905	1905	1905	1905	0
171	20240108	154900	399364813	1905	1905	1905	1905	0
172	20240108	154800	399364813	1905	1905	1905	1905	0
173	20240108	154700	399364813	1905	1905	1905	1905	0
174	20240108	154600	399364813	1905	1905	1905	1905	0
175	20240108	154500	399364813	1905	1905	1905	1905	0
176	20240108	154400	399364813	1905	1905	1905	1905	0
177	20240108	154300	399364813	1905	1905	1905	1905	0
178	20240108	154200	399364813	1905	1905	1905	1905	0
179	20240108	154100	399364813	1905	1905	1905	1905	0
180	20240108	154000	399364813	1905	1905	1905	1905	0
181	20240108	153900	399364813	1905	1905	1905	1905	0
182	20240108	153800	399364813	1905	1905	1905	1905	5721
183	20240108	153700	399364813	1905	1905	1905	1905	0
184	20240108	153600	399364813	1905	1905	1905	1905	0
185	20240108	153500	399364813	1905	1905	1905	1905	0
186	20240108	153400	399364813	1905	1905	1905	1905	0
187	20240108	153300	399364813	1905	1905	1905	1905	0
188	20240108	153200	399364813	1905	1905	1905	1905	0
189	20240108	153100	399364813	1905	1905	1905	1905	0
190	20240108	153000	399364813	1905	1905	1905	1905	5721
191	20240108	152900	388466308	1904	1904	1904	1904	0
192	20240108	152800	388466308	1904	1904	1904	1904	0
193	20240108	152700	388466308	1904	1904	1904	1904	0
194	20240108	152600	388466308	1904	1904	1904	1904	0
195	20240108	152500	388466308	1904	1904	1904	1904	0
196	20240108	152400	388466308	1904	1904	1904	1904	0
197	20240108	152300	388466308	1904	1904	1904	1904	0
198	20240108	152200	388466308	1904	1904	1904	1904	0
199	20240108	152100	388466308	1904	1904	1904	1904	0
200	20240108	152000	388466308	1904	1904	1904	1904	0
201	20240108	151900	388466308	1904	1904	1904	1904	6
202	20240108	151800	388454884	1904	1904	1904	1904	10
203	20240108	151700	388435844	1903	1903	1903	1903	25
204	20240108	151600	388388269	1904	1904	1904	1904	320
205	20240108	151500	387778989	1904	1904	1904	1904	0
206	20240108	151400	387778989	1904	1901	1904	1901	754
207	20240108	151300	386345423	1902	1902	1902	1902	350
208	20240108	151200	385679723	1903	1903	1903	1903	47
209	20240108	151100	385590282	1903	1903	1903	1903	0
210	20240108	151000	385590282	1903	1903	1903	1903	0
211	20240108	150900	385590282	1903	1903	1903	1903	0
212	20240108	150800	385590282	1903	1903	1903	1903	0
213	20240108	150700	385590282	1903	1903	1903	1903	0
214	20240108	150600	385590282	1903	1903	1903	1903	0
215	20240108	150500	385590282	1903	1903	1903	1903	2123
216	20240108	150400	381550213	1903	1903	1903	1903	200
217	20240108	150300	381169613	1903	1903	1903	1903	53
218	20240108	150200	381068754	1903	1903	1903	1903	0
219	20240108	150100	381068754	1903	1903	1903	1903	0
220	20240108	150000	381068754	1903	1903	1903	1903	0
221	20240108	145900	381068754	1903	1901	1903	1901	6795
222	20240108	145800	368149693	1900	1900	1900	1900	120
223	20240108	145700	367921693	1901	1901	1901	1901	30
224	20240108	145600	367864663	1900	1900	1900	1900	573
225	20240108	145500	366775963	1901	1900	1901	1900	114
226	20240108	145400	366559361	1900	1900	1900	1900	300
227	20240108	145300	365989361	1901	1901	1901	1901	0
228	20240108	145200	365989361	1901	1901	1901	1901	0
229	20240108	145100	365989361	1901	1901	1901	1901	0
