KissMeData/002700/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	183800	548853811	1899	1899	1899	1899	14722
3	20240112	183700	548853811	1899	1899	1899	1899	0
4	20240112	183600	548853811	1899	1899	1899	1899	0
5	20240112	183500	548853811	1899	1899	1899	1899	0
6	20240112	183400	548853811	1899	1899	1899	1899	0
7	20240112	183300	548853811	1899	1899	1899	1899	0
8	20240112	183200	548853811	1899	1899	1899	1899	0
9	20240112	183100	548853811	1899	1899	1899	1899	0
10	20240112	183000	548853811	1899	1899	1899	1899	0
11	20240112	182900	548853811	1899	1899	1899	1899	0
12	20240112	182800	548853811	1899	1899	1899	1899	0
13	20240112	182700	548853811	1899	1899	1899	1899	0
14	20240112	182600	548853811	1899	1899	1899	1899	0
15	20240112	182500	548853811	1899	1899	1899	1899	0
16	20240112	182400	548853811	1899	1899	1899	1899	0
17	20240112	182300	548853811	1899	1899	1899	1899	0
18	20240112	182200	548853811	1899	1899	1899	1899	0
19	20240112	182100	548853811	1899	1899	1899	1899	0
20	20240112	182000	548853811	1899	1899	1899	1899	0
21	20240112	181900	548853811	1899	1899	1899	1899	0
22	20240112	181800	548853811	1899	1899	1899	1899	0
23	20240112	181700	548853811	1899	1899	1899	1899	0
24	20240112	181600	548853811	1899	1899	1899	1899	0
25	20240112	181500	548853811	1899	1899	1899	1899	0
26	20240112	181400	548853811	1899	1899	1899	1899	0
27	20240112	181300	548853811	1899	1899	1899	1899	0
28	20240112	181200	548853811	1899	1899	1899	1899	0
29	20240112	181100	548853811	1899	1899	1899	1899	0
30	20240112	181000	548853811	1899	1899	1899	1899	0
31	20240112	180900	548853811	1899	1899	1899	1899	0
32	20240112	180800	548853811	1899	1899	1899	1899	14722
33	20240112	180700	548853811	1899	1899	1899	1899	0
34	20240112	180600	548853811	1899	1899	1899	1899	0
35	20240112	180500	548853811	1899	1899	1899	1899	0
36	20240112	180400	548853811	1899	1899	1899	1899	0
37	20240112	180300	548853811	1899	1899	1899	1899	0
38	20240112	180200	548853811	1899	1899	1899	1899	0
39	20240112	180100	548853811	1899	1899	1899	1899	0
40	20240112	180000	548853811	1899	1899	1899	1899	0
41	20240112	175900	548853811	1899	1899	1899	1899	0
42	20240112	175800	548853811	1899	1899	1899	1899	0
43	20240112	175700	548853811	1899	1899	1899	1899	0
44	20240112	175600	548853811	1899	1899	1899	1899	0
45	20240112	175500	548853811	1899	1899	1899	1899	0
46	20240112	175400	548853811	1899	1899	1899	1899	0
47	20240112	175300	548853811	1899	1899	1899	1899	0
48	20240112	175200	548853811	1899	1899	1899	1899	0
49	20240112	175100	548853811	1899	1899	1899	1899	0
50	20240112	175000	548853811	1899	1899	1899	1899	0
51	20240112	174900	548853811	1899	1899	1899	1899	0
52	20240112	174800	548853811	1899	1899	1899	1899	0
53	20240112	174700	548853811	1899	1899	1899	1899	0
54	20240112	174600	548853811	1899	1899	1899	1899	0
55	20240112	174500	548853811	1899	1899	1899	1899	0
56	20240112	174400	548853811	1899	1899	1899	1899	0
57	20240112	174300	548853811	1899	1899	1899	1899	0
58	20240112	174200	548853811	1899	1899	1899	1899	0
59	20240112	174100	548853811	1899	1899	1899	1899	0
