KissMeData/002700/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	183800	346404400	1905	1905	1905	1905	2506
3	20240111	183700	346404400	1905	1905	1905	1905	0
4	20240111	183600	346404400	1905	1905	1905	1905	0
5	20240111	183500	346404400	1905	1905	1905	1905	0
6	20240111	183400	346404400	1905	1905	1905	1905	0
7	20240111	183300	346404400	1905	1905	1905	1905	0
8	20240111	183200	346404400	1905	1905	1905	1905	0
9	20240111	183100	346404400	1905	1905	1905	1905	0
10	20240111	183000	346404400	1905	1905	1905	1905	0
11	20240111	182900	346404400	1905	1905	1905	1905	0
12	20240111	182800	346404400	1905	1905	1905	1905	0
13	20240111	182700	346404400	1905	1905	1905	1905	0
14	20240111	182600	346404400	1905	1905	1905	1905	0
15	20240111	182500	346404400	1905	1905	1905	1905	0
16	20240111	182400	346404400	1905	1905	1905	1905	0
17	20240111	182300	346404400	1905	1905	1905	1905	0
18	20240111	182200	346404400	1905	1905	1905	1905	0
19	20240111	182100	346404400	1905	1905	1905	1905	0
20	20240111	182000	346404400	1905	1905	1905	1905	0
21	20240111	181900	346404400	1905	1905	1905	1905	0
22	20240111	181800	346404400	1905	1905	1905	1905	0
23	20240111	181700	346404400	1905	1905	1905	1905	0
24	20240111	181600	346404400	1905	1905	1905	1905	0
25	20240111	181500	346404400	1905	1905	1905	1905	0
26	20240111	181400	346404400	1905	1905	1905	1905	0
27	20240111	181300	346404400	1905	1905	1905	1905	0
28	20240111	181200	346404400	1905	1905	1905	1905	0
29	20240111	181100	346404400	1905	1905	1905	1905	0
30	20240111	181000	346404400	1905	1905	1905	1905	0
31	20240111	180900	346404400	1905	1905	1905	1905	0
32	20240111	180800	346404400	1905	1905	1905	1905	2506
33	20240111	180700	346404400	1905	1905	1905	1905	0
34	20240111	180600	346404400	1905	1905	1905	1905	0
35	20240111	180500	346404400	1905	1905	1905	1905	0
36	20240111	180400	346404400	1905	1905	1905	1905	0
37	20240111	180300	346404400	1905	1905	1905	1905	0
38	20240111	180200	346404400	1905	1905	1905	1905	0
39	20240111	180100	346404400	1905	1905	1905	1905	0
40	20240111	180000	346404400	1905	1905	1905	1905	0
41	20240111	175900	346404400	1905	1905	1905	1905	0
42	20240111	175800	346404400	1905	1905	1905	1905	0
43	20240111	175700	346404400	1905	1905	1905	1905	0
44	20240111	175600	346404400	1905	1905	1905	1905	0
45	20240111	175500	346404400	1905	1905	1905	1905	0
46	20240111	175400	346404400	1905	1905	1905	1905	0
47	20240111	175300	346404400	1905	1905	1905	1905	0
48	20240111	175200	346404400	1905	1905	1905	1905	0
49	20240111	175100	346404400	1905	1905	1905	1905	0
50	20240111	175000	346404400	1905	1905	1905	1905	0
51	20240111	174900	346404400	1905	1905	1905	1905	0
52	20240111	174800	346404400	1905	1905	1905	1905	0
53	20240111	174700	346404400	1905	1905	1905	1905	0
54	20240111	174600	346404400	1905	1905	1905	1905	0
55	20240111	174500	346404400	1905	1905	1905	1905	0
56	20240111	174400	346404400	1905	1905	1905	1905	0
57	20240111	174300	346404400	1905	1905	1905	1905	0
58	20240111	174200	346404400	1905	1905	1905	1905	0
59	20240111	174100	346404400	1905	1905	1905	1905	0
60	20240111	174000	346404400	1905	1905	1905	1905	0
61	20240111	173900	346404400	1905	1905	1905	1905	0
62	20240111	173800	346404400	1905	1905	1905	1905	2506
63	20240111	173700	346404400	1905	1905	1905	1905	0
64	20240111	173600	346404400	1905	1905	1905	1905	0
65	20240111	173500	346404400	1905	1905	1905	1905	0
66	20240111	173400	346404400	1905	1905	1905	1905	0
67	20240111	173300	346404400	1905	1905	1905	1905	0
68	20240111	173200	346404400	1905	1905	1905	1905	0
69	20240111	173100	346404400	1905	1905	1905	1905	0
70	20240111	173000	346404400	1905	1905	1905	1905	0
71	20240111	172900	346404400	1905	1905	1905	1905	0
72	20240111	172800	346404400	1905	1905	1905	1905	0
73	20240111	172700	346404400	1905	1905	1905	1905	0
74	20240111	172600	346404400	1905	1905	1905	1905	0