230	20240108	145000	365989361	1901	1901	1901	1901	0
231	20240108	144900	365989361	1901	1901	1901	1901	2
232	20240108	144800	365985559	1900	1900	1900	1900	0
233	20240108	144700	365985559	1900	1900	1900	1900	0
234	20240108	144600	365985559	1900	1900	1900	1900	160
235	20240108	144500	365681559	1900	1900	1900	1900	460
236	20240108	144400	364807559	1900	1900	1900	1900	0
237	20240108	144300	364807559	1900	1899	1900	1899	206
238	20240108	144200	364416165	1900	1900	1900	1900	340
239	20240108	144100	363770165	1900	1900	1900	1900	0
240	20240108	144000	363770165	1900	1900	1900	1900	3
241	20240108	143900	363764465	1900	1900	1900	1900	200
242	20240108	143800	363384465	1900	1900	1900	1900	0
243	20240108	143700	363384465	1900	1900	1900	1900	0
244	20240108	143600	363384465	1900	1900	1900	1900	0
245	20240108	143500	363384465	1900	1900	1900	1900	0
246	20240108	143400	363384465	1900	1900	1900	1900	0
247	20240108	143300	363384465	1900	1900	1900	1900	0
248	20240108	143200	363384465	1900	1900	1900	1900	0
249	20240108	143100	363384465	1900	1900	1900	1900	586
250	20240108	143000	362271065	1900	1900	1900	1900	0
251	20240108	142900	362271065	1900	1900	1900	1900	0
252	20240108	142800	362271065	1900	1900	1900	1900	0
253	20240108	142700	362271065	1900	1900	1900	1900	126
254	20240108	142600	362031665	1901	1901	1901	1901	50
255	20240108	142500	361936615	1901	1901	1901	1901	10
256	20240108	142400	361917605	1901	1901	1901	1901	0
257	20240108	142300	361917605	1901	1901	1901	1901	0
258	20240108	142200	361917605	1901	1902	1902	1901	858
259	20240108	142100	360286545	1902	1902	1902	1902	0
260	20240108	142000	360286545	1902	1902	1902	1902	78
261	20240108	141900	360138189	1902	1902	1902	1902	1
262	20240108	141800	360136287	1902	1902	1902	1902	0
263	20240108	141700	360136287	1902	1902	1902	1902	3
264	20240108	141600	360130581	1902	1902	1902	1902	2
265	20240108	141500	360126777	1901	1901	1901	1901	1
266	20240108	141400	360124876	1901	1901	1901	1901	0
267	20240108	141300	360124876	1901	1901	1901	1901	16
268	20240108	141200	360094460	1901	1901	1901	1901	318
269	20240108	141100	359489942	1901	1901	1901	1901	0
270	20240108	141000	359489942	1901	1901	1901	1901	330
271	20240108	140900	358862612	1900	1900	1900	1900	0
272	20240108	140800	358862612	1900	1900	1900	1900	752
273	20240108	140700	357433812	1900	1900	1900	1900	0
274	20240108	140600	357433812	1900	1900	1900	1900	10
275	20240108	140500	357414812	1900	1900	1900	1900	20
276	20240108	140400	357376812	1900	1900	1900	1900	0
277	20240108	140300	357376812	1900	1900	1900	1900	0
278	20240108	140200	357376812	1900	1900	1900	1900	8
279	20240108	140100	357361612	1900	1900	1900	1900	0
280	20240108	140000	357361612	1900	1900	1900	1900	4000
281	20240108	135900	349761612	1899	1899	1899	1899	0
282	20240108	135800	349761612	1899	1899	1899	1899	5
283	20240108	135700	349752117	1900	1900	1900	1900	0
284	20240108	135600	349752117	1900	1900	1900	1900	0
285	20240108	135500	349752117	1900	1900	1900	1900	0
286	20240108	135400	349752117	1900	1900	1900	1900	920
287	20240108	135300	348004117	1901	1901	1901	1901	2370