60	20240112	174000	548853811	1899	1899	1899	1899	0
61	20240112	173900	548853811	1899	1899	1899	1899	0
62	20240112	173800	548853811	1899	1899	1899	1899	14722
63	20240112	173700	548853811	1899	1899	1899	1899	0
64	20240112	173600	548853811	1899	1899	1899	1899	0
65	20240112	173500	548853811	1899	1899	1899	1899	0
66	20240112	173400	548853811	1899	1899	1899	1899	0
67	20240112	173300	548853811	1899	1899	1899	1899	0
68	20240112	173200	548853811	1899	1899	1899	1899	0
69	20240112	173100	548853811	1899	1899	1899	1899	0
70	20240112	173000	548853811	1899	1899	1899	1899	0
71	20240112	172900	548853811	1899	1899	1899	1899	0
72	20240112	172800	548853811	1899	1899	1899	1899	0
73	20240112	172700	548853811	1899	1899	1899	1899	0
74	20240112	172600	548853811	1899	1899	1899	1899	0
75	20240112	172500	548853811	1899	1899	1899	1899	0
76	20240112	172400	548853811	1899	1899	1899	1899	0
77	20240112	172300	548853811	1899	1899	1899	1899	0
78	20240112	172200	548853811	1899	1899	1899	1899	0
79	20240112	172100	548853811	1899	1899	1899	1899	0
80	20240112	172000	548853811	1899	1899	1899	1899	0
81	20240112	171900	548853811	1899	1899	1899	1899	0
82	20240112	171800	548853811	1899	1899	1899	1899	0
83	20240112	171700	548853811	1899	1899	1899	1899	0
84	20240112	171600	548853811	1899	1899	1899	1899	0
85	20240112	171500	548853811	1899	1899	1899	1899	0
86	20240112	171400	548853811	1899	1899	1899	1899	0
87	20240112	171300	548853811	1899	1899	1899	1899	0
88	20240112	171200	548853811	1899	1899	1899	1899	0
89	20240112	171100	548853811	1899	1899	1899	1899	0
90	20240112	171000	548853811	1899	1899	1899	1899	0
91	20240112	170900	548853811	1899	1899	1899	1899	0
92	20240112	170800	548853811	1899	1899	1899	1899	14722
93	20240112	170700	548853811	1899	1899	1899	1899	0
94	20240112	170600	548853811	1899	1899	1899	1899	0
95	20240112	170500	548853811	1899	1899	1899	1899	0
96	20240112	170400	548853811	1899	1899	1899	1899	0
97	20240112	170300	548853811	1899	1899	1899	1899	0
98	20240112	170200	548853811	1899	1899	1899	1899	0
99	20240112	170100	548853811	1899	1899	1899	1899	0
100	20240112	170000	548853811	1899	1899	1899	1899	0
101	20240112	165900	548853811	1899	1899	1899	1899	0
102	20240112	165800	548853811	1899	1899	1899	1899	0
103	20240112	165700	548853811	1899	1899	1899	1899	0
104	20240112	165600	548853811	1899	1899	1899	1899	0
105	20240112	165500	548853811	1899	1899	1899	1899	0
106	20240112	165400	548853811	1899	1899	1899	1899	0
107	20240112	165300	548853811	1899	1899	1899	1899	0
108	20240112	165200	548853811	1899	1899	1899	1899	0
109	20240112	165100	548853811	1899	1899	1899	1899	0
110	20240112	165000	548853811	1899	1899	1899	1899	0
111	20240112	164900	548853811	1899	1899	1899	1899	0
112	20240112	164800	548853811	1899	1899	1899	1899	0
113	20240112	164700	548853811	1899	1899	1899	1899	0
114	20240112	164600	548853811	1899	1899	1899	1899	0
115	20240112	164500	548853811	1899	1899	1899	1899	0
116	20240112	164400	548853811	1899	1899	1899	1899	0
117	20240112	164300	548853811	1899	1899	1899	1899	0
