KissMeData/002700/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	183800	365596167	1910	1910	1910	1910	7007
3	20240109	183700	365596167	1910	1910	1910	1910	0
4	20240109	183600	365596167	1910	1910	1910	1910	0
5	20240109	183500	365596167	1910	1910	1910	1910	0
6	20240109	183400	365596167	1910	1910	1910	1910	0
7	20240109	183300	365596167	1910	1910	1910	1910	0
8	20240109	183200	365596167	1910	1910	1910	1910	0
9	20240109	183100	365596167	1910	1910	1910	1910	0
10	20240109	183000	365596167	1910	1910	1910	1910	0
11	20240109	182900	365596167	1910	1910	1910	1910	0
12	20240109	182800	365596167	1910	1910	1910	1910	0
13	20240109	182700	365596167	1910	1910	1910	1910	0
14	20240109	182600	365596167	1910	1910	1910	1910	0
15	20240109	182500	365596167	1910	1910	1910	1910	0
16	20240109	182400	365596167	1910	1910	1910	1910	0
17	20240109	182300	365596167	1910	1910	1910	1910	0
18	20240109	182200	365596167	1910	1910	1910	1910	0
19	20240109	182100	365596167	1910	1910	1910	1910	0
20	20240109	182000	365596167	1910	1910	1910	1910	0
21	20240109	181900	365596167	1910	1910	1910	1910	0
22	20240109	181800	365596167	1910	1910	1910	1910	0
23	20240109	181700	365596167	1910	1910	1910	1910	0
24	20240109	181600	365596167	1910	1910	1910	1910	0
25	20240109	181500	365596167	1910	1910	1910	1910	0
26	20240109	181400	365596167	1910	1910	1910	1910	0
27	20240109	181300	365596167	1910	1910	1910	1910	0
28	20240109	181200	365596167	1910	1910	1910	1910	0
29	20240109	181100	365596167	1910	1910	1910	1910	0
30	20240109	181000	365596167	1910	1910	1910	1910	0
31	20240109	180900	365596167	1910	1910	1910	1910	0
32	20240109	180800	365596167	1910	1910	1910	1910	7007
33	20240109	180700	365596167	1910	1910	1910	1910	0
34	20240109	180600	365596167	1910	1910	1910	1910	0
35	20240109	180500	365596167	1910	1910	1910	1910	0
36	20240109	180400	365596167	1910	1910	1910	1910	0
37	20240109	180300	365596167	1910	1910	1910	1910	0
38	20240109	180200	365596167	1910	1910	1910	1910	0
39	20240109	180100	365596167	1910	1910	1910	1910	0
40	20240109	180000	365596167	1910	1910	1910	1910	0
41	20240109	175900	365596167	1910	1910	1910	1910	0
42	20240109	175800	365596167	1910	1910	1910	1910	0
43	20240109	175700	365596167	1910	1910	1910	1910	0
44	20240109	175600	365596167	1910	1910	1910	1910	0
45	20240109	175500	365596167	1910	1910	1910	1910	0
46	20240109	175400	365596167	1910	1910	1910	1910	0
47	20240109	175300	365596167	1910	1910	1910	1910	0
48	20240109	175200	365596167	1910	1910	1910	1910	0
49	20240109	175100	365596167	1910	1910	1910	1910	0
50	20240109	175000	365596167	1910	1910	1910	1910	0
51	20240109	174900	365596167	1910	1910	1910	1910	0
52	20240109	174800	365596167	1910	1910	1910	1910	0
53	20240109	174700	365596167	1910	1910	1910	1910	0
54	20240109	174600	365596167	1910	1910	1910	1910	0
55	20240109	174500	365596167	1910	1910	1910	1910	0
56	20240109	174400	365596167	1910	1910	1910	1910	0
57	20240109	174300	365596167	1910	1910	1910	1910	0
58	20240109	174200	365596167	1910	1910	1910	1910	0
59	20240109	174100	365596167	1910	1910	1910	1910	0
60	20240109	174000	365596167	1910	1910	1910	1910	0
61	20240109	173900	365596167	1910	1910	1910	1910	0
62	20240109	173800	365596167	1910	1910	1910	1910	7007
63	20240109	173700	365596167	1910	1910	1910	1910	0
64	20240109	173600	365596167	1910	1910	1910	1910	0
65	20240109	173500	365596167	1910	1910	1910	1910	0
66	20240109	173400	365596167	1910	1910	1910	1910	0
67	20240109	173300	365596167	1910	1910	1910	1910	0
68	20240109	173200	365596167	1910	1910	1910	1910	0
69	20240109	173100	365596167	1910	1910	1910	1910	0
70	20240109	173000	365596167	1910	1910	1910	1910	0
71	20240109	172900	365596167	1910	1910	1910	1910	0
72	20240109	172800	365596167	1910	1910	1910	1910	0
73	20240109	172700	365596167	1910	1910	1910	1910	0
74	20240109	172600	365596167	1910	1910	1910	1910	0
