KissMeData/002700/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	183800	205272221	1904	1904	1904	1904	3750
3	20240110	183700	205272221	1904	1904	1904	1904	0
4	20240110	183600	205272221	1904	1904	1904	1904	0
5	20240110	183500	205272221	1904	1904	1904	1904	0
6	20240110	183400	205272221	1904	1904	1904	1904	0
7	20240110	183300	205272221	1904	1904	1904	1904	0
8	20240110	183200	205272221	1904	1904	1904	1904	0
9	20240110	183100	205272221	1904	1904	1904	1904	0
10	20240110	183000	205272221	1904	1904	1904	1904	0
11	20240110	182900	205272221	1904	1904	1904	1904	0
12	20240110	182800	205272221	1904	1904	1904	1904	0
13	20240110	182700	205272221	1904	1904	1904	1904	0
14	20240110	182600	205272221	1904	1904	1904	1904	0
15	20240110	182500	205272221	1904	1904	1904	1904	0
16	20240110	182400	205272221	1904	1904	1904	1904	0
17	20240110	182300	205272221	1904	1904	1904	1904	0
18	20240110	182200	205272221	1904	1904	1904	1904	0
19	20240110	182100	205272221	1904	1904	1904	1904	0
20	20240110	182000	205272221	1904	1904	1904	1904	0
21	20240110	181900	205272221	1904	1904	1904	1904	0
22	20240110	181800	205272221	1904	1904	1904	1904	0
23	20240110	181700	205272221	1904	1904	1904	1904	0
24	20240110	181600	205272221	1904	1904	1904	1904	0
25	20240110	181500	205272221	1904	1904	1904	1904	0
26	20240110	181400	205272221	1904	1904	1904	1904	0
27	20240110	181300	205272221	1904	1904	1904	1904	0
28	20240110	181200	205272221	1904	1904	1904	1904	0
29	20240110	181100	205272221	1904	1904	1904	1904	0
30	20240110	181000	205272221	1904	1904	1904	1904	0
31	20240110	180900	205272221	1904	1904	1904	1904	0
32	20240110	180800	205272221	1904	1904	1904	1904	3750
33	20240110	180700	205272221	1904	1904	1904	1904	0
34	20240110	180600	205272221	1904	1904	1904	1904	0
35	20240110	180500	205272221	1904	1904	1904	1904	0
36	20240110	180400	205272221	1904	1904	1904	1904	0
37	20240110	180300	205272221	1904	1904	1904	1904	0
38	20240110	180200	205272221	1904	1904	1904	1904	0
39	20240110	180100	205272221	1904	1904	1904	1904	0
40	20240110	180000	205272221	1904	1904	1904	1904	0
41	20240110	175900	205272221	1904	1904	1904	1904	0
42	20240110	175800	205272221	1904	1904	1904	1904	0
43	20240110	175700	205272221	1904	1904	1904	1904	0
44	20240110	175600	205272221	1904	1904	1904	1904	0
45	20240110	175500	205272221	1904	1904	1904	1904	0
46	20240110	175400	205272221	1904	1904	1904	1904	0
47	20240110	175300	205272221	1904	1904	1904	1904	0
48	20240110	175200	205272221	1904	1904	1904	1904	0
49	20240110	175100	205272221	1904	1904	1904	1904	0
50	20240110	175000	205272221	1904	1904	1904	1904	0
51	20240110	174900	205272221	1904	1904	1904	1904	0
52	20240110	174800	205272221	1904	1904	1904	1904	0
53	20240110	174700	205272221	1904	1904	1904	1904	0
54	20240110	174600	205272221	1904	1904	1904	1904	0
55	20240110	174500	205272221	1904	1904	1904	1904	0
56	20240110	174400	205272221	1904	1904	1904	1904	0
57	20240110	174300	205272221	1904	1904	1904	1904	0
58	20240110	174200	205272221	1904	1904	1904	1904	0
59	20240110	174100	205272221	1904	1904	1904	1904	0
60	20240110	174000	205272221	1904	1904	1904	1904	0
61	20240110	173900	205272221	1904	1904	1904	1904	0
62	20240110	173800	205272221	1904	1904	1904	1904	3750
63	20240110	173700	205272221	1904	1904	1904	1904	0
64	20240110	173600	205272221	1904	1904	1904	1904	0
65	20240110	173500	205272221	1904	1904	1904	1904	0
66	20240110	173400	205272221	1904	1904	1904	1904	0
67	20240110	173300	205272221	1904	1904	1904	1904	0
68	20240110	173200	205272221	1904	1904	1904	1904	0
69	20240110	173100	205272221	1904	1904	1904	1904	0
70	20240110	173000	205272221	1904	1904	1904	1904	0
71	20240110	172900	205272221	1904	1904	1904	1904	0
72	20240110	172800	205272221	1904	1904	1904	1904	0
73	20240110	172700	205272221	1904	1904	1904	1904	0
74	20240110	172600	205272221	1904	1904	1904	1904	0