75	20240111	172500	346404400	1905	1905	1905	1905	0
76	20240111	172400	346404400	1905	1905	1905	1905	0
77	20240111	172300	346404400	1905	1905	1905	1905	0
78	20240111	172200	346404400	1905	1905	1905	1905	0
79	20240111	172100	346404400	1905	1905	1905	1905	0
80	20240111	172000	346404400	1905	1905	1905	1905	0
81	20240111	171900	346404400	1905	1905	1905	1905	0
82	20240111	171800	346404400	1905	1905	1905	1905	0
83	20240111	171700	346404400	1905	1905	1905	1905	0
84	20240111	171600	346404400	1905	1905	1905	1905	0
85	20240111	171500	346404400	1905	1905	1905	1905	0
86	20240111	171400	346404400	1905	1905	1905	1905	0
87	20240111	171300	346404400	1905	1905	1905	1905	0
88	20240111	171200	346404400	1905	1905	1905	1905	0
89	20240111	171100	346404400	1905	1905	1905	1905	0
90	20240111	171000	346404400	1905	1905	1905	1905	0
91	20240111	170900	346404400	1905	1905	1905	1905	0
92	20240111	170800	346404400	1905	1905	1905	1905	2506
93	20240111	170700	346404400	1905	1905	1905	1905	0
94	20240111	170600	346404400	1905	1905	1905	1905	0
95	20240111	170500	346404400	1905	1905	1905	1905	0
96	20240111	170400	346404400	1905	1905	1905	1905	0
97	20240111	170300	346404400	1905	1905	1905	1905	0
98	20240111	170200	346404400	1905	1905	1905	1905	0
99	20240111	170100	346404400	1905	1905	1905	1905	0
100	20240111	170000	346404400	1905	1905	1905	1905	0
101	20240111	165900	346404400	1905	1905	1905	1905	0
102	20240111	165800	346404400	1905	1905	1905	1905	0
103	20240111	165700	346404400	1905	1905	1905	1905	0
104	20240111	165600	346404400	1905	1905	1905	1905	0
105	20240111	165500	346404400	1905	1905	1905	1905	0
106	20240111	165400	346404400	1905	1905	1905	1905	0
107	20240111	165300	346404400	1905	1905	1905	1905	0
108	20240111	165200	346404400	1905	1905	1905	1905	0
109	20240111	165100	346404400	1905	1905	1905	1905	0
110	20240111	165000	346404400	1905	1905	1905	1905	0
111	20240111	164900	346404400	1905	1905	1905	1905	0
112	20240111	164800	346404400	1905	1905	1905	1905	0
113	20240111	164700	346404400	1905	1905	1905	1905	0
114	20240111	164600	346404400	1905	1905	1905	1905	0
115	20240111	164500	346404400	1905	1905	1905	1905	0
116	20240111	164400	346404400	1905	1905	1905	1905	0
117	20240111	164300	346404400	1905	1905	1905	1905	0
118	20240111	164200	346404400	1905	1905	1905	1905	0
119	20240111	164100	346404400	1905	1905	1905	1905	0
120	20240111	164000	346404400	1905	1905	1905	1905	0
121	20240111	163900	346404400	1905	1905	1905	1905	0
122	20240111	163800	346404400	1905	1905	1905	1905	2506
123	20240111	163700	346404400	1905	1905	1905	1905	0
124	20240111	163600	346404400	1905	1905	1905	1905	0
125	20240111	163500	346404400	1905	1905	1905	1905	0
126	20240111	163400	346404400	1905	1905	1905	1905	0
127	20240111	163300	346404400	1905	1905	1905	1905	0
128	20240111	163200	346404400	1905	1905	1905	1905	0
129	20240111	163100	346404400	1905	1905	1905	1905	0
130	20240111	163000	346404400	1905	1905	1905	1905	0
131	20240111	162900	346404400	1905	1905	1905	1905	0
132	20240111	162800	346404400	1905	1905	1905	1905	0
133	20240111	162700	346404400	1905	1905	1905	1905	0
134	20240111	162600	346404400	1905	1905	1905	1905	0
135	20240111	162500	346404400	1905	1905	1905	1905	0
136	20240111	162400	346404400	1905	1905	1905	1905	0
137	20240111	162300	346404400	1905	1905	1905	1905	0
138	20240111	162200	346404400	1905	1905	1905	1905	0
139	20240111	162100	346404400	1905	1905	1905	1905	0
140	20240111	162000	346404400	1905	1905	1905	1905	0
141	20240111	161900	346404400	1905	1905	1905	1905	0
142	20240111	161800	346404400	1905	1905	1905	1905	0
143	20240111	161700	346404400	1905	1905	1905	1905	0
144	20240111	161600	346404400	1905	1905	1905	1905	0
145	20240111	161500	346404400	1905	1905	1905	1905	0
146	20240111	161400	346404400	1905	1905	1905	1905	0
147	20240111	161300	346404400	1905	1905	1905	1905	0
148	20240111	161200	346404400	1905	1905	1905	1905	0