75	20240109	172500	365596167	1910	1910	1910	1910	0
76	20240109	172400	365596167	1910	1910	1910	1910	0
77	20240109	172300	365596167	1910	1910	1910	1910	0
78	20240109	172200	365596167	1910	1910	1910	1910	0
79	20240109	172100	365596167	1910	1910	1910	1910	0
80	20240109	172000	365596167	1910	1910	1910	1910	0
81	20240109	171900	365596167	1910	1910	1910	1910	0
82	20240109	171800	365596167	1910	1910	1910	1910	0
83	20240109	171700	365596167	1910	1910	1910	1910	0
84	20240109	171600	365596167	1910	1910	1910	1910	0
85	20240109	171500	365596167	1910	1910	1910	1910	0
86	20240109	171400	365596167	1910	1910	1910	1910	0
87	20240109	171300	365596167	1910	1910	1910	1910	0
88	20240109	171200	365596167	1910	1910	1910	1910	0
89	20240109	171100	365596167	1910	1910	1910	1910	0
90	20240109	171000	365596167	1910	1910	1910	1910	0
91	20240109	170900	365596167	1910	1910	1910	1910	0
92	20240109	170800	365596167	1910	1910	1910	1910	7007
93	20240109	170700	365596167	1910	1910	1910	1910	0
94	20240109	170600	365596167	1910	1910	1910	1910	0
95	20240109	170500	365596167	1910	1910	1910	1910	0
96	20240109	170400	365596167	1910	1910	1910	1910	0
97	20240109	170300	365596167	1910	1910	1910	1910	0
98	20240109	170200	365596167	1910	1910	1910	1910	0
99	20240109	170100	365596167	1910	1910	1910	1910	0
100	20240109	170000	365596167	1910	1910	1910	1910	0
101	20240109	165900	365596167	1910	1910	1910	1910	0
102	20240109	165800	365596167	1910	1910	1910	1910	0
103	20240109	165700	365596167	1910	1910	1910	1910	0
104	20240109	165600	365596167	1910	1910	1910	1910	0
105	20240109	165500	365596167	1910	1910	1910	1910	0
106	20240109	165400	365596167	1910	1910	1910	1910	0
107	20240109	165300	365596167	1910	1910	1910	1910	0
108	20240109	165200	365596167	1910	1910	1910	1910	0
109	20240109	165100	365596167	1910	1910	1910	1910	0
110	20240109	165000	365596167	1910	1910	1910	1910	0
111	20240109	164900	365596167	1910	1910	1910	1910	0
112	20240109	164800	365596167	1910	1910	1910	1910	0
113	20240109	164700	365596167	1910	1910	1910	1910	0
114	20240109	164600	365596167	1910	1910	1910	1910	0
115	20240109	164500	365596167	1910	1910	1910	1910	0
116	20240109	164400	365596167	1910	1910	1910	1910	0
117	20240109	164300	365596167	1910	1910	1910	1910	0
118	20240109	164200	365596167	1910	1910	1910	1910	0
119	20240109	164100	365596167	1910	1910	1910	1910	0
120	20240109	164000	365596167	1910	1910	1910	1910	0
121	20240109	163900	365596167	1910	1910	1910	1910	0
122	20240109	163800	365596167	1910	1910	1910	1910	7007
123	20240109	163700	365596167	1910	1910	1910	1910	0
124	20240109	163600	365596167	1910	1910	1910	1910	0
125	20240109	163500	365596167	1910	1910	1910	1910	0
126	20240109	163400	365596167	1910	1910	1910	1910	0
127	20240109	163300	365596167	1910	1910	1910	1910	0
128	20240109	163200	365596167	1910	1910	1910	1910	0
129	20240109	163100	365596167	1910	1910	1910	1910	0
130	20240109	163000	365596167	1910	1910	1910	1910	0
131	20240109	162900	365596167	1910	1910	1910	1910	0
132	20240109	162800	365596167	1910	1910	1910	1910	0
133	20240109	162700	365596167	1910	1910	1910	1910	0
134	20240109	162600	365596167	1910	1910	1910	1910	0
135	20240109	162500	365596167	1910	1910	1910	1910	0
136	20240109	162400	365596167	1910	1910	1910	1910	0
137	20240109	162300	365596167	1910	1910	1910	1910	0
138	20240109	162200	365596167	1910	1910	1910	1910	0
139	20240109	162100	365596167	1910	1910	1910	1910	0
140	20240109	162000	365596167	1910	1910	1910	1910	0
141	20240109	161900	365596167	1910	1910	1910	1910	0
142	20240109	161800	365596167	1910	1910	1910	1910	0
143	20240109	161700	365596167	1910	1910	1910	1910	0
144	20240109	161600	365596167	1910	1910	1910	1910	0
145	20240109	161500	365596167	1910	1910	1910	1910	0
146	20240109	161400	365596167	1910	1910	1910	1910	0
147	20240109	161300	365596167	1910	1910	1910	1910	0