75	20240110	172500	205272221	1904	1904	1904	1904	0
76	20240110	172400	205272221	1904	1904	1904	1904	0
77	20240110	172300	205272221	1904	1904	1904	1904	0
78	20240110	172200	205272221	1904	1904	1904	1904	0
79	20240110	172100	205272221	1904	1904	1904	1904	0
80	20240110	172000	205272221	1904	1904	1904	1904	0
81	20240110	171900	205272221	1904	1904	1904	1904	0
82	20240110	171800	205272221	1904	1904	1904	1904	0
83	20240110	171700	205272221	1904	1904	1904	1904	0
84	20240110	171600	205272221	1904	1904	1904	1904	0
85	20240110	171500	205272221	1904	1904	1904	1904	0
86	20240110	171400	205272221	1904	1904	1904	1904	0
87	20240110	171300	205272221	1904	1904	1904	1904	0
88	20240110	171200	205272221	1904	1904	1904	1904	0
89	20240110	171100	205272221	1904	1904	1904	1904	0
90	20240110	171000	205272221	1904	1904	1904	1904	0
91	20240110	170900	205272221	1904	1904	1904	1904	0
92	20240110	170800	205272221	1904	1904	1904	1904	3750
93	20240110	170700	205272221	1904	1904	1904	1904	0
94	20240110	170600	205272221	1904	1904	1904	1904	0
95	20240110	170500	205272221	1904	1904	1904	1904	0
96	20240110	170400	205272221	1904	1904	1904	1904	0
97	20240110	170300	205272221	1904	1904	1904	1904	0
98	20240110	170200	205272221	1904	1904	1904	1904	0
99	20240110	170100	205272221	1904	1904	1904	1904	0
100	20240110	170000	205272221	1904	1904	1904	1904	0
101	20240110	165900	205272221	1904	1904	1904	1904	0
102	20240110	165800	205272221	1904	1904	1904	1904	0
103	20240110	165700	205272221	1904	1904	1904	1904	0
104	20240110	165600	205272221	1904	1904	1904	1904	0
105	20240110	165500	205272221	1904	1904	1904	1904	0
106	20240110	165400	205272221	1904	1904	1904	1904	0
107	20240110	165300	205272221	1904	1904	1904	1904	0
108	20240110	165200	205272221	1904	1904	1904	1904	0
109	20240110	165100	205272221	1904	1904	1904	1904	0
110	20240110	165000	205272221	1904	1904	1904	1904	0
111	20240110	164900	205272221	1904	1904	1904	1904	0
112	20240110	164800	205272221	1904	1904	1904	1904	0
113	20240110	164700	205272221	1904	1904	1904	1904	0
114	20240110	164600	205272221	1904	1904	1904	1904	0
115	20240110	164500	205272221	1904	1904	1904	1904	0
116	20240110	164400	205272221	1904	1904	1904	1904	0
117	20240110	164300	205272221	1904	1904	1904	1904	0
118	20240110	164200	205272221	1904	1904	1904	1904	0
119	20240110	164100	205272221	1904	1904	1904	1904	0
120	20240110	164000	205272221	1904	1904	1904	1904	0
121	20240110	163900	205272221	1904	1904	1904	1904	0
122	20240110	163800	205272221	1904	1904	1904	1904	3750
123	20240110	163700	205272221	1904	1904	1904	1904	0
124	20240110	163600	205272221	1904	1904	1904	1904	0
125	20240110	163500	205272221	1904	1904	1904	1904	0
126	20240110	163400	205272221	1904	1904	1904	1904	0
127	20240110	163300	205272221	1904	1904	1904	1904	0
128	20240110	163200	205272221	1904	1904	1904	1904	0
129	20240110	163100	205272221	1904	1904	1904	1904	0
130	20240110	163000	205272221	1904	1904	1904	1904	0
131	20240110	162900	205272221	1904	1904	1904	1904	0
132	20240110	162800	205272221	1904	1904	1904	1904	0
133	20240110	162700	205272221	1904	1904	1904	1904	0
134	20240110	162600	205272221	1904	1904	1904	1904	0
135	20240110	162500	205272221	1904	1904	1904	1904	0
136	20240110	162400	205272221	1904	1904	1904	1904	0
137	20240110	162300	205272221	1904	1904	1904	1904	0
138	20240110	162200	205272221	1904	1904	1904	1904	0
139	20240110	162100	205272221	1904	1904	1904	1904	0
140	20240110	162000	205272221	1904	1904	1904	1904	0
141	20240110	161900	205272221	1904	1904	1904	1904	0
142	20240110	161800	205272221	1904	1904	1904	1904	0
143	20240110	161700	205272221	1904	1904	1904	1904	0
144	20240110	161600	205272221	1904	1904	1904	1904	0
145	20240110	161500	205272221	1904	1904	1904	1904	0
146	20240110	161400	205272221	1904	1904	1904	1904	0
147	20240110	161300	205272221	1904	1904	1904	1904	0