149	20240111	161100	346404400	1905	1905	1905	1905	0
150	20240111	161000	346404400	1905	1905	1905	1905	0
151	20240111	160900	346404400	1905	1905	1905	1905	0
152	20240111	160800	346404400	1905	1905	1905	1905	2506
153	20240111	160700	346404400	1905	1905	1905	1905	0
154	20240111	160600	346404400	1905	1905	1905	1905	0
155	20240111	160500	346404400	1905	1905	1905	1905	0
156	20240111	160400	346404400	1905	1905	1905	1905	0
157	20240111	160300	346404400	1905	1905	1905	1905	0
158	20240111	160200	346404400	1905	1905	1905	1905	0
159	20240111	160100	346404400	1905	1905	1905	1905	0
160	20240111	160000	346404400	1905	1905	1905	1905	0
161	20240111	155900	346404400	1905	1905	1905	1905	0
162	20240111	155800	346404400	1905	1905	1905	1905	0
163	20240111	155700	346404400	1905	1905	1905	1905	0
164	20240111	155600	346404400	1905	1905	1905	1905	0
165	20240111	155500	346404400	1905	1905	1905	1905	0
166	20240111	155400	346404400	1905	1905	1905	1905	0
167	20240111	155300	346404400	1905	1905	1905	1905	0
168	20240111	155200	346404400	1905	1905	1905	1905	0
169	20240111	155100	346404400	1905	1905	1905	1905	0
170	20240111	155000	346404400	1905	1905	1905	1905	0
171	20240111	154900	346404400	1905	1905	1905	1905	0
172	20240111	154800	346404400	1905	1905	1905	1905	0
173	20240111	154700	346404400	1905	1905	1905	1905	0
174	20240111	154600	346404400	1905	1905	1905	1905	0
175	20240111	154500	346404400	1905	1905	1905	1905	0
176	20240111	154400	346404400	1905	1905	1905	1905	0
177	20240111	154300	346404400	1905	1905	1905	1905	0
178	20240111	154200	346404400	1905	1905	1905	1905	0
179	20240111	154100	346404400	1905	1905	1905	1905	0
180	20240111	154000	346404400	1905	1905	1905	1905	0
181	20240111	153900	346404400	1905	1905	1905	1905	0
182	20240111	153800	346404400	1905	1905	1905	1905	2506
183	20240111	153700	346404400	1905	1905	1905	1905	0
184	20240111	153600	346404400	1905	1905	1905	1905	0
185	20240111	153500	346404400	1905	1905	1905	1905	0
186	20240111	153400	346404400	1905	1905	1905	1905	0
187	20240111	153300	346404400	1905	1905	1905	1905	0
188	20240111	153200	346404400	1905	1905	1905	1905	0
189	20240111	153100	346404400	1905	1905	1905	1905	0
190	20240111	153000	346404400	1905	1905	1905	1905	2506
191	20240111	152900	341630470	1905	1905	1905	1905	0
192	20240111	152800	341630470	1905	1905	1905	1905	0
193	20240111	152700	341630470	1905	1905	1905	1905	0
194	20240111	152600	341630470	1905	1905	1905	1905	0
195	20240111	152500	341630470	1905	1905	1905	1905	0
196	20240111	152400	341630470	1905	1905	1905	1905	0
197	20240111	152300	341630470	1905	1905	1905	1905	0
198	20240111	152200	341630470	1905	1905	1905	1905	0
199	20240111	152100	341630470	1905	1905	1905	1905	0
200	20240111	152000	341630470	1905	1905	1905	1905	0
201	20240111	151900	341630470	1905	1905	1905	1905	0
202	20240111	151800	341630470	1905	1905	1905	1905	0
203	20240111	151700	341630470	1905	1905	1905	1905	0
204	20240111	151600	341630470	1905	1905	1905	1905	972
205	20240111	151500	339778810	1904	1905	1905	1904	2
206	20240111	151400	339775001	1905	1905	1905	1905	200
207	20240111	151300	339394001	1905	1905	1905	1905	0
208	20240111	151200	339394001	1905	1905	1905	1905	11
209	20240111	151100	339373046	1905	1905	1906	1905	2003
210	20240111	151000	335557329	1906	1906	1906	1906	0
211	20240111	150900	335557329	1906	1906	1906	1906	0
212	20240111	150800	335557329	1906	1905	1906	1905	3011
213	20240111	150700	329821363	1905	1905	1905	1905	3000
214	20240111	150600	324106363	1905	1905	1905	1905	0
215	20240111	150500	324106363	1905	1902	1905	1902	1481
216	20240111	150400	321289495	1902	1902	1902	1902	65
217	20240111	150300	321165865	1904	1904	1904	1904	0
218	20240111	150200	321165865	1904	1904	1904	1904	402
219	20240111	150100	320400457	1904	1904	1904	1904	2598
220	20240111	150000	315453865	1904	1904	1904	1904	0