148	20240109	161200	365596167	1910	1910	1910	1910	0
149	20240109	161100	365596167	1910	1910	1910	1910	0
150	20240109	161000	365596167	1910	1910	1910	1910	0
151	20240109	160900	365596167	1910	1910	1910	1910	0
152	20240109	160800	365596167	1910	1910	1910	1910	7007
153	20240109	160700	365596167	1910	1910	1910	1910	0
154	20240109	160600	365596167	1910	1910	1910	1910	0
155	20240109	160500	365596167	1910	1910	1910	1910	0
156	20240109	160400	365596167	1910	1910	1910	1910	0
157	20240109	160300	365596167	1910	1910	1910	1910	0
158	20240109	160200	365596167	1910	1910	1910	1910	0
159	20240109	160100	365596167	1910	1910	1910	1910	0
160	20240109	160000	365596167	1910	1910	1910	1910	0
161	20240109	155900	365596167	1910	1910	1910	1910	0
162	20240109	155800	365596167	1910	1910	1910	1910	0
163	20240109	155700	365596167	1910	1910	1910	1910	0
164	20240109	155600	365596167	1910	1910	1910	1910	0
165	20240109	155500	365596167	1910	1910	1910	1910	0
166	20240109	155400	365596167	1910	1910	1910	1910	0
167	20240109	155300	365596167	1910	1910	1910	1910	0
168	20240109	155200	365596167	1910	1910	1910	1910	0
169	20240109	155100	365596167	1910	1910	1910	1910	0
170	20240109	155000	365596167	1910	1910	1910	1910	0
171	20240109	154900	365596167	1910	1910	1910	1910	0
172	20240109	154800	365596167	1910	1910	1910	1910	0
173	20240109	154700	365596167	1910	1910	1910	1910	0
174	20240109	154600	365596167	1910	1910	1910	1910	0
175	20240109	154500	365596167	1910	1910	1910	1910	0
176	20240109	154400	365596167	1910	1910	1910	1910	0
177	20240109	154300	365596167	1910	1910	1910	1910	0
178	20240109	154200	365596167	1910	1910	1910	1910	0
179	20240109	154100	365596167	1910	1910	1910	1910	0
180	20240109	154000	365596167	1910	1910	1910	1910	0
181	20240109	153900	365596167	1910	1910	1910	1910	0
182	20240109	153800	365596167	1910	1910	1910	1910	7007
183	20240109	153700	365596167	1910	1910	1910	1910	0
184	20240109	153600	365596167	1910	1910	1910	1910	0
185	20240109	153500	365596167	1910	1910	1910	1910	0
186	20240109	153400	365596167	1910	1910	1910	1910	0
187	20240109	153300	365596167	1910	1910	1910	1910	0
188	20240109	153200	365596167	1910	1910	1910	1910	0
189	20240109	153100	365596167	1910	1910	1910	1910	0
190	20240109	153000	365596167	1910	1910	1910	1910	7007
191	20240109	152900	352212797	1909	1909	1909	1909	0
192	20240109	152800	352212797	1909	1909	1909	1909	0
193	20240109	152700	352212797	1909	1909	1909	1909	0
194	20240109	152600	352212797	1909	1909	1909	1909	0
195	20240109	152500	352212797	1909	1909	1909	1909	0
196	20240109	152400	352212797	1909	1909	1909	1909	0
197	20240109	152300	352212797	1909	1909	1909	1909	0
198	20240109	152200	352212797	1909	1909	1909	1909	0
199	20240109	152100	352212797	1909	1909	1909	1909	0
200	20240109	152000	352212797	1909	1909	1909	1909	0
201	20240109	151900	352212797	1909	1910	1910	1909	273
202	20240109	151800	351691554	1909	1909	1909	1909	150
203	20240109	151700	351405204	1909	1909	1909	1909	600
204	20240109	151600	350259804	1910	1910	1910	1910	523
205	20240109	151500	349260874	1910	1910	1910	1910	0
206	20240109	151400	349260874	1910	1910	1910	1910	80
207	20240109	151300	349108074	1909	1910	1910	1909	106
208	20240109	151200	348905671	1910	1910	1910	1910	0
209	20240109	151100	348905671	1910	1909	1910	1909	298
210	20240109	151000	348336589	1909	1909	1909	1909	371
211	20240109	150900	347628350	1909	1909	1909	1909	270
212	20240109	150800	347112920	1909	1909	1909	1909	270
213	20240109	150700	346597490	1910	1910	1910	1910	53
214	20240109	150600	346496260	1910	1910	1910	1910	50
215	20240109	150500	346400760	1910	1910	1910	1910	0
216	20240109	150400	346400760	1910	1910	1910	1910	369
217	20240109	150300	345695970	1909	1909	1909	1909	13
218	20240109	150200	345671153	1908	1908	1908	1908	200
219	20240109	150100	345289553	1908	1908	1908	1908	50