148	20240110	161200	205272221	1904	1904	1904	1904	0
149	20240110	161100	205272221	1904	1904	1904	1904	0
150	20240110	161000	205272221	1904	1904	1904	1904	0
151	20240110	160900	205272221	1904	1904	1904	1904	0
152	20240110	160800	205272221	1904	1904	1904	1904	3750
153	20240110	160700	205272221	1904	1904	1904	1904	0
154	20240110	160600	205272221	1904	1904	1904	1904	0
155	20240110	160500	205272221	1904	1904	1904	1904	0
156	20240110	160400	205272221	1904	1904	1904	1904	0
157	20240110	160300	205272221	1904	1904	1904	1904	0
158	20240110	160200	205272221	1904	1904	1904	1904	0
159	20240110	160100	205272221	1904	1904	1904	1904	0
160	20240110	160000	205272221	1904	1904	1904	1904	0
161	20240110	155900	205272221	1904	1904	1904	1904	0
162	20240110	155800	205272221	1904	1904	1904	1904	0
163	20240110	155700	205272221	1904	1904	1904	1904	0
164	20240110	155600	205272221	1904	1904	1904	1904	0
165	20240110	155500	205272221	1904	1904	1904	1904	0
166	20240110	155400	205272221	1904	1904	1904	1904	0
167	20240110	155300	205272221	1904	1904	1904	1904	0
168	20240110	155200	205272221	1904	1904	1904	1904	0
169	20240110	155100	205272221	1904	1904	1904	1904	0
170	20240110	155000	205272221	1904	1904	1904	1904	0
171	20240110	154900	205272221	1904	1904	1904	1904	0
172	20240110	154800	205272221	1904	1904	1904	1904	0
173	20240110	154700	205272221	1904	1904	1904	1904	0
174	20240110	154600	205272221	1904	1904	1904	1904	0
175	20240110	154500	205272221	1904	1904	1904	1904	0
176	20240110	154400	205272221	1904	1904	1904	1904	0
177	20240110	154300	205272221	1904	1904	1904	1904	0
178	20240110	154200	205272221	1904	1904	1904	1904	0
179	20240110	154100	205272221	1904	1904	1904	1904	0
180	20240110	154000	205272221	1904	1904	1904	1904	0
181	20240110	153900	205272221	1904	1904	1904	1904	0
182	20240110	153800	205272221	1904	1904	1904	1904	3750
183	20240110	153700	205272221	1904	1904	1904	1904	0
184	20240110	153600	205272221	1904	1904	1904	1904	0
185	20240110	153500	205272221	1904	1904	1904	1904	0
186	20240110	153400	205272221	1904	1904	1904	1904	0
187	20240110	153300	205272221	1904	1904	1904	1904	0
188	20240110	153200	205272221	1904	1904	1904	1904	0
189	20240110	153100	205272221	1904	1904	1904	1904	0
190	20240110	153000	205272221	1904	1904	1904	1904	3750
191	20240110	152900	198132221	1905	1905	1905	1905	0
192	20240110	152800	198132221	1905	1905	1905	1905	0
193	20240110	152700	198132221	1905	1905	1905	1905	0
194	20240110	152600	198132221	1905	1905	1905	1905	0
195	20240110	152500	198132221	1905	1905	1905	1905	0
196	20240110	152400	198132221	1905	1905	1905	1905	0
197	20240110	152300	198132221	1905	1905	1905	1905	0
198	20240110	152200	198132221	1905	1905	1905	1905	0
199	20240110	152100	198132221	1905	1905	1905	1905	0
200	20240110	152000	198132221	1905	1905	1905	1905	0
201	20240110	151900	198132221	1905	1905	1905	1905	2
202	20240110	151800	198128411	1903	1904	1905	1903	199
203	20240110	151700	197749519	1904	1904	1904	1904	153
204	20240110	151600	197458207	1905	1905	1905	1905	0
205	20240110	151500	197458207	1905	1905	1905	1905	2
206	20240110	151400	197454397	1904	1904	1904	1904	650
207	20240110	151300	196216797	1903	1904	1904	1903	61
208	20240110	151200	196100703	1904	1904	1904	1904	169
209	20240110	151100	195778927	1905	1905	1905	1905	1000
210	20240110	151000	193873927	1905	1905	1905	1905	7
211	20240110	150900	193860592	1904	1904	1904	1904	282
212	20240110	150800	193323664	1905	1905	1905	1905	10
213	20240110	150700	193304614	1904	1904	1904	1904	0
214	20240110	150600	193304614	1904	1904	1904	1904	1
215	20240110	150500	193302710	1905	1905	1905	1905	1
216	20240110	150400	193300805	1904	1904	1904	1904	0
217	20240110	150300	193300805	1904	1905	1905	1904	257
218	20240110	150200	192811429	1905	1905	1905	1905	0
219	20240110	150100	192811429	1905	1905	1905	1905	0