118	20240112	164200	548853811	1899	1899	1899	1899	0
119	20240112	164100	548853811	1899	1899	1899	1899	0
120	20240112	164000	548853811	1899	1899	1899	1899	0
121	20240112	163900	548853811	1899	1899	1899	1899	0
122	20240112	163800	548853811	1899	1899	1899	1899	14722
123	20240112	163700	548853811	1899	1899	1899	1899	0
124	20240112	163600	548853811	1899	1899	1899	1899	0
125	20240112	163500	548853811	1899	1899	1899	1899	0
126	20240112	163400	548853811	1899	1899	1899	1899	0
127	20240112	163300	548853811	1899	1899	1899	1899	0
128	20240112	163200	548853811	1899	1899	1899	1899	0
129	20240112	163100	548853811	1899	1899	1899	1899	0
130	20240112	163000	548853811	1899	1899	1899	1899	0
131	20240112	162900	548853811	1899	1899	1899	1899	0
132	20240112	162800	548853811	1899	1899	1899	1899	0
133	20240112	162700	548853811	1899	1899	1899	1899	0
134	20240112	162600	548853811	1899	1899	1899	1899	0
135	20240112	162500	548853811	1899	1899	1899	1899	0
136	20240112	162400	548853811	1899	1899	1899	1899	0
137	20240112	162300	548853811	1899	1899	1899	1899	0
138	20240112	162200	548853811	1899	1899	1899	1899	0
139	20240112	162100	548853811	1899	1899	1899	1899	0
140	20240112	162000	548853811	1899	1899	1899	1899	0
141	20240112	161900	548853811	1899	1899	1899	1899	0
142	20240112	161800	548853811	1899	1899	1899	1899	0
143	20240112	161700	548853811	1899	1899	1899	1899	0
144	20240112	161600	548853811	1899	1899	1899	1899	0
145	20240112	161500	548853811	1899	1899	1899	1899	0
146	20240112	161400	548853811	1899	1899	1899	1899	0
147	20240112	161300	548853811	1899	1899	1899	1899	0
148	20240112	161200	548853811	1899	1899	1899	1899	0
149	20240112	161100	548853811	1899	1899	1899	1899	0
150	20240112	161000	548853811	1899	1899	1899	1899	0
151	20240112	160900	548853811	1899	1899	1899	1899	0
152	20240112	160800	548853811	1899	1899	1899	1899	14722
153	20240112	160700	548853811	1899	1899	1899	1899	0
154	20240112	160600	548853811	1899	1899	1899	1899	0
155	20240112	160500	548853811	1899	1899	1899	1899	0
156	20240112	160400	548853811	1899	1899	1899	1899	0
157	20240112	160300	548853811	1899	1899	1899	1899	0
158	20240112	160200	548853811	1899	1899	1899	1899	0
159	20240112	160100	548853811	1899	1899	1899	1899	0
160	20240112	160000	548853811	1899	1899	1899	1899	0
161	20240112	155900	548853811	1899	1899	1899	1899	0
162	20240112	155800	548853811	1899	1899	1899	1899	0
163	20240112	155700	548853811	1899	1899	1899	1899	0
164	20240112	155600	548853811	1899	1899	1899	1899	0
165	20240112	155500	548853811	1899	1899	1899	1899	0
166	20240112	155400	548853811	1899	1899	1899	1899	0
167	20240112	155300	548853811	1899	1899	1899	1899	0
168	20240112	155200	548853811	1899	1899	1899	1899	0
169	20240112	155100	548853811	1899	1899	1899	1899	0
170	20240112	155000	548853811	1899	1899	1899	1899	0
171	20240112	154900	548853811	1899	1899	1899	1899	0
172	20240112	154800	548853811	1899	1899	1899	1899	0
173	20240112	154700	548853811	1899	1899	1899	1899	0
174	20240112	154600	548853811	1899	1899	1899	1899	0
175	20240112	154500	548853811	1899	1899	1899	1899	0