220	20240109	150000	345194153	1910	1909	1910	1909	1001
221	20240109	145900	343282244	1910	1910	1910	1910	0
222	20240109	145800	343282244	1910	1910	1910	1910	2
223	20240109	145700	343278424	1909	1909	1909	1909	650
224	20240109	145600	342037574	1908	1908	1908	1908	0
225	20240109	145500	342037574	1908	1908	1908	1908	0
226	20240109	145400	342037574	1908	1908	1909	1908	526
227	20240109	145300	341033964	1908	1908	1908	1908	0
228	20240109	145200	341033964	1908	1908	1908	1908	2
229	20240109	145100	341030148	1907	1907	1907	1907	5
230	20240109	145000	341020613	1907	1907	1909	1907	731
231	20240109	144900	339626062	1907	1907	1907	1907	3
232	20240109	144800	339620341	1905	1905	1905	1905	1
233	20240109	144700	339618436	1905	1905	1905	1905	0
234	20240109	144600	339618436	1905	1905	1905	1905	0
235	20240109	144500	339618436	1905	1905	1905	1905	310
236	20240109	144400	339027886	1907	1907	1907	1907	0
237	20240109	144300	339027886	1907	1907	1907	1907	0
238	20240109	144200	339027886	1907	1906	1907	1906	537
239	20240109	144100	338004362	1905	1905	1905	1905	1066
240	20240109	144000	335973632	1905	1905	1905	1905	462
241	20240109	143900	335093522	1905	1903	1905	1903	4
242	20240109	143800	335085906	1905	1905	1905	1905	0
243	20240109	143700	335085906	1905	1905	1905	1905	250
244	20240109	143600	334609656	1905	1905	1905	1905	2000
245	20240109	143500	330799656	1905	1905	1905	1905	0
246	20240109	143400	330799656	1905	1905	1905	1905	0
247	20240109	143300	330799656	1905	1905	1905	1905	100
248	20240109	143200	330609156	1905	1905	1905	1905	600
249	20240109	143100	329466156	1905	1905	1905	1905	0
250	20240109	143000	329466156	1905	1905	1905	1905	0
251	20240109	142900	329466156	1905	1905	1905	1905	2
252	20240109	142800	329462346	1903	1903	1903	1903	100
253	20240109	142700	329272046	1903	1903	1903	1903	0
254	20240109	142600	329272046	1903	1903	1903	1903	62
255	20240109	142500	329154060	1905	1905	1905	1905	2
256	20240109	142400	329150250	1903	1903	1905	1903	228
257	20240109	142300	328716362	1905	1905	1905	1905	0
258	20240109	142200	328716362	1905	1905	1905	1905	0
259	20240109	142100	328716362	1905	1905	1905	1905	0
260	20240109	142000	328716362	1905	1905	1905	1905	0
261	20240109	141900	328716362	1905	1905	1905	1905	0
262	20240109	141800	328716362	1905	1905	1905	1905	20
263	20240109	141700	328678262	1905	1905	1905	1905	0
264	20240109	141600	328678262	1905	1903	1905	1903	186
265	20240109	141500	328324300	1905	1905	1905	1905	2
266	20240109	141400	328320490	1904	1904	1904	1904	0
267	20240109	141300	328320490	1904	1904	1904	1904	500
268	20240109	141200	327368490	1905	1905	1905	1905	0
269	20240109	141100	327368490	1905	1904	1905	1904	87
270	20240109	141000	327202841	1904	1904	1904	1904	0
271	20240109	140900	327202841	1904	1904	1904	1904	1500
272	20240109	140800	324346841	1904	1904	1904	1904	0
273	20240109	140700	324346841	1904	1904	1904	1904	0
274	20240109	140600	324346841	1904	1904	1904	1904	0
275	20240109	140500	324346841	1904	1904	1904	1904	0
276	20240109	140400	324346841	1904	1904	1904	1904	0
277	20240109	140300	324346841	1904	1904	1904	1904	7
278	20240109	140200	324333513	1903	1903	1903	1903	0
279	20240109	140100	324333513	1903	1903	1903	1903	1076
280	20240109	140000	322285885	1903	1903	1903	1903	0
281	20240109	135900	322285885	1903	1903	1903	1903	2
282	20240109	135800	322282079	1901	1901	1901	1901	120
283	20240109	135700	322053959	1903	1903	1903	1903	500
284	20240109	135600	321102459	1903	1903	1903	1903	0
285	20240109	135500	321102459	1903	1903	1903	1903	0
286	20240109	135400	321102459	1903	1903	1903	1903	0
287	20240109	135300	321102459	1903	1903	1903	1903	0
288	20240109	135200	321102459	1903	1903	1903	1903	0
289	20240109	135100	321102459	1903	1903	1903	1903	0
290	20240109	135000	321102459	1903	1903	1903	1903	0
291	20240109	134900	321102459	1903	1903	1903	1903	0