220	20240110	150000	192811429	1905	1905	1905	1905	28
221	20240110	145900	192758089	1905	1905	1905	1905	37
222	20240110	145800	192687604	1905	1905	1905	1905	0
223	20240110	145700	192687604	1905	1905	1905	1905	10
224	20240110	145600	192668554	1905	1905	1905	1905	73
225	20240110	145500	192529489	1905	1905	1905	1905	742
226	20240110	145400	191115979	1905	1905	1905	1905	87
227	20240110	145300	190950244	1905	1905	1905	1905	72
228	20240110	145200	190813084	1905	1905	1905	1905	72
229	20240110	145100	190675924	1905	1905	1905	1905	412
230	20240110	145000	189891064	1905	1905	1905	1905	146
231	20240110	144900	189612934	1905	1905	1905	1905	16
232	20240110	144800	189582454	1905	1905	1905	1905	1
233	20240110	144700	189580549	1905	1905	1905	1905	144
234	20240110	144600	189306229	1903	1903	1903	1903	0
235	20240110	144500	189306229	1903	1904	1904	1903	4894
236	20240110	144400	179992875	1903	1904	1904	1903	73
237	20240110	144300	179853884	1904	1904	1904	1904	100
238	20240110	144200	179663484	1904	1904	1904	1904	87
239	20240110	144100	179497836	1905	1905	1905	1905	148
240	20240110	144000	179215896	1903	1903	1903	1903	0
241	20240110	143900	179215896	1903	1905	1905	1903	224
242	20240110	143800	178789336	1905	1905	1905	1905	0
243	20240110	143700	178789336	1905	1904	1905	1904	266
244	20240110	143600	178282871	1905	1905	1905	1905	1863
245	20240110	143500	174733856	1905	1905	1905	1905	72
246	20240110	143400	174596696	1905	1905	1905	1905	72
247	20240110	143300	174459536	1905	1905	1905	1905	105
248	20240110	143200	174259511	1905	1905	1905	1905	3
249	20240110	143100	174253796	1905	1905	1905	1905	72
250	20240110	143000	174116636	1905	1905	1905	1905	77
251	20240110	142900	173969951	1904	1904	1904	1904	258
252	20240110	142800	173478719	1904	1904	1904	1904	106
253	20240110	142700	173276895	1904	1904	1904	1904	72
254	20240110	142600	173139807	1904	1904	1904	1904	0
255	20240110	142500	173139807	1904	1904	1904	1904	73
256	20240110	142400	173000815	1904	1904	1904	1904	84
257	20240110	142300	172840879	1904	1904	1904	1904	72
258	20240110	142200	172703791	1904	1905	1905	1904	572
259	20240110	142100	171614631	1905	1905	1905	1905	144
260	20240110	142000	171340311	1905	1905	1905	1905	0
261	20240110	141900	171340311	1905	1904	1905	1904	3002
262	20240110	141800	165624501	1905	1905	1905	1905	222
263	20240110	141700	165201591	1905	1905	1905	1905	72
264	20240110	141600	165064431	1905	1905	1905	1905	243
265	20240110	141500	164601516	1905	1905	1905	1905	2
266	20240110	141400	164597706	1904	1903	1904	1903	3
267	20240110	141300	164591996	1903	1903	1903	1903	83
268	20240110	141200	164434047	1903	1903	1903	1903	72
269	20240110	141100	164297031	1903	1903	1903	1903	72
270	20240110	141000	164160015	1903	1903	1903	1903	144
271	20240110	140900	163885983	1903	1903	1903	1903	20
272	20240110	140800	163847923	1903	1903	1903	1903	0
273	20240110	140700	163847923	1903	1903	1903	1903	144
274	20240110	140600	163573891	1904	1904	1904	1904	0
275	20240110	140500	163573891	1904	1905	1905	1904	144
276	20240110	140400	163299643	1905	1905	1905	1905	172
277	20240110	140300	162971983	1905	1905	1905	1905	0
278	20240110	140200	162971983	1905	1905	1905	1905	2
279	20240110	140100	162968173	1904	1903	1904	1903	92
280	20240110	140000	162793025	1903	1903	1903	1903	666
281	20240110	135900	161525627	1903	1903	1903	1903	72
282	20240110	135800	161388611	1903	1903	1903	1903	3
283	20240110	135700	161382902	1903	1903	1903	1903	0
284	20240110	135600	161382902	1903	1903	1903	1903	145
285	20240110	135500	161106967	1903	1903	1903	1903	72
286	20240110	135400	160969951	1902	1902	1902	1902	0
287	20240110	135300	160969951	1902	1903	1903	1902	592
288	20240110	135200	159843895	1902	1902	1902	1902	5
289	20240110	135100	159834385	1902	1902	1902	1902	144
290	20240110	135000	159560497	1902	1902	1902	1902	10
291	20240110	134900	159541477	1902	1902	1902	1902	144