176	20240112	154400	548853811	1899	1899	1899	1899	0
177	20240112	154300	548853811	1899	1899	1899	1899	0
178	20240112	154200	548853811	1899	1899	1899	1899	0
179	20240112	154100	548853811	1899	1899	1899	1899	0
180	20240112	154000	548853811	1899	1899	1899	1899	0
181	20240112	153900	548853811	1899	1899	1899	1899	0
182	20240112	153800	548853811	1899	1899	1899	1899	14722
183	20240112	153700	548853811	1899	1899	1899	1899	0
184	20240112	153600	548853811	1899	1899	1899	1899	0
185	20240112	153500	548853811	1899	1899	1899	1899	0
186	20240112	153400	548853811	1899	1899	1899	1899	0
187	20240112	153300	548853811	1899	1899	1899	1899	0
188	20240112	153200	548853811	1899	1899	1899	1899	0
189	20240112	153100	548853811	1899	1899	1899	1899	0
190	20240112	153000	548853811	1899	1899	1899	1899	14722
191	20240112	152900	520896733	1899	1899	1899	1899	0
192	20240112	152800	520896733	1899	1899	1899	1899	0
193	20240112	152700	520896733	1899	1899	1899	1899	0
194	20240112	152600	520896733	1899	1899	1899	1899	0
195	20240112	152500	520896733	1899	1899	1899	1899	0
196	20240112	152400	520896733	1899	1899	1899	1899	0
197	20240112	152300	520896733	1899	1899	1899	1899	0
198	20240112	152200	520896733	1899	1899	1899	1899	0
199	20240112	152100	520896733	1899	1899	1899	1899	0
200	20240112	152000	520896733	1899	1899	1899	1899	0
201	20240112	151900	520896733	1899	1899	1899	1899	608
202	20240112	151800	519742141	1899	1893	1899	1893	1067
203	20240112	151700	517718742	1895	1893	1895	1893	5421
204	20240112	151600	507450234	1892	1892	1892	1892	66
205	20240112	151500	507325362	1892	1892	1893	1892	433
206	20240112	151400	506506121	1893	1892	1893	1892	69
207	20240112	151300	506375572	1892	1892	1893	1892	424
208	20240112	151200	505573362	1893	1893	1893	1892	676
209	20240112	151100	504294060	1893	1892	1893	1892	272
210	20240112	151000	503779416	1892	1892	1893	1892	275
211	20240112	150900	503259106	1893	1892	1893	1892	108
212	20240112	150800	503054729	1892	1893	1893	1892	2678
213	20240112	150700	497985814	1893	1894	1894	1893	167
214	20240112	150600	497669583	1893	1894	1894	1893	921
215	20240112	150500	495925600	1893	1893	1893	1893	133
216	20240112	150400	495673831	1893	1893	1894	1893	1475
217	20240112	150300	492881654	1893	1893	1893	1892	144
218	20240112	150200	492609195	1892	1893	1893	1892	417
219	20240112	150100	491820211	1892	1893	1893	1892	135
220	20240112	150000	491564790	1892	1892	1894	1892	300
221	20240112	145900	490997181	1892	1892	1892	1892	2259
222	20240112	145800	486723153	1892	1892	1892	1892	237
223	20240112	145700	486274749	1892	1892	1893	1892	208
224	20240112	145600	485881205	1892	1892	1892	1892	66
225	20240112	145500	485756333	1893	1894	1894	1893	1161
226	20240112	145400	483558512	1893	1893	1893	1893	133
227	20240112	145300	483306743	1893	1893	1893	1893	374
228	20240112	145200	482598761	1893	1893	1893	1893	133
229	20240112	145100	482346992	1893	1893	1893	1893	416
230	20240112	145000	481559504	1893	1893	1893	1893	1634
231	20240112	144900	478466342	1893	1893	1893	1893	2021