292	20240109	134800	321102459	1903	1903	1903	1903	0
293	20240109	134700	321102459	1903	1902	1903	1902	96
294	20240109	134600	320919865	1902	1901	1902	1901	5651
295	20240109	134500	310177214	1900	1900	1900	1900	9
296	20240109	134400	310160114	1900	1900	1900	1900	0
297	20240109	134300	310160114	1900	1900	1900	1900	0
298	20240109	134200	310160114	1900	1900	1900	1900	2067
299	20240109	134100	306232814	1900	1900	1900	1900	0
300	20240109	134000	306232814	1900	1900	1900	1900	0
301	20240109	133900	306232814	1900	1899	1900	1899	545
302	20240109	133800	305197857	1900	1900	1900	1900	0
303	20240109	133700	305197857	1900	1900	1900	1900	40
304	20240109	133600	305121857	1900	1900	1900	1900	2
305	20240109	133500	305118057	1899	1899	1899	1899	1
306	20240109	133400	305116158	1900	1900	1900	1900	560
307	20240109	133300	304052158	1900	1900	1900	1900	0
308	20240109	133200	304052158	1900	1900	1900	1900	2
309	20240109	133100	304048358	1898	1898	1898	1898	0
310	20240109	133000	304048358	1898	1898	1899	1898	274
311	20240109	132900	303528283	1899	1899	1899	1899	247
312	20240109	132800	303059230	1900	1899	1900	1899	433
313	20240109	132700	302236961	1899	1899	1899	1899	1992
314	20240109	132600	298454153	1900	1901	1901	1900	1287
315	20240109	132500	296008813	1901	1901	1901	1901	50
316	20240109	132400	295913763	1901	1901	1901	1901	0
317	20240109	132300	295913763	1901	1901	1901	1901	2
318	20240109	132200	295909961	1900	1900	1900	1900	137
319	20240109	132100	295649661	1901	1901	1901	1901	15
320	20240109	132000	295621146	1901	1901	1901	1901	0
321	20240109	131900	295621146	1901	1901	1901	1901	0
322	20240109	131800	295621146	1901	1901	1901	1901	0
323	20240109	131700	295621146	1901	1901	1901	1901	3001
324	20240109	131600	289916245	1901	1901	1901	1901	0
325	20240109	131500	289916245	1901	1900	1901	1900	331
326	20240109	131400	289287341	1901	1901	1901	1901	0
327	20240109	131300	289287341	1901	1901	1901	1900	66
328	20240109	131200	289161889	1901	1901	1901	1901	0
329	20240109	131100	289161889	1901	1900	1901	1900	252
330	20240109	131000	288683087	1901	1901	1901	1901	0
331	20240109	130900	288683087	1901	1901	1901	1901	11
332	20240109	130800	288662176	1901	1900	1901	1900	1480
333	20240109	130700	285850174	1900	1900	1900	1900	0
334	20240109	130600	285850174	1900	1900	1900	1900	0
335	20240109	130500	285850174	1900	1900	1900	1900	0
336	20240109	130400	285850174	1900	1900	1900	1900	0
337	20240109	130300	285850174	1900	1900	1900	1900	2
338	20240109	130200	285846374	1900	1899	1900	1899	18196
339	20240109	130100	251291660	1899	1899	1899	1899	401
340	20240109	130000	250530161	1899	1899	1899	1899	0
341	20240109	125900	250530161	1899	1899	1899	1899	0
342	20240109	125800	250530161	1899	1899	1899	1899	10
343	20240109	125700	250511171	1899	1899	1899	1899	0
344	20240109	125600	250511171	1899	1899	1899	1899	50
345	20240109	125500	250416221	1899	1899	1899	1899	110
346	20240109	125400	250207331	1899	1899	1899	1899	0
347	20240109	125300	250207331	1899	1898	1899	1898	3010
348	20240109	125200	244494340	1899	1899	1899	1899	0
349	20240109	125100	244494340	1899	1900	1900	1899	2116
350	20240109	125000	240476016	1900	1900	1900	1900	58
351	20240109	124900	240365816	1900	1900	1900	1900	0
352	20240109	124800	240365816	1900	1900	1900	1900	0
353	20240109	124700	240365816	1900	1900	1900	1900	2
354	20240109	124600	240362016	1898	1898	1898	1898	271
355	20240109	124500	239847658	1901	1901	1901	1901	0
356	20240109	124400	239847658	1901	1901	1901	1901	0
357	20240109	124300	239847658	1901	1901	1901	1901	0
358	20240109	124200	239847658	1901	1901	1901	1901	0
359	20240109	124100	239847658	1901	1898	1901	1898	8236
360	20240109	124000	224215724	1898	1900	1900	1898	7000
361	20240109	123900	210922042	1901	1901	1901	1901	0
362	20240109	123800	210922042	1901	1901	1901	1901	0
363	20240109	123700	210922042	1901	1901	1901	1901	0