292	20240110	134800	159267589	1902	1902	1902	1902	0
293	20240110	134700	159267589	1902	1903	1903	1902	246
294	20240110	134600	158799553	1903	1903	1903	1903	0
295	20240110	134500	158799553	1903	1903	1903	1903	72
296	20240110	134400	158662537	1903	1903	1903	1903	0
297	20240110	134300	158662537	1903	1903	1903	1903	164
298	20240110	134200	158350445	1903	1903	1903	1903	72
299	20240110	134100	158213429	1903	1903	1903	1903	0
300	20240110	134000	158213429	1903	1903	1903	1903	525
301	20240110	133900	157214354	1902	1903	1903	1902	145
302	20240110	133800	156938491	1900	1900	1900	1900	0
303	20240110	133700	156938491	1900	1902	1902	1900	10000
304	20240110	133600	137935802	1903	1902	1903	1902	74
305	20240110	133500	137795053	1901	1901	1901	1901	0
306	20240110	133400	137795053	1901	1901	1901	1901	200
307	20240110	133300	137414853	1903	1903	1903	1903	144
308	20240110	133200	137140821	1903	1903	1903	1903	2
309	20240110	133100	137137015	1903	1903	1903	1903	144
310	20240110	133000	136862983	1903	1903	1903	1903	1
311	20240110	132900	136861080	1903	1902	1903	1902	20
312	20240110	132800	136823033	1903	1903	1903	1903	72
313	20240110	132700	136686017	1903	1903	1903	1903	72
314	20240110	132600	136549001	1903	1903	1903	1903	73
315	20240110	132500	136410082	1903	1903	1903	1903	144
316	20240110	132400	136136050	1902	1902	1902	1902	0
317	20240110	132300	136136050	1902	1902	1902	1902	766
318	20240110	132200	134679118	1902	1903	1903	1902	106
319	20240110	132100	134477434	1903	1903	1903	1903	72
320	20240110	132000	134340418	1903	1903	1903	1903	72
321	20240110	131900	134203402	1903	1903	1903	1903	72
322	20240110	131800	134066386	1903	1904	1904	1903	261
323	20240110	131700	133569631	1904	1904	1904	1904	72
324	20240110	131600	133432543	1905	1905	1905	1905	2
325	20240110	131500	133428733	1904	1905	1905	1904	145
326	20240110	131400	133152509	1905	1905	1905	1905	2
327	20240110	131300	133148699	1903	1903	1904	1903	79
328	20240110	131200	132998290	1903	1904	1904	1903	76
329	20240110	131100	132853590	1904	1904	1904	1904	0
330	20240110	131000	132853590	1904	1904	1904	1904	72
331	20240110	130900	132716502	1904	1904	1904	1904	73
332	20240110	130800	132577510	1904	1904	1904	1904	72
333	20240110	130700	132440422	1904	1904	1904	1904	72
334	20240110	130600	132303334	1904	1904	1904	1904	0
335	20240110	130500	132303334	1904	1903	1904	1903	144
336	20240110	130400	132029159	1903	1903	1903	1903	0
337	20240110	130300	132029159	1903	1903	1903	1903	72
338	20240110	130200	131892143	1904	1904	1904	1904	144
339	20240110	130100	131617967	1902	1902	1902	1902	0
340	20240110	130000	131617967	1902	1903	1903	1902	144
341	20240110	125900	131344029	1904	1904	1904	1904	75
342	20240110	125800	131201229	1904	1904	1904	1904	255
343	20240110	125700	130715709	1905	1905	1905	1905	2
344	20240110	125600	130711899	1904	1905	1905	1904	103
345	20240110	125500	130515714	1905	1905	1905	1905	0
346	20240110	125400	130515714	1905	1905	1905	1905	0
347	20240110	125300	130515714	1905	1905	1905	1905	101
348	20240110	125200	130323309	1905	1905	1905	1905	0
349	20240110	125100	130323309	1905	1905	1905	1905	0
350	20240110	125000	130323309	1905	1905	1905	1905	0
351	20240110	124900	130323309	1905	1905	1905	1905	0
352	20240110	124800	130323309	1905	1905	1905	1905	100
353	20240110	124700	130132809	1905	1905	1905	1905	0
354	20240110	124600	130132809	1905	1905	1905	1905	0
355	20240110	124500	130132809	1905	1905	1905	1905	1
356	20240110	124400	130130904	1905	1905	1905	1905	0
357	20240110	124300	130130904	1905	1905	1905	1905	0
358	20240110	124200	130130904	1905	1905	1905	1905	0
359	20240110	124100	130130904	1905	1903	1905	1903	204
360	20240110	124000	129742685	1903	1903	1903	1903	0
361	20240110	123900	129742685	1903	1903	1903	1903	68
362	20240110	123800	129613281	1903	1903	1903	1903	0