288	20240108	135200	343498747	1901	1901	1901	1901	2
289	20240108	135100	343494945	1900	1900	1900	1900	64
290	20240108	135000	343373345	1900	1900	1900	1900	0
291	20240108	134900	343373345	1900	1900	1900	1900	0
292	20240108	134800	343373345	1900	1900	1900	1900	3918
293	20240108	134700	335929145	1900	1900	1900	1900	3000
294	20240108	134600	330229145	1900	1900	1900	1900	0
295	20240108	134500	330229145	1900	1900	1900	1900	2
296	20240108	134400	330225345	1899	1899	1899	1899	0
297	20240108	134300	330225345	1899	1899	1899	1899	0
298	20240108	134200	330225345	1899	1899	1899	1899	0
299	20240108	134100	330225345	1899	1899	1899	1899	0
300	20240108	134000	330225345	1899	1899	1899	1899	0
301	20240108	133900	330225345	1899	1899	1899	1899	0
302	20240108	133800	330225345	1899	1899	1899	1899	487
303	20240108	133700	329300532	1899	1899	1899	1899	513
304	20240108	133600	328326345	1899	1899	1899	1899	0
305	20240108	133500	328326345	1899	1899	1899	1899	530
306	20240108	133400	327319875	1900	1900	1900	1900	0
307	20240108	133300	327319875	1900	1900	1900	1900	0
308	20240108	133200	327319875	1900	1900	1900	1900	0
309	20240108	133100	327319875	1900	1899	1900	1899	1001
310	20240108	133000	325417976	1900	1900	1900	1900	1700
311	20240108	132900	322187976	1899	1899	1899	1899	0
312	20240108	132800	322187976	1899	1899	1899	1899	1997
313	20240108	132700	318395673	1898	1898	1898	1898	349
314	20240108	132600	317733271	1899	1899	1899	1899	3
315	20240108	132500	317727574	1899	1899	1899	1899	0
316	20240108	132400	317727574	1899	1899	1899	1899	0
317	20240108	132300	317727574	1899	1899	1899	1899	2679
318	20240108	132200	312640153	1899	1899	1899	1899	3
319	20240108	132100	312634456	1899	1899	1899	1899	0
320	20240108	132000	312634456	1899	1899	1899	1899	0
321	20240108	131900	312634456	1899	1899	1899	1899	3
322	20240108	131800	312628759	1899	1899	1899	1899	263
323	20240108	131700	312129322	1899	1899	1899	1899	100
324	20240108	131600	311939422	1899	1899	1899	1899	2
325	20240108	131500	311935624	1899	1899	1899	1899	2110
326	20240108	131400	307928734	1900	1900	1900	1900	0
327	20240108	131300	307928734	1900	1900	1900	1900	0
328	20240108	131200	307928734	1900	1900	1900	1900	2
329	20240108	131100	307924934	1899	1899	1899	1899	1
330	20240108	131000	307923035	1900	1899	1900	1899	519
331	20240108	130900	306937451	1898	1899	1899	1898	19
332	20240108	130800	306901378	1899	1899	1899	1899	155
333	20240108	130700	306607033	1899	1899	1899	1899	0
334	20240108	130600	306607033	1899	1899	1899	1899	10
335	20240108	130500	306588043	1899	1899	1899	1899	0
336	20240108	130400	306588043	1899	1899	1899	1899	500
337	20240108	130300	305638543	1899	1899	1899	1899	500
338	20240108	130200	304689043	1899	1899	1899	1899	64
339	20240108	130100	304567507	1898	1898	1898	1898	0
340	20240108	130000	304567507	1898	1898	1898	1898	15
341	20240108	125900	304539037	1898	1899	1899	1898	13
342	20240108	125800	304514353	1899	1899	1899	1899	0
343	20240108	125700	304514353	1899	1899	1899	1899	234
344	20240108	125600	304069987	1899	1900	1900	1899	217
345	20240108	125500	303657704	1899	1899	1899	1899	0
346	20240108	125400	303657704	1899	1899	1899	1899	0