364	20240109	123600	210922042	1901	1901	1901	1901	0
365	20240109	123500	210922042	1901	1901	1901	1901	0
366	20240109	123400	210922042	1901	1901	1901	1901	0
367	20240109	123300	210922042	1901	1901	1901	1901	3
368	20240109	123200	210916339	1901	1901	1901	1901	0
369	20240109	123100	210916339	1901	1901	1901	1901	0
370	20240109	123000	210916339	1901	1900	1901	1900	741
371	20240109	122900	209508437	1901	1901	1901	1901	10
372	20240109	122800	209489427	1901	1902	1902	1901	3
373	20240109	122700	209483722	1899	1902	1902	1899	222
374	20240109	122600	209062003	1901	1901	1901	1901	20
375	20240109	122500	209023983	1902	1902	1902	1902	103
376	20240109	122400	208828077	1902	1902	1902	1902	0
377	20240109	122300	208828077	1902	1902	1902	1902	0
378	20240109	122200	208828077	1902	1902	1902	1902	0
379	20240109	122100	208828077	1902	1901	1902	1901	6
380	20240109	122000	208816670	1901	1901	1901	1901	1
381	20240109	121900	208814769	1902	1902	1902	1902	0
382	20240109	121800	208814769	1902	1902	1902	1902	0
383	20240109	121700	208814769	1902	1902	1902	1902	2
384	20240109	121600	208810965	1900	1900	1900	1900	1974
385	20240109	121500	205060365	1900	1902	1902	1900	6
386	20240109	121400	205048961	1900	1902	1902	1900	252
387	20240109	121300	204570157	1900	1901	1902	1900	1252
388	20240109	121200	202190353	1902	1902	1902	1902	0
389	20240109	121100	202190353	1902	1902	1902	1902	2
390	20240109	121000	202186549	1901	1901	1901	1901	60
391	20240109	120900	202072489	1902	1902	1902	1902	0
392	20240109	120800	202072489	1902	1902	1902	1902	55
393	20240109	120700	201967879	1902	1902	1902	1902	0
394	20240109	120600	201967879	1902	1902	1902	1902	0
395	20240109	120500	201967879	1902	1902	1902	1902	0
396	20240109	120400	201967879	1902	1902	1902	1902	0
397	20240109	120300	201967879	1902	1902	1902	1902	0
398	20240109	120200	201967879	1902	1902	1902	1902	0
399	20240109	120100	201967879	1902	1902	1902	1902	40
400	20240109	120000	201891799	1902	1902	1902	1902	0
401	20240109	115900	201891799	1902	1902	1902	1902	0
402	20240109	115800	201891799	1902	1902	1902	1902	0
403	20240109	115700	201891799	1902	1902	1902	1902	2
404	20240109	115600	201887995	1900	1902	1902	1900	77
405	20240109	115500	201741691	1900	1900	1902	1900	854
406	20240109	115400	200119083	1902	1902	1902	1902	0
407	20240109	115300	200119083	1902	1902	1902	1902	0
408	20240109	115200	200119083	1902	1902	1902	1902	1
409	20240109	115100	200117181	1900	1900	1900	1900	33
410	20240109	115000	200054481	1900	1900	1900	1900	3189
411	20240109	114900	193995381	1902	1902	1902	1902	0
412	20240109	114800	193995381	1902	1902	1902	1902	0
413	20240109	114700	193995381	1902	1902	1902	1902	0
414	20240109	114600	193995381	1902	1901	1902	1901	14
415	20240109	114500	193968755	1900	1900	1900	1900	300
416	20240109	114400	193398755	1902	1902	1902	1902	2
417	20240109	114300	193394951	1901	1901	1901	1901	0
418	20240109	114200	193394951	1901	1901	1901	1901	1188
419	20240109	114100	191136563	1902	1902	1902	1902	5
420	20240109	114000	191127053	1901	1901	1901	1901	0
421	20240109	113900	191127053	1901	1901	1901	1901	10
422	20240109	113800	191108043	1901	1901	1901	1901	0
423	20240109	113700	191108043	1901	1901	1901	1901	74
424	20240109	113600	190967369	1902	1902	1902	1902	0
425	20240109	113500	190967369	1902	1902	1902	1902	82
426	20240109	113400	190811405	1902	1901	1902	1901	3030
427	20240109	113300	185048375	1902	1902	1902	1902	60
428	20240109	113200	184934255	1902	1902	1902	1902	500
429	20240109	113100	183983255	1901	1901	1901	1901	0
430	20240109	113000	183983255	1901	1901	1901	1901	12
431	20240109	112900	183960443	1902	1902	1902	1902	0
432	20240109	112800	183960443	1902	1902	1902	1902	200
433	20240109	112700	183580043	1902	1902	1902	1902	2
434	20240109	112600	183576239	1900	1902	1902	1900	1300
435	20240109	112500	181104999	1902	1902	1902	1902	2