232	20240112	144800	474640589	1893	1893	1893	1893	267
233	20240112	144700	474135158	1893	1893	1893	1893	303
234	20240112	144600	473561579	1893	1893	1893	1893	334
235	20240112	144500	472929317	1893	1893	1893	1893	159
236	20240112	144400	472628330	1893	1894	1894	1893	325
237	20240112	144300	472013045	1893	1893	1893	1893	288
238	20240112	144200	471467861	1893	1893	1893	1893	266
239	20240112	144100	470964323	1893	1893	1893	1893	134
240	20240112	144000	470710661	1893	1893	1893	1893	375
241	20240112	143900	470000786	1893	1895	1895	1893	135
242	20240112	143800	469745211	1892	1893	1893	1892	752
243	20240112	143700	468321741	1892	1892	1893	1892	249
244	20240112	143600	467850583	1893	1892	1893	1892	531
245	20240112	143500	466845672	1892	1892	1892	1892	317
246	20240112	143400	466245908	1892	1892	1892	1892	207
247	20240112	143300	465854264	1892	1892	1892	1892	3453
248	20240112	143200	459321188	1893	1892	1893	1892	1207
249	20240112	143100	457037528	1892	1892	1893	1892	704
250	20240112	143000	455705055	1892	1892	1893	1892	312
251	20240112	142900	455114713	1892	1892	1892	1892	265
252	20240112	142800	454613333	1892	1892	1893	1892	262
253	20240112	142700	454117624	1893	1893	1893	1892	130
254	20240112	142600	453871601	1893	1892	1893	1892	233
255	20240112	142500	453430665	1892	1892	1892	1892	1304
256	20240112	142400	450963497	1893	1892	1893	1892	633
257	20240112	142300	449765361	1893	1893	1893	1893	100
258	20240112	142200	449576061	1895	1892	1895	1892	422
259	20240112	142100	448777591	1892	1892	1892	1892	296
260	20240112	142000	448217559	1893	1892	1893	1892	299
261	20240112	141900	447651751	1893	1893	1893	1892	746
262	20240112	141800	446239809	1892	1892	1894	1892	598
263	20240112	141700	445108233	1892	1892	1893	1892	316
264	20240112	141600	444510311	1892	1892	1894	1892	135
265	20240112	141500	444254887	1892	1892	1894	1892	399
266	20240112	141400	443499975	1892	1893	1894	1892	693
267	20240112	141300	442188249	1894	1894	1894	1892	304
268	20240112	141200	441612971	1892	1893	1895	1892	279
269	20240112	141100	441085095	1892	1892	1892	1892	266
270	20240112	141000	440581823	1892	1893	1893	1892	18358
271	20240112	140900	405830384	1893	1893	1893	1893	265
272	20240112	140800	405328739	1894	1893	1895	1893	2542
273	20240112	140700	400515383	1893	1894	1895	1893	22731
274	20240112	140600	357476484	1894	1894	1894	1894	239
275	20240112	140500	357023818	1894	1894	1894	1894	134
276	20240112	140400	356770022	1894	1894	1894	1894	356
277	20240112	140300	356095758	1894	1896	1896	1894	2032
278	20240112	140200	352247147	1896	1894	1896	1894	1339
279	20240112	140100	349710573	1894	1895	1895	1894	294
280	20240112	140000	349153576	1895	1894	1895	1894	491
281	20240112	135900	348223563	1895	1894	1895	1894	1133
282	20240112	135800	346076661	1894	1894	1895	1894	267
283	20240112	135700	345570962	1894	1894	1894	1894	232
284	20240112	135600	345131554	1894	1894	1894	1894	265
285	20240112	135500	344629644	1895	1894	1895	1894	298
286	20240112	135400	344065222	1894	1894	1896	1894	253
287	20240112	135300	343585986	1894	1894	1894	1894	242