221	20240111	145900	315453865	1904	1902	1905	1902	1886
222	20240111	145800	311866658	1905	1905	1905	1905	0
223	20240111	145700	311866658	1905	1903	1905	1903	616
224	20240111	145600	310694390	1904	1905	1905	1904	115
225	20240111	145500	310475425	1905	1905	1905	1905	0
226	20240111	145400	310475425	1905	1905	1905	1905	0
227	20240111	145300	310475425	1905	1905	1905	1905	5
228	20240111	145200	310465900	1905	1905	1905	1905	0
229	20240111	145100	310465900	1905	1905	1905	1905	0
230	20240111	145000	310465900	1905	1905	1905	1905	0
231	20240111	144900	310465900	1905	1905	1905	1905	0
232	20240111	144800	310465900	1905	1905	1905	1905	2
233	20240111	144700	310462090	1904	1903	1904	1903	650
234	20240111	144600	309224640	1905	1903	1905	1903	40
235	20240111	144500	309148510	1903	1905	1905	1903	12
236	20240111	144400	309125664	1905	1905	1905	1905	0
237	20240111	144300	309125664	1905	1905	1905	1905	0
238	20240111	144200	309125664	1905	1905	1905	1905	0
239	20240111	144100	309125664	1905	1905	1905	1905	0
240	20240111	144000	309125664	1905	1905	1905	1905	5
241	20240111	143900	309116139	1905	1905	1905	1905	9
242	20240111	143800	309098994	1905	1905	1905	1905	2
243	20240111	143700	309095184	1905	1905	1905	1905	0
244	20240111	143600	309095184	1905	1905	1905	1905	183
245	20240111	143500	308746569	1905	1902	1905	1902	5899
246	20240111	143400	297526665	1902	1904	1904	1902	8
247	20240111	143300	297511442	1905	1905	1905	1905	40
248	20240111	143200	297435242	1905	1905	1905	1905	60
249	20240111	143100	297320942	1905	1904	1905	1904	1472
250	20240111	143000	294518252	1905	1905	1905	1905	5
251	20240111	142900	294508727	1905	1905	1905	1905	0
252	20240111	142800	294508727	1905	1905	1905	1905	11
253	20240111	142700	294487772	1904	1904	1904	1904	0
254	20240111	142600	294487772	1904	1905	1905	1904	1119
255	20240111	142500	292356577	1905	1906	1906	1905	15
256	20240111	142400	292327991	1906	1904	1906	1904	5006
257	20240111	142300	282786563	1906	1906	1906	1906	13
258	20240111	142200	282761785	1905	1904	1905	1904	5000
259	20240111	142100	273239885	1904	1904	1904	1904	0
260	20240111	142000	273239885	1904	1904	1904	1904	2
261	20240111	141900	273236077	1902	1903	1903	1902	500
262	20240111	141800	272285057	1903	1903	1903	1903	30
263	20240111	141700	272227967	1903	1903	1903	1903	2
264	20240111	141600	272224161	1902	1903	1903	1902	3310
265	20240111	141500	265925239	1902	1901	1902	1901	13172
266	20240111	141400	240875707	1901	1901	1901	1901	0
267	20240111	141300	240875707	1901	1901	1901	1901	0
268	20240111	141200	240875707	1901	1901	1901	1901	0
269	20240111	141100	240875707	1901	1901	1901	1901	10
270	20240111	141000	240856697	1901	1901	1901	1901	526
271	20240111	140900	239856771	1901	1901	1901	1901	0
272	20240111	140800	239856771	1901	1901	1901	1901	0
273	20240111	140700	239856771	1901	1901	1901	1901	500
274	20240111	140600	238906271	1901	1901	1901	1901	0
275	20240111	140500	238906271	1901	1901	1901	1901	0
276	20240111	140400	238906271	1901	1901	1901	1901	10
277	20240111	140300	238887261	1901	1901	1901	1901	0
278	20240111	140200	238887261	1901	1901	1901	1901	0
279	20240111	140100	238887261	1901	1901	1901	1901	3
280	20240111	140000	238881558	1900	1901	1901	1900	378
281	20240111	135900	238163258	1901	1901	1901	1901	0
282	20240111	135800	238163258	1901	1901	1901	1901	1605
283	20240111	135700	235112153	1901	1901	1901	1901	0
284	20240111	135600	235112153	1901	1901	1901	1901	283
285	20240111	135500	234574170	1901	1901	1901	1901	0
286	20240111	135400	234574170	1901	1901	1901	1901	364
287	20240111	135300	233882206	1901	1901	1901	1901	0
288	20240111	135200	233882206	1901	1901	1901	1901	12
289	20240111	135100	233859394	1901	1901	1901	1901	0
290	20240111	135000	233859394	1901	1901	1901	1901	70
291	20240111	134900	233726324	1901	1901	1901	1901	0
292	20240111	134800	233726324	1901	1901	1901	1901	0