363	20240110	123700	129613281	1903	1903	1903	1903	90
364	20240110	123600	129442011	1903	1903	1903	1903	10
365	20240110	123500	129422981	1903	1903	1903	1903	0
366	20240110	123400	129422981	1903	1903	1903	1903	0
367	20240110	123300	129422981	1903	1903	1903	1903	0
368	20240110	123200	129422981	1903	1903	1903	1903	0
369	20240110	123100	129422981	1903	1903	1903	1903	2
370	20240110	123000	129419175	1901	1901	1901	1901	0
371	20240110	122900	129419175	1901	1901	1901	1901	106
372	20240110	122800	129217669	1902	1902	1902	1902	1272
373	20240110	122700	126798325	1903	1903	1903	1903	0
374	20240110	122600	126798325	1903	1903	1903	1903	500
375	20240110	122500	125846825	1903	1903	1903	1903	500
376	20240110	122400	124895325	1903	1903	1903	1903	2
377	20240110	122300	124891519	1902	1902	1902	1902	250
378	20240110	122200	124416019	1903	1903	1903	1903	1
379	20240110	122100	124414116	1902	1902	1902	1902	0
380	20240110	122000	124414116	1902	1902	1902	1902	0
381	20240110	121900	124414116	1902	1902	1902	1902	0
382	20240110	121800	124414116	1902	1902	1902	1902	0
383	20240110	121700	124414116	1902	1902	1902	1902	0
384	20240110	121600	124414116	1902	1902	1902	1902	0
385	20240110	121500	124414116	1902	1902	1902	1902	9
386	20240110	121400	124396998	1902	1902	1902	1902	15
387	20240110	121300	124368468	1902	1902	1902	1902	76
388	20240110	121200	124223916	1902	1902	1902	1902	0
389	20240110	121100	124223916	1902	1902	1902	1902	0
390	20240110	121000	124223916	1902	1902	1902	1902	434
391	20240110	120900	123398448	1902	1902	1902	1902	69
392	20240110	120800	123267210	1902	1902	1902	1902	0
393	20240110	120700	123267210	1902	1902	1902	1902	435
394	20240110	120600	122439840	1902	1902	1902	1902	0
395	20240110	120500	122439840	1902	1902	1902	1902	2
396	20240110	120400	122436036	1902	1902	1902	1902	0
397	20240110	120300	122436036	1902	1902	1902	1902	2
398	20240110	120200	122432232	1902	1902	1902	1902	0
399	20240110	120100	122432232	1902	1902	1902	1902	2
400	20240110	120000	122428428	1902	1902	1902	1902	100
401	20240110	115900	122238228	1902	1902	1902	1902	3
402	20240110	115800	122232522	1902	1902	1902	1902	79
403	20240110	115700	122082264	1902	1902	1902	1902	102
404	20240110	115600	121888260	1902	1902	1902	1902	0
405	20240110	115500	121888260	1902	1902	1902	1902	2
406	20240110	115400	121884456	1900	1902	1902	1900	600
407	20240110	115300	120743456	1902	1902	1902	1902	3
408	20240110	115200	120737750	1902	1902	1902	1902	0
409	20240110	115100	120737750	1902	1902	1902	1902	2
410	20240110	115000	120733946	1902	1902	1902	1902	0
411	20240110	114900	120733946	1902	1902	1902	1902	505
412	20240110	114800	119773436	1902	1902	1902	1902	0
413	20240110	114700	119773436	1902	1902	1902	1902	2
414	20240110	114600	119769632	1902	1900	1902	1900	604
415	20240110	114500	118622028	1902	1900	1902	1900	3003
416	20240110	114400	112916322	1902	1902	1902	1902	0
417	20240110	114300	112916322	1902	1902	1902	1902	9
418	20240110	114200	112899204	1903	1903	1903	1903	50
419	20240110	114100	112804054	1903	1903	1903	1903	2
420	20240110	114000	112800248	1903	1901	1903	1901	2473
421	20240110	113900	108099071	1903	1903	1903	1903	3
422	20240110	113800	108093362	1903	1903	1903	1903	0
423	20240110	113700	108093362	1903	1903	1903	1903	2
424	20240110	113600	108089556	1903	1903	1903	1903	0
425	20240110	113500	108089556	1903	1903	1903	1903	5
426	20240110	113400	108080041	1902	1902	1902	1902	1018
427	20240110	113300	106143805	1902	1902	1902	1902	3
428	20240110	113200	106138099	1902	1902	1902	1901	224
429	20240110	113100	105712251	1902	1902	1902	1902	2
430	20240110	113000	105708447	1902	1902	1902	1902	10
431	20240110	112900	105689427	1902	1902	1902	1902	4
432	20240110	112800	105681819	1902	1902	1902	1902	53
433	20240110	112700	105581013	1902	1902	1902	1902	3
434	20240110	112600	105575307	1902	1902	1902	1902	32