288	20240112	135200	343127638	1894	1894	1894	1894	133
289	20240112	135100	342875736	1894	1894	1894	1894	340
290	20240112	135000	342231776	1894	1894	1894	1894	2295
291	20240112	134900	337885046	1894	1894	1895	1894	478
292	20240112	134800	336979492	1894	1894	1895	1894	187
293	20240112	134700	336625261	1894	1895	1895	1894	305
294	20240112	134600	336047353	1894	1894	1894	1894	132
295	20240112	134500	335797345	1895	1894	1896	1894	248
296	20240112	134400	335327580	1894	1895	1895	1894	134
297	20240112	134300	335073783	1894	1895	1897	1894	8683
298	20240112	134200	318619627	1895	1895	1895	1895	281
299	20240112	134100	318087132	1895	1895	1895	1895	133
300	20240112	134000	317835097	1895	1896	1896	1895	2052
301	20240112	133900	313944637	1896	1896	1896	1896	132
302	20240112	133800	313694365	1895	1895	1895	1895	427
303	20240112	133700	312885200	1895	1895	1895	1895	133
304	20240112	133600	312633165	1895	1895	1895	1895	371
305	20240112	133500	311930120	1897	1895	1897	1895	1133
306	20240112	133400	309781085	1896	1896	1896	1895	800
307	20240112	133300	308264485	1896	1895	1896	1895	3396
308	20240112	133200	301828518	1896	1896	1896	1896	7763
309	20240112	133100	287109870	1896	1896	1896	1896	133
310	20240112	133000	286857702	1896	1898	1898	1896	4336
311	20240112	132900	278632408	1900	1900	1900	1900	11
312	20240112	132800	278611508	1900	1900	1900	1900	0
313	20240112	132700	278611508	1900	1900	1900	1900	0
314	20240112	132600	278611508	1900	1900	1900	1900	0
315	20240112	132500	278611508	1900	1900	1900	1900	0
316	20240112	132400	278611508	1900	1900	1900	1900	0
317	20240112	132300	278611508	1900	1900	1900	1900	0
318	20240112	132200	278611508	1900	1900	1900	1900	0
319	20240112	132100	278611508	1900	1900	1900	1900	1
320	20240112	132000	278609608	1897	1897	1897	1897	0
321	20240112	131900	278609608	1897	1897	1897	1897	8
322	20240112	131800	278594432	1898	1898	1898	1898	208
323	20240112	131700	278199648	1898	1898	1898	1898	0
324	20240112	131600	278199648	1898	1898	1898	1898	0
325	20240112	131500	278199648	1898	1898	1898	1898	0
326	20240112	131400	278199648	1898	1898	1898	1898	0
327	20240112	131300	278199648	1898	1898	1898	1898	715
328	20240112	131200	276842578	1900	1900	1900	1900	0
329	20240112	131100	276842578	1900	1900	1900	1900	1
330	20240112	131000	276840678	1900	1900	1900	1900	0
331	20240112	130900	276840678	1900	1900	1900	1900	93
332	20240112	130800	276663978	1900	1900	1900	1900	0
333	20240112	130700	276663978	1900	1900	1900	1900	2
334	20240112	130600	276660178	1897	1897	1897	1897	99
335	20240112	130500	276472375	1900	1900	1900	1900	0
336	20240112	130400	276472375	1900	1898	1900	1897	1320
337	20240112	130300	273967008	1900	1900	1900	1900	2
338	20240112	130200	273963208	1898	1898	1898	1898	0
339	20240112	130100	273963208	1898	1898	1898	1898	0
340	20240112	130000	273963208	1898	1898	1898	1898	0
341	20240112	125900	273963208	1898	1898	1898	1898	0
342	20240112	125800	273963208	1898	1898	1898	1898	0
343	20240112	125700	273963208	1898	1900	1900	1898	362
344	20240112	125600	273276130	1898	1898	1898	1898	310