293	20240111	134700	233726324	1901	1901	1901	1901	0
294	20240111	134600	233726324	1901	1901	1901	1901	0
295	20240111	134500	233726324	1901	1901	1901	1901	1
296	20240111	134400	233724423	1900	1900	1900	1900	104
297	20240111	134300	233526823	1900	1900	1900	1900	10
298	20240111	134200	233507823	1900	1900	1900	1900	116
299	20240111	134100	233287423	1901	1901	1901	1901	2
300	20240111	134000	233283621	1899	1899	1899	1899	0
301	20240111	133900	233283621	1899	1899	1899	1899	0
302	20240111	133800	233283621	1899	1899	1899	1899	0
303	20240111	133700	233283621	1899	1900	1900	1899	555
304	20240111	133600	232229621	1900	1899	1900	1899	369
305	20240111	133500	231528745	1900	1900	1900	1900	0
306	20240111	133400	231528745	1900	1900	1900	1900	25
307	20240111	133300	231481245	1900	1900	1900	1900	0
308	20240111	133200	231481245	1900	1900	1900	1900	0
309	20240111	133100	231481245	1900	1900	1900	1900	0
310	20240111	133000	231481245	1900	1900	1900	1900	1140
311	20240111	132900	229315245	1901	1901	1901	1901	0
312	20240111	132800	229315245	1901	1901	1901	1901	56
313	20240111	132700	229208789	1900	1900	1900	1900	0
314	20240111	132600	229208789	1900	1900	1900	1900	745
315	20240111	132500	227793289	1900	1900	1900	1900	0
316	20240111	132400	227793289	1900	1900	1900	1900	11
317	20240111	132300	227772389	1900	1900	1900	1900	500
318	20240111	132200	226822389	1900	1900	1900	1900	10
319	20240111	132100	226803389	1900	1900	1900	1900	0
320	20240111	132000	226803389	1900	1900	1900	1900	0
321	20240111	131900	226803389	1900	1900	1900	1900	0
322	20240111	131800	226803389	1900	1900	1900	1900	1
323	20240111	131700	226801489	1900	1900	1900	1900	0
324	20240111	131600	226801489	1900	1900	1900	1900	1
325	20240111	131500	226799589	1900	1900	1900	1900	0
326	20240111	131400	226799589	1900	1900	1900	1900	1003
327	20240111	131300	224893889	1899	1899	1899	1899	0
328	20240111	131200	224893889	1899	1899	1899	1899	60
329	20240111	131100	224779949	1900	1900	1900	1900	0
330	20240111	131000	224779949	1900	1900	1900	1900	0
331	20240111	130900	224779949	1900	1900	1900	1900	0
332	20240111	130800	224779949	1900	1900	1900	1900	5
333	20240111	130700	224770449	1899	1899	1899	1899	153
334	20240111	130600	224479902	1899	1899	1899	1899	0
335	20240111	130500	224479902	1899	1899	1899	1899	0
336	20240111	130400	224479902	1899	1899	1899	1899	1
337	20240111	130300	224478003	1900	1900	1900	1900	0
338	20240111	130200	224478003	1900	1900	1900	1900	0
339	20240111	130100	224478003	1900	1900	1900	1900	1157
340	20240111	130000	222279703	1900	1900	1900	1900	1365
341	20240111	125900	219686203	1900	1900	1900	1900	35
342	20240111	125800	219619703	1901	1901	1901	1901	1
343	20240111	125700	219617802	1901	1901	1901	1901	5
344	20240111	125600	219608297	1901	1900	1901	1900	93
345	20240111	125500	219431593	1900	1900	1900	1900	916
346	20240111	125400	217691193	1900	1900	1900	1900	90
347	20240111	125300	217520193	1900	1900	1900	1900	545
348	20240111	125200	216484693	1900	1900	1900	1900	9
349	20240111	125100	216467593	1900	1900	1900	1900	0
350	20240111	125000	216467593	1900	1901	1901	1900	1067
351	20240111	124900	214440243	1901	1901	1901	1901	0
352	20240111	124800	214440243	1901	1901	1901	1901	85
353	20240111	124700	214278658	1901	1901	1901	1901	3
354	20240111	124600	214272955	1901	1901	1901	1901	3
355	20240111	124500	214267252	1900	1900	1900	1900	0
356	20240111	124400	214267252	1900	1900	1900	1900	751
357	20240111	124300	212840352	1900	1900	1900	1900	200
358	20240111	124200	212460352	1900	1900	1900	1900	0
359	20240111	124100	212460352	1900	1900	1900	1900	20
360	20240111	124000	212422352	1900	1900	1900	1900	0
361	20240111	123900	212422352	1900	1900	1900	1900	60
362	20240111	123800	212308352	1900	1900	1900	1900	0
363	20240111	123700	212308352	1900	1900	1900	1900	1
364	20240111	123600	212306452	1900	1900	1900	1900	483