436	20240109	112400	181101195	1901	1901	1901	1901	0
437	20240109	112300	181101195	1901	1901	1901	1901	20
438	20240109	112200	181063175	1902	1902	1902	1902	20
439	20240109	112100	181025135	1902	1902	1902	1902	0
440	20240109	112000	181025135	1902	1902	1902	1902	0
441	20240109	111900	181025135	1902	1902	1902	1902	0
442	20240109	111800	181025135	1902	1902	1902	1902	200
443	20240109	111700	180644735	1903	1903	1903	1903	2
444	20240109	111600	180640929	1901	1902	1902	1898	6230
445	20240109	111500	168812958	1904	1904	1904	1904	0
446	20240109	111400	168812958	1904	1904	1904	1904	0
447	20240109	111300	168812958	1904	1904	1904	1904	2
448	20240109	111200	168809150	1903	1903	1903	1903	0
449	20240109	111100	168809150	1903	1903	1903	1903	0
450	20240109	111000	168809150	1903	1903	1903	1903	50
451	20240109	110900	168714000	1904	1904	1904	1904	130
452	20240109	110800	168466480	1904	1904	1904	1904	0
453	20240109	110700	168466480	1904	1904	1904	1904	0
454	20240109	110600	168466480	1904	1904	1904	1904	6
455	20240109	110500	168455056	1900	1900	1900	1900	0
456	20240109	110400	168455056	1900	1900	1900	1900	0
457	20240109	110300	168455056	1900	1900	1900	1900	0
458	20240109	110200	168455056	1900	1900	1900	1900	13
459	20240109	110100	168430356	1904	1904	1904	1904	0
460	20240109	110000	168430356	1904	1904	1904	1904	10
461	20240109	105900	168411316	1898	1901	1901	1898	2971
462	20240109	105800	162769874	1902	1902	1902	1902	2
463	20240109	105700	162766070	1901	1901	1901	1901	10
464	20240109	105600	162747060	1900	1900	1900	1900	0
465	20240109	105500	162747060	1900	1900	1900	1900	11600
466	20240109	105400	140707060	1900	1900	1900	1900	0
467	20240109	105300	140707060	1900	1900	1900	1900	100
468	20240109	105200	140517060	1900	1900	1900	1900	350
469	20240109	105100	139852060	1904	1904	1904	1904	0
470	20240109	105000	139852060	1904	1904	1904	1904	2
471	20240109	104900	139848252	1901	1901	1901	1901	0
472	20240109	104800	139848252	1901	1901	1901	1901	0
473	20240109	104700	139848252	1901	1904	1904	1900	1003
474	20240109	104600	137941544	1899	1899	1899	1899	0
475	20240109	104500	137941544	1899	1899	1899	1899	0
476	20240109	104400	137941544	1899	1902	1902	1899	24413
477	20240109	104300	91562697	1904	1904	1904	1904	0
478	20240109	104200	91562697	1904	1904	1904	1904	5
479	20240109	104100	91553177	1904	1904	1904	1904	0
480	20240109	104000	91553177	1904	1903	1904	1903	186
481	20240109	103900	91199213	1903	1903	1903	1903	2
482	20240109	103800	91195407	1903	1903	1903	1903	0
483	20240109	103700	91195407	1903	1903	1903	1903	0
484	20240109	103600	91195407	1903	1902	1903	1902	202
485	20240109	103500	90811201	1903	1903	1903	1903	50
486	20240109	103400	90716051	1904	1904	1904	1904	96
487	20240109	103300	90533267	1904	1903	1904	1903	1638
488	20240109	103200	87416151	1903	1903	1903	1903	102
489	20240109	103100	87222045	1902	1902	1902	1902	1
490	20240109	103000	87220143	1903	1903	1903	1903	0
491	20240109	102900	87220143	1903	1903	1903	1903	2
492	20240109	102800	87216337	1902	1902	1902	1902	0
493	20240109	102700	87216337	1902	1902	1902	1902	2
494	20240109	102600	87212533	1902	1902	1902	1902	0
495	20240109	102500	87212533	1902	1902	1902	1902	0
496	20240109	102400	87212533	1902	1902	1902	1902	755
497	20240109	102300	85776523	1902	1902	1902	1902	150
498	20240109	102200	85491223	1900	1900	1900	1900	10
499	20240109	102100	85472223	1900	1901	1901	1900	2475
500	20240109	102000	80769481	1902	1902	1902	1902	0
501	20240109	101900	80769481	1902	1902	1902	1902	0
502	20240109	101800	80769481	1902	1902	1902	1902	100
503	20240109	101700	80579281	1901	1901	1901	1901	100
504	20240109	101600	80389181	1900	1900	1900	1900	0
505	20240109	101500	80389181	1900	1900	1900	1900	54
506	20240109	101400	80286581	1900	1900	1900	1900	109
507	20240109	101300	80079481	1901	1901	1901	1901	0