345	20240112	125500	272687750	1900	1900	1900	1900	0
346	20240112	125400	272687750	1900	1900	1900	1900	0
347	20240112	125300	272687750	1900	1900	1900	1900	0
348	20240112	125200	272687750	1900	1900	1900	1900	0
349	20240112	125100	272687750	1900	1900	1900	1900	474
350	20240112	125000	271787150	1900	1900	1900	1900	0
351	20240112	124900	271787150	1900	1899	1900	1899	3
352	20240112	124800	271781451	1898	1898	1898	1898	0
353	20240112	124700	271781451	1898	1898	1898	1898	0
354	20240112	124600	271781451	1898	1898	1898	1898	0
355	20240112	124500	271781451	1898	1898	1898	1898	100
356	20240112	124400	271591651	1899	1899	1899	1899	9
357	20240112	124300	271574560	1897	1898	1898	1897	200
358	20240112	124200	271195144	1898	1898	1898	1898	10
359	20240112	124100	271176164	1898	1898	1898	1898	3
360	20240112	124000	271170470	1898	1898	1898	1898	0
361	20240112	123900	271170470	1898	1898	1898	1898	0
362	20240112	123800	271170470	1898	1900	1900	1898	99
363	20240112	123700	270982564	1898	1897	1898	1897	207
364	20240112	123600	270589685	1897	1897	1897	1897	1
365	20240112	123500	270587788	1897	1897	1897	1897	18
366	20240112	123400	270553642	1897	1897	1897	1897	0
367	20240112	123300	270553642	1897	1897	1897	1897	12
368	20240112	123200	270530878	1897	1897	1897	1897	0
369	20240112	123100	270530878	1897	1900	1900	1897	662
370	20240112	123000	269275049	1900	1900	1900	1900	0
371	20240112	122900	269275049	1900	1898	1900	1898	1000
372	20240112	122800	267375749	1898	1898	1898	1898	3
373	20240112	122700	267370055	1898	1898	1898	1898	5
374	20240112	122600	267360565	1898	1898	1898	1898	3
375	20240112	122500	267354871	1898	1898	1898	1898	501
376	20240112	122400	266403973	1898	1898	1898	1898	0
377	20240112	122300	266403973	1898	1898	1898	1898	30
378	20240112	122200	266347033	1898	1898	1898	1898	2
379	20240112	122100	266343237	1897	1897	1897	1897	1309
380	20240112	122000	263860064	1898	1898	1898	1898	2
381	20240112	121900	263856268	1897	1897	1897	1897	19
382	20240112	121800	263820225	1897	1897	1897	1897	150
383	20240112	121700	263535675	1897	1897	1897	1897	200
384	20240112	121600	263156275	1897	1897	1897	1897	0
385	20240112	121500	263156275	1897	1897	1897	1897	0
386	20240112	121400	263156275	1897	1897	1897	1897	5
387	20240112	121300	263146790	1897	1897	1897	1897	0
388	20240112	121200	263146790	1897	1896	1897	1896	327
389	20240112	121100	262526488	1897	1897	1897	1897	461
390	20240112	121000	261651971	1897	1897	1897	1897	115
391	20240112	120900	261433816	1897	1897	1897	1897	11
392	20240112	120800	261412949	1897	1897	1897	1897	601
393	20240112	120700	260272852	1897	1897	1897	1897	510
394	20240112	120600	259305382	1897	1897	1897	1897	0
395	20240112	120500	259305382	1897	1897	1897	1897	10
396	20240112	120400	259286412	1897	1897	1897	1897	0
397	20240112	120300	259286412	1897	1897	1897	1897	500
398	20240112	120200	258337912	1897	1897	1897	1897	20
399	20240112	120100	258299972	1897	1897	1897	1897	5
400	20240112	120000	258290487	1897	1897	1897	1897	3003