365	20240111	123500	211388752	1900	1900	1900	1900	0
366	20240111	123400	211388752	1900	1900	1900	1900	35
367	20240111	123300	211322252	1901	1901	1901	1901	0
368	20240111	123200	211322252	1901	1901	1901	1901	0
369	20240111	123100	211322252	1901	1901	1901	1901	0
370	20240111	123000	211322252	1901	1901	1901	1901	0
371	20240111	122900	211322252	1901	1901	1901	1901	37
372	20240111	122800	211251915	1901	1901	1901	1901	2500
373	20240111	122700	206499415	1900	1900	1900	1900	0
374	20240111	122600	206499415	1900	1900	1900	1900	201
375	20240111	122500	206117515	1900	1900	1900	1900	6
376	20240111	122400	206106115	1900	1900	1900	1900	0
377	20240111	122300	206106115	1900	1900	1900	1900	756
378	20240111	122200	204669715	1900	1900	1900	1900	500
379	20240111	122100	203719715	1900	1900	1900	1900	2
380	20240111	122000	203715915	1900	1900	1900	1900	0
381	20240111	121900	203715915	1900	1900	1900	1900	42
382	20240111	121800	203636115	1900	1900	1900	1900	1
383	20240111	121700	203634215	1900	1900	1900	1900	5
384	20240111	121600	203624715	1900	1900	1900	1900	0
385	20240111	121500	203624715	1900	1900	1900	1900	2
386	20240111	121400	203620915	1899	1900	1900	1899	541
387	20240111	121300	202593016	1900	1900	1900	1900	0
388	20240111	121200	202593016	1900	1900	1900	1900	1330
389	20240111	121100	200066016	1900	1900	1900	1900	0
390	20240111	121000	200066016	1900	1900	1900	1900	3
391	20240111	120900	200060316	1900	1900	1900	1900	0
392	20240111	120800	200060316	1900	1900	1900	1900	2
393	20240111	120700	200056516	1900	1900	1900	1900	5
394	20240111	120600	200047016	1900	1900	1900	1900	0
395	20240111	120500	200047016	1900	1900	1900	1900	0
396	20240111	120400	200047016	1900	1900	1900	1900	0
397	20240111	120300	200047016	1900	1900	1900	1900	10
398	20240111	120200	200028016	1900	1900	1900	1900	33
399	20240111	120100	199965316	1900	1900	1900	1900	200
400	20240111	120000	199585316	1900	1900	1900	1900	0
401	20240111	115900	199585316	1900	1900	1900	1900	1001
402	20240111	115800	197683416	1900	1900	1900	1900	1
403	20240111	115700	197681516	1900	1900	1900	1900	0
404	20240111	115600	197681516	1900	1900	1900	1900	1
405	20240111	115500	197679616	1900	1900	1900	1900	303
406	20240111	115400	197103916	1899	1899	1900	1899	257
407	20240111	115300	196615863	1900	1900	1900	1900	26
408	20240111	115200	196566463	1900	1900	1900	1900	1
409	20240111	115100	196564563	1900	1900	1900	1900	0
410	20240111	115000	196564563	1900	1900	1900	1900	1
411	20240111	114900	196562663	1900	1900	1900	1900	1
412	20240111	114800	196560763	1900	1900	1900	1900	105
413	20240111	114700	196361263	1900	1900	1900	1900	2
414	20240111	114600	196357463	1900	1900	1900	1900	7
415	20240111	114500	196344163	1900	1900	1900	1900	1
416	20240111	114400	196342263	1900	1900	1900	1900	16
417	20240111	114300	196311863	1900	1899	1900	1898	995
418	20240111	114200	194423347	1900	1900	1900	1900	5
419	20240111	114100	194413847	1900	1901	1901	1898	495
420	20240111	114000	193474293	1898	1901	1901	1898	18627
421	20240111	113900	158102741	1901	1901	1901	1901	43
422	20240111	113800	158020998	1901	1900	1901	1900	102
423	20240111	113700	157827196	1901	1901	1901	1901	155
424	20240111	113600	157532541	1901	1901	1901	1901	1
425	20240111	113500	157530640	1901	1901	1901	1901	5
426	20240111	113400	157521135	1901	1901	1901	1901	0
427	20240111	113300	157521135	1901	1901	1901	1901	1
428	20240111	113200	157519234	1901	1901	1901	1901	2
429	20240111	113100	157515432	1901	1901	1901	1901	532
430	20240111	113000	156504100	1901	1901	1901	1901	11
431	20240111	112900	156483189	1901	1901	1901	1900	1286
432	20240111	112800	154038603	1901	1901	1901	1901	0
433	20240111	112700	154038603	1901	1901	1901	1901	1
434	20240111	112600	154036702	1901	1901	1901	1901	1
435	20240111	112500	154034801	1901	1901	1901	1901	526
436	20240111	112400	153034875	1901	1901	1901	1901	6