435	20240110	112500	105514443	1902	1902	1902	1902	60
436	20240110	112400	105400323	1902	1902	1902	1902	2
437	20240110	112300	105396519	1902	1902	1902	1902	63
438	20240110	112200	105276693	1903	1903	1903	1903	3
439	20240110	112100	105270984	1903	1903	1903	1903	0
440	20240110	112000	105270984	1903	1903	1903	1903	2
441	20240110	111900	105267178	1902	1902	1902	1902	100
442	20240110	111800	105076978	1903	1903	1903	1903	2
443	20240110	111700	105073172	1903	1903	1903	1903	0
444	20240110	111600	105073172	1903	1903	1903	1903	22
445	20240110	111500	105031306	1903	1903	1903	1903	1
446	20240110	111400	105029403	1903	1903	1903	1903	5
447	20240110	111300	105019888	1903	1903	1903	1903	0
448	20240110	111200	105019888	1903	1903	1903	1903	2
449	20240110	111100	105016082	1903	1903	1903	1903	0
450	20240110	111000	105016082	1903	1903	1903	1903	2
451	20240110	110900	105012276	1903	1903	1903	1903	31
452	20240110	110800	104953283	1903	1903	1903	1903	4
453	20240110	110700	104945671	1902	1902	1902	1902	1172
454	20240110	110600	102716527	1902	1902	1902	1902	2
455	20240110	110500	102712723	1902	1902	1902	1902	0
456	20240110	110400	102712723	1902	1902	1902	1902	2
457	20240110	110300	102708919	1902	1902	1902	1902	8
458	20240110	110200	102693703	1902	1902	1902	1902	3
459	20240110	110100	102687997	1902	1902	1902	1902	2
460	20240110	110000	102684193	1902	1902	1902	1902	0
461	20240110	105900	102684193	1902	1901	1902	1901	69
462	20240110	105800	102553005	1902	1902	1902	1902	10
463	20240110	105700	102533985	1902	1902	1902	1902	54
464	20240110	105600	102431277	1902	1902	1902	1900	1323
465	20240110	105500	99917476	1902	1902	1902	1902	26
466	20240110	105400	99868024	1902	1902	1902	1902	3
467	20240110	105300	99862318	1902	1902	1902	1902	0
468	20240110	105200	99862318	1902	1902	1902	1902	2
469	20240110	105100	99858514	1902	1902	1902	1902	8
470	20240110	105000	99843298	1902	1902	1902	1902	0
471	20240110	104900	99843298	1902	1902	1902	1902	5
472	20240110	104800	99833788	1902	1902	1902	1902	30
473	20240110	104700	99776728	1902	1902	1902	1902	2
474	20240110	104600	99772924	1902	1902	1902	1902	22
475	20240110	104500	99731080	1902	1902	1902	1902	2
476	20240110	104400	99727276	1902	1902	1902	1902	3
477	20240110	104300	99721570	1902	1901	1902	1901	4
478	20240110	104200	99713965	1901	1901	1901	1901	17
479	20240110	104100	99681648	1900	1900	1900	1900	621
480	20240110	104000	98501748	1901	1901	1901	1901	2
481	20240110	103900	98497946	1901	1901	1901	1901	538
482	20240110	103800	97475208	1902	1902	1902	1902	3
483	20240110	103700	97469502	1901	1903	1903	1901	13
484	20240110	103600	97444785	1903	1903	1903	1903	0
485	20240110	103500	97444785	1903	1903	1903	1903	2
486	20240110	103400	97440979	1903	1903	1903	1903	0
487	20240110	103300	97440979	1903	1903	1903	1903	584
488	20240110	103200	96329627	1903	1903	1903	1903	2
489	20240110	103100	96325821	1903	1903	1903	1903	0
490	20240110	103000	96325821	1903	1903	1903	1903	2
491	20240110	102900	96322015	1903	1903	1903	1903	5
492	20240110	102800	96312500	1903	1903	1903	1903	3
493	20240110	102700	96306791	1903	1903	1903	1903	1
494	20240110	102600	96304888	1903	1903	1903	1903	4
495	20240110	102500	96297276	1901	1903	1903	1901	11
496	20240110	102400	96276361	1903	1903	1903	1903	0
497	20240110	102300	96276361	1903	1903	1903	1902	105
498	20240110	102200	96076646	1902	1902	1902	1902	0
499	20240110	102100	96076646	1902	1904	1904	1902	49
500	20240110	102000	95983369	1904	1904	1904	1904	2
501	20240110	101900	95979561	1904	1904	1904	1904	1
502	20240110	101800	95977657	1904	1904	1904	1904	4
503	20240110	101700	95970041	1904	1904	1904	1904	4
504	20240110	101600	95962425	1905	1905	1905	1905	97
505	20240110	101500	95777640	1905	1898	1905	1898	540
506	20240110	101400	94752013	1898	1899	1899	1898	4706
507	20240110	101300	85820021	1899	1903	1905	1899	8772