347	20240108	125300	303657704	1899	1899	1899	1899	18
348	20240108	125200	303623522	1900	1900	1900	1900	157
349	20240108	125100	303325222	1901	1901	1901	1901	3
350	20240108	125000	303319519	1901	1899	1901	1899	258
351	20240108	124900	302829573	1899	1899	1899	1899	18
352	20240108	124800	302795391	1901	1901	1901	1901	2
353	20240108	124700	302791589	1898	1898	1898	1898	0
354	20240108	124600	302791589	1898	1898	1898	1898	14
355	20240108	124500	302765017	1899	1900	1900	1899	1639
356	20240108	124400	299652537	1901	1901	1901	1901	0
357	20240108	124300	299652537	1901	1901	1901	1901	298
358	20240108	124200	299086039	1901	1903	1903	1901	2279
359	20240108	124100	294749110	1903	1903	1903	1903	10
360	20240108	124000	294730080	1901	1901	1901	1901	856
361	20240108	123900	293102824	1900	1900	1900	1900	16
362	20240108	123800	293072424	1901	1901	1901	1901	2
363	20240108	123700	293068622	1899	1899	1899	1899	24
364	20240108	123600	293023046	1899	1899	1899	1899	40
365	20240108	123500	292947086	1899	1900	1900	1899	202
366	20240108	123400	292563487	1899	1900	1900	1899	43
367	20240108	123300	292481811	1899	1899	1899	1899	4
368	20240108	123200	292474215	1899	1900	1900	1899	10
369	20240108	123100	292455224	1898	1898	1898	1898	0
370	20240108	123000	292455224	1898	1901	1901	1898	774
371	20240108	122900	290986166	1901	1898	1901	1897	2742
372	20240108	122800	285782665	1898	1898	1898	1898	3
373	20240108	122700	285776971	1898	1898	1898	1898	128
374	20240108	122600	285534027	1898	1898	1898	1898	303
375	20240108	122500	284958933	1898	1898	1898	1898	4
376	20240108	122400	284951341	1899	1899	1899	1899	0
377	20240108	122300	284951341	1899	1899	1901	1898	291
378	20240108	122200	284398830	1901	1899	1901	1899	21
379	20240108	122100	284358947	1901	1900	1901	1900	8
380	20240108	122000	284343746	1901	1901	1901	1901	3
381	20240108	121900	284338043	1900	1899	1900	1899	12
382	20240108	121800	284315251	1899	1901	1901	1899	161
383	20240108	121700	284009195	1901	1901	1901	1901	0
384	20240108	121600	284009195	1901	1901	1901	1901	16
385	20240108	121500	283978779	1901	1901	1901	1901	12
386	20240108	121400	283955967	1901	1901	1901	1901	498
387	20240108	121300	283009269	1900	1900	1900	1900	0
388	20240108	121200	283009269	1900	1899	1900	1899	13
389	20240108	121100	282984570	1899	1901	1901	1899	4
390	20240108	121000	282976970	1899	1899	1899	1899	0
391	20240108	120900	282976970	1899	1899	1902	1899	517
392	20240108	120800	281995181	1899	1902	1902	1899	318
393	20240108	120700	281390357	1902	1902	1902	1902	8
394	20240108	120600	281375141	1900	1899	1900	1899	150
395	20240108	120500	281090145	1900	1899	1900	1899	11
396	20240108	120400	281069255	1899	1899	1899	1899	9
397	20240108	120300	281052164	1900	1900	1900	1900	6
398	20240108	120200	281040764	1899	1899	1899	1899	15
399	20240108	120100	281012279	1899	1899	1899	1899	3
400	20240108	120000	281006582	1900	1900	1900	1900	878
401	20240108	115900	279338382	1900	1902	1902	1900	6
402	20240108	115800	279326978	1900	1900	1902	1900	14
403	20240108	115700	279300374	1900	1900	1900	1900	2160
404	20240108	115600	275196374	1898	1898	1898	1898	0