437	20240111	112300	153023469	1900	1900	1900	1900	5
438	20240111	112200	153013969	1901	1901	1901	1901	1
439	20240111	112100	153012068	1901	1901	1901	1901	1
440	20240111	112000	153010167	1901	1901	1901	1901	0
441	20240111	111900	153010167	1901	1901	1901	1901	288
442	20240111	111800	152462679	1901	1901	1901	1901	1
443	20240111	111700	152460778	1901	1901	1901	1901	0
444	20240111	111600	152460778	1901	1901	1901	1901	1
445	20240111	111500	152458877	1901	1901	1901	1901	1
446	20240111	111400	152456976	1901	1900	1901	1900	66
447	20240111	111300	152331574	1901	1901	1901	1901	101
448	20240111	111200	152139573	1901	1901	1901	1901	1122
449	20240111	111100	150006651	1902	1902	1903	1902	203
450	20240111	111000	149620543	1902	1901	1902	1901	504
451	20240111	110900	148662435	1902	1902	1902	1902	1
452	20240111	110800	148660533	1902	1902	1902	1902	0
453	20240111	110700	148660533	1902	1902	1902	1902	1
454	20240111	110600	148658631	1901	1901	1901	1901	17
455	20240111	110500	148626314	1902	1902	1902	1902	1201
456	20240111	110400	146342012	1902	1902	1902	1902	101
457	20240111	110300	146149910	1902	1902	1902	1902	0
458	20240111	110200	146149910	1902	1901	1902	1901	100
459	20240111	110100	145959809	1902	1902	1902	1902	3
460	20240111	110000	145954103	1901	1901	1901	1901	54
461	20240111	105900	145851449	1901	1901	1902	1901	129
462	20240111	105800	145606219	1901	1902	1902	1901	513
463	20240111	105700	144630993	1902	1902	1902	1902	0
464	20240111	105600	144630993	1902	1902	1902	1902	1
465	20240111	105500	144629091	1902	1902	1902	1901	352
466	20240111	105400	143959937	1902	1902	1902	1902	1850
467	20240111	105300	140441237	1902	1902	1902	1902	6
468	20240111	105200	140429825	1902	1902	1902	1902	851
469	20240111	105100	138811223	1902	1902	1902	1902	990
470	20240111	105000	136928243	1902	1902	1902	1902	1
471	20240111	104900	136926341	1902	1902	1902	1902	1
472	20240111	104800	136924439	1902	1902	1902	1902	183
473	20240111	104700	136576373	1902	1902	1902	1902	10
474	20240111	104600	136557353	1902	1902	1902	1902	0
475	20240111	104500	136557353	1902	1902	1902	1902	1
476	20240111	104400	136555451	1902	1902	1902	1902	502
477	20240111	104300	135600647	1902	1902	1902	1902	0
478	20240111	104200	135600647	1902	1902	1902	1902	4
479	20240111	104100	135593039	1901	1902	1902	1901	101
480	20240111	104000	135401037	1902	1902	1902	1902	0
481	20240111	103900	135401037	1902	1902	1902	1902	1
482	20240111	103800	135399135	1902	1902	1902	1902	1
483	20240111	103700	135397233	1902	1902	1902	1902	0
484	20240111	103600	135397233	1902	1902	1902	1902	1
485	20240111	103500	135395331	1902	1902	1902	1902	2
486	20240111	103400	135391527	1902	1902	1902	1902	0
487	20240111	103300	135391527	1902	1902	1902	1902	3
488	20240111	103200	135385821	1900	1900	1900	1899	4163
489	20240111	103100	127476122	1899	1900	1900	1899	501
490	20240111	103000	126524223	1900	1901	1901	1900	5348
491	20240111	102900	116362060	1902	1901	1902	1901	50
492	20240111	102800	116267007	1901	1901	1901	1901	1131
493	20240111	102700	114116976	1901	1901	1901	1901	3028
494	20240111	102600	108360748	1901	1901	1901	1901	0
495	20240111	102500	108360748	1901	1901	1901	1901	1
496	20240111	102400	108358847	1901	1901	1901	1901	1
497	20240111	102300	108356946	1900	1901	1901	1900	1280
498	20240111	102200	105923946	1902	1902	1902	1902	20
499	20240111	102100	105885906	1902	1902	1902	1902	1
500	20240111	102000	105884004	1902	1902	1902	1902	9
501	20240111	101900	105866886	1902	1902	1902	1902	1
502	20240111	101800	105864984	1902	1902	1902	1902	12
503	20240111	101700	105842160	1902	1902	1902	1902	11
504	20240111	101600	105821238	1902	1902	1902	1902	1
505	20240111	101500	105819336	1902	1902	1902	1902	1
506	20240111	101400	105817434	1902	1902	1902	1902	0
507	20240111	101300	105817434	1902	1902	1902	1900	223