508	20240110	101200	69156581	1903	1905	1905	1903	157
509	20240110	101100	68857730	1905	1904	1905	1904	5
510	20240110	101000	68848206	1906	1906	1906	1906	0
511	20240110	100900	68848206	1906	1906	1906	1906	2
512	20240110	100800	68844394	1903	1903	1903	1903	1
513	20240110	100700	68842491	1906	1901	1906	1901	819
514	20240110	100600	67285557	1905	1905	1905	1905	2
515	20240110	100500	67281747	1906	1906	1906	1906	0
516	20240110	100400	67281747	1906	1902	1906	1901	2002
517	20240110	100300	63475182	1903	1903	1903	1903	20
518	20240110	100200	63437122	1906	1906	1906	1906	4
519	20240110	100100	63429498	1903	1903	1903	1903	3
520	20240110	100000	63423789	1903	1905	1906	1903	185
521	20240110	095900	63071444	1904	1904	1904	1904	3
522	20240110	095800	63065732	1906	1906	1906	1906	0
523	20240110	095700	63065732	1906	1906	1906	1906	3
524	20240110	095600	63060014	1906	1906	1906	1906	0
525	20240110	095500	63060014	1906	1906	1906	1906	2
526	20240110	095400	63056202	1907	1907	1907	1907	7
527	20240110	095300	63042853	1907	1907	1907	1907	0
528	20240110	095200	63042853	1907	1907	1907	1907	3
529	20240110	095100	63037132	1907	1907	1907	1907	5
530	20240110	095000	63027597	1907	1907	1907	1907	2
531	20240110	094900	63023783	1907	1901	1907	1901	2440
532	20240110	094800	58384131	1907	1903	1907	1900	7502
533	20240110	094700	44126923	1903	1905	1905	1903	1005
534	20240110	094600	42214400	1905	1905	1905	1905	226
535	20240110	094500	41783870	1905	1907	1907	1905	955
536	20240110	094400	39964485	1908	1908	1908	1908	0
537	20240110	094300	39964485	1908	1908	1908	1908	2
538	20240110	094200	39960669	1908	1908	1908	1908	5
539	20240110	094100	39951129	1908	1905	1908	1901	1002
540	20240110	094000	38046229	1908	1908	1908	1908	23
541	20240110	093900	38002345	1909	1904	1909	1901	1157
542	20240110	093800	35802504	1906	1906	1906	1906	2
543	20240110	093700	35798692	1907	1907	1907	1907	16
544	20240110	093600	35768180	1907	1907	1907	1906	34
545	20240110	093500	35703358	1907	1907	1907	1907	4
546	20240110	093400	35695730	1908	1908	1908	1908	0
547	20240110	093300	35695730	1908	1908	1908	1908	12
548	20240110	093200	35672834	1909	1909	1909	1909	9
549	20240110	093100	35655653	1909	1909	1909	1909	41
550	20240110	093000	35577384	1909	1910	1910	1909	13
551	20240110	092900	35552564	1910	1910	1910	1910	9
552	20240110	092800	35535374	1910	1910	1910	1910	3
553	20240110	092700	35529644	1910	1910	1910	1910	0
554	20240110	092600	35529644	1910	1910	1910	1910	13
555	20240110	092500	35504814	1910	1910	1910	1910	0
556	20240110	092400	35504814	1910	1909	1910	1909	53
557	20240110	092300	35403634	1902	1910	1910	1902	1326
558	20240110	092200	32872054	1910	1909	1910	1909	3
559	20240110	092100	32866325	1900	1910	1910	1900	4918
560	20240110	092000	23511474	1910	1910	1910	1910	0
561	20240110	091900	23511474	1910	1910	1910	1910	138
562	20240110	091800	23247894	1910	1910	1910	1910	0
563	20240110	091700	23247894	1910	1910	1910	1910	2
564	20240110	091600	23244074	1910	1910	1910	1910	8
565	20240110	091500	23228794	1907	1909	1909	1907	11
566	20240110	091400	23207797	1907	1909	1909	1907	74
567	20240110	091300	23066671	1910	1910	1910	1910	0
568	20240110	091200	23066671	1910	1906	1910	1906	150
569	20240110	091100	22780723	1910	1910	1910	1910	12
570	20240110	091000	22757803	1910	1910	1910	1910	35
571	20240110	090900	22690953	1910	1910	1910	1910	5
572	20240110	090800	22681403	1912	1912	1912	1912	0
573	20240110	090700	22681403	1912	1911	1912	1911	317
574	20240110	090600	22075614	1911	1910	1911	1910	7711
575	20240110	090500	7347603	1910	1910	1910	1910	0
576	20240110	090400	7347603	1910	1910	1910	1910	0
577	20240110	090300	7347603	1910	1910	1910	1910	5
578	20240110	090200	7338053	1901	1910	1910	1901	2051
579	20240110	090100	3431780	1910	1910	1910	1910	1057
580	20240110	090000	1412910	1910	1906	1910	1906	741