405	20240108	115500	275196374	1898	1898	1898	1898	15
406	20240108	115400	275167904	1898	1902	1902	1898	903
407	20240108	115300	273451374	1902	1902	1902	1902	0
408	20240108	115200	273451374	1902	1899	1902	1899	1116
409	20240108	115100	271328777	1899	1899	1899	1899	4
410	20240108	115000	271321181	1902	1900	1902	1900	3883
411	20240108	114900	263943477	1899	1899	1899	1899	4
412	20240108	114800	263935881	1899	1899	1899	1899	11
413	20240108	114700	263914992	1899	1899	1899	1899	2
414	20240108	114600	263911194	1899	1899	1899	1899	0
415	20240108	114500	263911194	1899	1899	1899	1899	13
416	20240108	114400	263886507	1897	1897	1897	1897	3
417	20240108	114300	263880816	1900	1900	1900	1900	1000
418	20240108	114200	261980816	1897	1900	1900	1897	6
419	20240108	114100	261969431	1897	1897	1900	1897	211
420	20240108	114000	261568714	1897	1897	1897	1897	3
421	20240108	113900	261563023	1897	1897	1897	1897	4
422	20240108	113800	261555435	1897	1897	1897	1897	8
423	20240108	113700	261540259	1897	1897	1897	1897	3
424	20240108	113600	261534568	1897	1897	1900	1897	40
425	20240108	113500	261458682	1897	1896	1900	1896	25
426	20240108	113400	261411246	1896	1896	1900	1896	33
427	20240108	113300	261348670	1896	1896	1896	1896	3
428	20240108	113200	261342982	1900	1896	1900	1896	6
429	20240108	113100	261331598	1896	1896	1896	1896	8
430	20240108	113000	261316430	1896	1896	1896	1896	204
431	20240108	112900	260929646	1896	1900	1900	1896	5674
432	20240108	112800	250149765	1899	1899	1900	1899	16
433	20240108	112700	250119379	1898	1895	1898	1895	1553
434	20240108	112600	247171902	1897	1896	1897	1896	6357
435	20240108	112500	235118400	1895	1895	1895	1895	5
436	20240108	112400	235108925	1895	1895	1896	1895	20
437	20240108	112300	235071015	1896	1895	1896	1895	673
438	20240108	112200	233795123	1895	1895	1895	1895	390
439	20240108	112100	233056073	1895	1895	1895	1895	9
440	20240108	112000	233039018	1895	1895	1896	1895	120
441	20240108	111900	232811502	1895	1896	1896	1895	5081
442	20240108	111800	223178876	1896	1896	1897	1896	347
443	20240108	111700	222520629	1896	1897	1897	1896	21
444	20240108	111600	222480793	1896	1897	1897	1896	947
445	20240108	111500	220684843	1897	1897	1897	1897	10
446	20240108	111400	220665873	1897	1897	1897	1897	10
447	20240108	111300	220646903	1897	1897	1897	1897	3
448	20240108	111200	220641212	1897	1897	1897	1897	4
449	20240108	111100	220633624	1897	1898	1899	1897	6812
450	20240108	111000	207709134	1898	1899	1899	1898	271
451	20240108	110900	207194506	1899	1899	1899	1899	2503
452	20240108	110800	202441309	1899	1899	1899	1899	4
453	20240108	110700	202433713	1899	1899	1899	1899	11
454	20240108	110600	202412824	1899	1900	1900	1899	4
455	20240108	110500	202405227	1899	1899	1899	1899	4510
456	20240108	110400	193840737	1899	1899	1899	1899	7
457	20240108	110300	193827444	1899	1899	1899	1899	1
458	20240108	110200	193825545	1899	1899	1899	1899	3
459	20240108	110100	193819848	1899	1899	1899	1899	14
460	20240108	110000	193793262	1900	1900	1900	1900	103
461	20240108	105900	193597562	1900	1899	1900	1899	10
462	20240108	105800	193578570	1899	1899	1900	1899	11
463	20240108	105700	193557679	1899	1899	1899	1899	10