508	20240109	101200	80079481	1901	1901	1901	1901	912
509	20240109	101100	78345769	1902	1902	1902	1902	51
510	20240109	101000	78248767	1901	1901	1901	1901	103
511	20240109	100900	78052964	1901	1901	1901	1901	671
512	20240109	100800	76777393	1901	1901	1901	1901	200
513	20240109	100700	76397193	1900	1900	1900	1900	0
514	20240109	100600	76397193	1900	1900	1900	1900	0
515	20240109	100500	76397193	1900	1901	1901	1900	694
516	20240109	100400	75078093	1901	1901	1901	1901	1
517	20240109	100300	75076192	1901	1901	1901	1901	0
518	20240109	100200	75076192	1901	1902	1902	1901	718
519	20240109	100100	73711073	1902	1902	1902	1902	26
520	20240109	100000	73661621	1902	1902	1902	1902	0
521	20240109	095900	73661621	1902	1902	1902	1902	107
522	20240109	095800	73458107	1902	1902	1902	1902	0
523	20240109	095700	73458107	1902	1902	1902	1902	1
524	20240109	095600	73456205	1903	1903	1903	1903	0
525	20240109	095500	73456205	1903	1903	1903	1903	0
526	20240109	095400	73456205	1903	1903	1903	1903	0
527	20240109	095300	73456205	1903	1902	1903	1902	2
528	20240109	095200	73452400	1902	1902	1902	1902	217
529	20240109	095100	73039666	1902	1902	1902	1902	250
530	20240109	095000	72564166	1902	1902	1902	1902	100
531	20240109	094900	72373966	1902	1900	1902	1900	129
532	20240109	094800	72128862	1900	1901	1901	1900	13327
533	20240109	094700	46805176	1901	1901	1901	1901	530
534	20240109	094600	45797646	1901	1902	1902	1901	1771
535	20240109	094500	42430204	1904	1904	1904	1904	0
536	20240109	094400	42430204	1904	1903	1904	1902	3004
537	20240109	094300	36716106	1903	1904	1904	1903	21
538	20240109	094200	36676142	1904	1904	1904	1904	0
539	20240109	094100	36676142	1904	1904	1904	1904	0
540	20240109	094000	36676142	1904	1904	1904	1904	314
541	20240109	093900	36078286	1905	1905	1905	1905	53
542	20240109	093800	35977321	1903	1903	1903	1903	0
543	20240109	093700	35977321	1903	1905	1905	1903	55
544	20240109	093600	35872548	1905	1904	1905	1904	27
545	20240109	093500	35821126	1904	1905	1905	1904	8
546	20240109	093400	35805893	1905	1904	1905	1904	10
547	20240109	093300	35786851	1905	1905	1905	1905	32
548	20240109	093200	35725891	1905	1904	1905	1904	9053
549	20240109	093100	18481765	1904	1904	1904	1904	4
550	20240109	093000	18474149	1904	1902	1904	1902	600
551	20240109	092900	17332937	1903	1902	1903	1902	220
552	20240109	092800	16914477	1902	1902	1902	1902	0
553	20240109	092700	16914477	1902	1902	1902	1902	7
554	20240109	092600	16901163	1904	1904	1904	1904	0
555	20240109	092500	16901163	1904	1904	1904	1904	3
556	20240109	092400	16895451	1904	1904	1904	1904	0
557	20240109	092300	16895451	1904	1904	1904	1904	0
558	20240109	092200	16895451	1904	1904	1904	1904	272
559	20240109	092100	16377563	1902	1904	1904	1902	51
560	20240109	092000	16280559	1901	1901	1901	1901	0
561	20240109	091900	16280559	1901	1904	1904	1901	52
562	20240109	091800	16181701	1901	1901	1901	1901	24
563	20240109	091700	16136077	1904	1901	1904	1901	147
564	20240109	091600	15856624	1901	1901	1901	1901	12
565	20240109	091500	15833812	1901	1904	1904	1901	70
566	20240109	091400	15700652	1904	1904	1904	1904	20
567	20240109	091300	15662572	1904	1904	1904	1904	101
568	20240109	091200	15470268	1901	1903	1904	1901	1560
569	20240109	091100	12502062	1905	1905	1905	1905	50
570	20240109	091000	12406812	1905	1905	1905	1905	201
571	20240109	090900	12023907	1905	1905	1905	1904	44
572	20240109	090800	11940117	1905	1902	1905	1902	4563
573	20240109	090700	3261259	1901	1901	1901	1901	729
574	20240109	090600	1875430	1902	1902	1903	1902	155
575	20240109	090500	1580615	1901	1902	1902	1901	552
576	20240109	090400	531204	1903	1903	1903	1903	12
577	20240109	090300	508368	1903	1903	1903	1903	3
578	20240109	090200	502659	1903	1903	1903	1903	3
579	20240109	090100	496950	1903	1903	1903	1903	87
580	20240109	090000	331389	1904	1905	1905	1904	174