508	20240111	101200	105393292	1902	1902	1902	1902	500
509	20240111	101100	104442292	1902	1902	1902	1902	251
510	20240111	101000	103964890	1902	1902	1902	1902	11
511	20240111	100900	103943968	1902	1902	1902	1902	250
512	20240111	100800	103468468	1902	1902	1902	1902	1
513	20240111	100700	103466566	1902	1902	1902	1902	1
514	20240111	100600	103464664	1903	1900	1903	1897	6512
515	20240111	100500	91105323	1903	1903	1903	1903	1
516	20240111	100400	91103420	1903	1903	1903	1903	1
517	20240111	100300	91101517	1904	1904	1904	1904	2
518	20240111	100200	91097709	1899	1904	1904	1899	126
519	20240111	100100	90858310	1904	1904	1904	1904	1
520	20240111	100000	90856406	1904	1904	1904	1904	0
521	20240111	095900	90856406	1904	1904	1904	1904	1
522	20240111	095800	90854502	1904	1904	1904	1904	1
523	20240111	095700	90852598	1904	1904	1904	1904	0
524	20240111	095600	90852598	1904	1904	1904	1904	1
525	20240111	095500	90850694	1904	1901	1904	1899	4221
526	20240111	095400	82834398	1904	1904	1904	1904	0
527	20240111	095300	82834398	1904	1904	1904	1904	7
528	20240111	095200	82821070	1900	1900	1900	1900	622
529	20240111	095100	81639270	1900	1904	1904	1900	10201
530	20240111	095000	62234026	1904	1904	1904	1904	1
531	20240111	094900	62232122	1904	1904	1904	1904	0
532	20240111	094800	62232122	1904	1905	1905	1904	66
533	20240111	094700	62106457	1905	1905	1905	1905	6
534	20240111	094600	62095027	1905	1905	1905	1905	570
535	20240111	094500	61009177	1905	1905	1905	1905	1
536	20240111	094400	61007272	1905	1905	1905	1905	7
537	20240111	094300	60993937	1905	1905	1905	1905	0
538	20240111	094200	60993937	1905	1905	1905	1905	11
539	20240111	094100	60972982	1905	1903	1905	1903	501
540	20240111	094000	60019577	1905	1905	1905	1905	0
541	20240111	093900	60019577	1905	1905	1905	1905	1
542	20240111	093800	60017672	1905	1904	1905	1903	536
543	20240111	093700	58997661	1904	1904	1904	1904	1000
544	20240111	093600	57093661	1905	1905	1905	1905	52
545	20240111	093500	56994601	1905	1905	1905	1905	0
546	20240111	093400	56994601	1905	1904	1905	1904	8244
547	20240111	093300	41298019	1904	1903	1904	1903	251
548	20240111	093200	40820357	1903	1904	1904	1903	257
549	20240111	093100	40331280	1904	1904	1904	1904	69
550	20240111	093000	40199904	1904	1904	1904	1903	309
551	20240111	092900	39611868	1904	1903	1904	1903	3
552	20240111	092800	39606157	1904	1904	1904	1904	1
553	20240111	092700	39604253	1904	1904	1904	1904	1
554	20240111	092600	39602349	1904	1904	1904	1904	0
555	20240111	092500	39602349	1904	1904	1904	1904	2
556	20240111	092400	39598541	1904	1904	1904	1904	215
557	20240111	092300	39189181	1904	1904	1904	1904	1026
558	20240111	092200	37235677	1904	1903	1904	1903	1001
559	20240111	092100	35329784	1903	1903	1903	1903	121
560	20240111	092000	35099521	1904	1904	1904	1904	0
561	20240111	091900	35099521	1904	1904	1904	1904	1
562	20240111	091800	35097617	1904	1902	1904	1902	112
563	20240111	091700	34884569	1904	1904	1904	1903	1001
564	20240111	091600	32978675	1904	1903	1904	1902	847
565	20240111	091500	31367201	1904	1905	1905	1904	930
566	20240111	091400	29596376	1905	1904	1905	1904	265
567	20240111	091300	29091815	1905	1907	1907	1905	1173
568	20240111	091200	26857247	1907	1907	1907	1907	61
569	20240111	091100	26740920	1907	1905	1907	1905	200
570	20240111	091000	26359915	1905	1905	1905	1905	6227
571	20240111	090900	14497480	1904	1905	1905	1904	2606
572	20240111	090800	9533149	1905	1905	1905	1905	1
573	20240111	090700	9531244	1905	1905	1905	1905	1001
574	20240111	090600	7624339	1905	1905	1905	1905	0
575	20240111	090500	7624339	1905	1905	1907	1905	1002
576	20240111	090400	5715527	1905	1908	1908	1905	9
577	20240111	090300	5698366	1908	1908	1908	1908	1577
578	20240111	090200	2689450	1909	1905	1909	1905	501
579	20240111	090100	1735041	1910	1910	1910	1910	300
580	20240111	090000	1162041	1910	1904	1910	1904	610