464	20240108	105600	193538689	1900	1899	1900	1899	268
465	20240108	105500	193029492	1899	1899	1899	1899	5
466	20240108	105400	193019997	1899	1900	1900	1899	15
467	20240108	105300	192991507	1899	1899	1899	1899	1
468	20240108	105200	192989608	1899	1899	1899	1899	5038
469	20240108	105100	183422446	1899	1899	1899	1899	61
470	20240108	105000	183306607	1899	1899	1899	1899	9
471	20240108	104900	183289516	1899	1900	1900	1899	5
472	20240108	104800	183280019	1899	1899	1899	1899	205
473	20240108	104700	182890724	1899	1899	1899	1899	508
474	20240108	104600	181926032	1899	1899	1899	1899	1
475	20240108	104500	181924133	1899	1899	1900	1899	11
476	20240108	104400	181903240	1899	1899	1899	1899	9
477	20240108	104300	181886149	1899	1899	1900	1899	94
478	20240108	104200	181707640	1899	1900	1900	1899	1013
479	20240108	104100	179783943	1900	1900	1900	1899	42
480	20240108	104000	179704147	1899	1899	1899	1899	11
481	20240108	103900	179683258	1899	1899	1899	1899	2
482	20240108	103800	179679460	1899	1899	1899	1899	8
483	20240108	103700	179664268	1899	1899	1900	1899	267
484	20240108	103600	179157034	1899	1899	1899	1899	1
485	20240108	103500	179155135	1899	1899	1899	1899	2
486	20240108	103400	179151337	1899	1899	1900	1899	15
487	20240108	103300	179122850	1899	1899	1901	1899	2790
488	20240108	103200	173819370	1900	1899	1900	1899	573
489	20240108	103100	172730673	1900	1899	1900	1899	3836
490	20240108	103000	165446108	1898	1899	1899	1898	853
491	20240108	102900	163826608	1899	1899	1899	1899	2516
492	20240108	102800	159048724	1899	1899	1899	1898	295
493	20240108	102700	158488522	1899	1899	1899	1899	160
494	20240108	102600	158184682	1900	1898	1900	1898	13
495	20240108	102500	158160004	1900	1898	1900	1898	6
496	20240108	102400	158148610	1898	1900	1900	1898	6506
497	20240108	102300	145787218	1899	1900	1900	1899	581
498	20240108	102200	144683897	1898	1897	1898	1897	404
499	20240108	102100	143917208	1898	1899	1899	1898	9478
500	20240108	102000	125927950	1899	1899	1899	1898	759
501	20240108	101900	124486619	1898	1899	1899	1898	5135
502	20240108	101800	114735454	1900	1900	1901	1900	1425
503	20240108	101700	112027921	1900	1900	1902	1900	37
504	20240108	101600	111957617	1902	1902	1902	1902	0
505	20240108	101500	111957617	1902	1902	1902	1902	26
506	20240108	101400	111908165	1902	1900	1902	1899	9687
507	20240108	101300	93493265	1900	1901	1901	1900	2336
508	20240108	101200	89054464	1901	1904	1904	1901	4
509	20240108	101100	89046853	1902	1902	1902	1902	124
510	20240108	101000	88811005	1904	1904	1904	1904	66
511	20240108	100900	88685341	1904	1904	1904	1904	0
512	20240108	100800	88685341	1904	1904	1904	1904	1
513	20240108	100700	88683437	1904	1905	1905	1904	207
514	20240108	100600	88289307	1904	1904	1904	1904	0
515	20240108	100500	88289307	1904	1904	1904	1904	525
516	20240108	100400	87289707	1904	1904	1904	1904	1
517	20240108	100300	87287803	1904	1904	1904	1904	0
518	20240108	100200	87287803	1904	1902	1904	1902	477
519	20240108	100100	86380545	1902	1902	1902	1902	10
520	20240108	100000	86361525	1902	1902	1902	1902	502
521	20240108	095900	85406721	1901	1901	1901	1901	1248
522	20240108	095800	83034273	1900	1900	1900	1900	292
523	20240108	095700	82479473	1901	1901	1901	1901	535
524	20240108	095600	81462438	1901	1901	1901	1901	392
525	20240108	095500	80717246	1901	1901	1901	1901	60
526	20240108	095400	80603186	1900	1902	1902	1900	2005
527	20240108	095300	76793331	1902	1902	1902	1902	96
528	20240108	095200	76610739	1902	1902	1902	1901	2225
529	20240108	095100	72380306	1902	1902	1902	1902	455
530	20240108	095000	71514896	1902	1902	1902	1902	0
531	20240108	094900	71514896	1902	1902	1902	1902	260
532	20240108	094800	71020376	1904	1904	1904	1904	30
533	20240108	094700	70963256	1904	1904	1904	1904	0
534	20240108	094600	70963256	1904	1901	1904	1901	128
535	20240108	094500	70719922	1901	1904	1904	1901	147
536	20240108	094400	70440133	1904	1904	1904	1904	0
537	20240108	094300	70440133	1904	1902	1904	1900	10002
538	20240108	094200	51431958	1904	1904	1904	1904	0
539	20240108	094100	51431958	1904	1904	1904	1904	0
540	20240108	094000	51431958	1904	1904	1904	1904	0
541	20240108	093900	51431958	1904	1903	1904	1903	7
542	20240108	093800	51418631	1904	1904	1904	1904	7
543	20240108	093700	51405303	1905	1902	1905	1901	27
544	20240108	093600	51353950	1901	1905	1905	1901	4903
545	20240108	093500	42030994	1905	1905	1905	1902	5021
546	20240108	093400	32478039	1905	1904	1905	1904	509
547	20240108	093300	31508896	1905	1905	1905	1905	460
548	20240108	093200	30632596	1905	1905	1905	1905	213
549	20240108	093100	30226831	1905	1905	1905	1904	151
550	20240108	093000	29939276	1905	1905	1905	1905	1130
551	20240108	092900	27786626	1906	1906	1906	1906	105
552	20240108	092800	27586496	1906	1906	1906	1906	211
553	20240108	092700	27184330	1906	1906	1906	1906	212
554	20240108	092600	26780258	1906	1906	1906	1906	364
555	20240108	092500	26086474	1906	1906	1906	1906	116
556	20240108	092400	25865378	1904	1906	1906	1904	2752
557	20240108	092300	20622776	1906	1906	1906	1906	208
558	20240108	092200	20226328	1906	1906	1906	1906	305
559	20240108	092100	19644998	1907	1906	1907	1906	307
560	20240108	092000	19059653	1906	1907	1907	1906	2032
561	20240108	091900	15184634	1907	1907	1907	1907	109
562	20240108	091800	14976771	1907	1907	1907	1907	210
563	20240108	091700	14576301	1905	1907	1907	1905	1710
564	20240108	091600	11315393	1907	1906	1907	1906	106
565	20240108	091500	11113355	1906	1906	1906	1904	509
566	20240108	091400	10143784	1906	1906	1906	1906	208
567	20240108	091300	9747336	1906	1907	1907	1906	436
568	20240108	091200	8916216	1907	1907	1907	1907	208
569	20240108	091100	8519560	1907	1907	1907	1907	309
570	20240108	091000	7930297	1907	1907	1907	1907	109
571	20240108	090900	7722434	1907	1907	1907	1907	313
572	20240108	090800	7125543	1906	1906	1906	1906	860
573	20240108	090700	5486383	1906	1907	1907	1906	219
574	20240108	090600	5068865	1907	1905	1907	1905	451
575	20240108	090500	4209408	1906	1906	1906	1906	207
576	20240108	090400	3814866	1906	1906	1906	1906	209
577	20240108	090300	3416512	1906	1906	1906	1906	106
578	20240108	090200	3214476	1906	1906	1906	1906	208
579	20240108	090100	2818028	1902	1906	1906	1902	287
580	20240108	090000	2271326	1907	1906	1907	1902	1193