401	20240112	115900	252593796	1896	1896	1897	1896	779
402	20240112	115800	251116750	1897	1897	1897	1897	0
403	20240112	115700	251116750	1897	1897	1897	1897	1300
404	20240112	115600	248650650	1897	1897	1897	1897	1
405	20240112	115500	248648753	1897	1897	1897	1897	2
406	20240112	115400	248644959	1897	1897	1897	1897	405
407	20240112	115300	247876674	1897	1897	1897	1897	20
408	20240112	115200	247838734	1897	1897	1897	1897	1
409	20240112	115100	247836837	1897	1897	1897	1897	1
410	20240112	115000	247834940	1896	1896	1896	1896	0
411	20240112	114900	247834940	1896	1897	1897	1896	19
412	20240112	114800	247798915	1896	1896	1896	1896	1060
413	20240112	114700	245789155	1897	1897	1897	1897	0
414	20240112	114600	245789155	1897	1897	1897	1897	502
415	20240112	114500	244836861	1897	1897	1897	1897	1
416	20240112	114400	244834964	1896	1896	1896	1896	507
417	20240112	114300	243873692	1897	1897	1897	1897	1
418	20240112	114200	243871795	1895	1895	1895	1895	526
419	20240112	114100	242875025	1895	1897	1897	1895	12099
420	20240112	114000	219942768	1897	1897	1897	1897	0
421	20240112	113900	219942768	1897	1897	1897	1897	1
422	20240112	113800	219940871	1897	1897	1897	1897	0
423	20240112	113700	219940871	1897	1897	1897	1897	1
424	20240112	113600	219938974	1896	1896	1896	1896	1
425	20240112	113500	219937078	1897	1897	1897	1897	4
426	20240112	113400	219929490	1897	1897	1897	1897	2117
427	20240112	113300	215913541	1897	1897	1897	1897	3
428	20240112	113200	215907850	1897	1897	1897	1897	0
429	20240112	113100	215907850	1897	1897	1897	1897	3
430	20240112	113000	215902159	1897	1897	1897	1897	0
431	20240112	112900	215902159	1897	1896	1897	1896	4
432	20240112	112800	215894572	1897	1897	1897	1897	2
433	20240112	112700	215890778	1897	1897	1897	1897	1
434	20240112	112600	215888881	1897	1897	1897	1896	10
435	20240112	112500	215869914	1897	1896	1897	1896	2083
436	20240112	112400	211920489	1897	1897	1897	1897	5
437	20240112	112300	211911004	1897	1897	1897	1896	106
438	20240112	112200	211709977	1897	1897	1897	1897	521
439	20240112	112100	210721640	1897	1897	1897	1897	1636
440	20240112	112000	207618148	1897	1897	1897	1897	4420
441	20240112	111900	199233408	1897	1897	1897	1897	500
442	20240112	111800	198284908	1897	1897	1897	1897	1505
443	20240112	111700	195429923	1897	1897	1897	1897	1
444	20240112	111600	195428026	1897	1897	1897	1897	2
445	20240112	111500	195424232	1897	1897	1897	1897	8
446	20240112	111400	195409056	1897	1897	1897	1896	1303
447	20240112	111300	192938565	1897	1897	1897	1897	0
448	20240112	111200	192938565	1897	1897	1897	1897	20
449	20240112	111100	192900625	1897	1897	1897	1897	1
450	20240112	111000	192898728	1897	1897	1897	1897	1
451	20240112	110900	192896831	1897	1896	1897	1896	502
452	20240112	110800	191945037	1897	1897	1897	1897	1
453	20240112	110700	191943140	1897	1897	1897	1897	0
454	20240112	110600	191943140	1897	1897	1897	1897	6
455	20240112	110500	191931758	1896	1896	1896	1896	4022
456	20240112	110400	184306046	1897	1897	1897	1897	1
457	20240112	110300	184304149	1897	1897	1897	1897	0
458	20240112	110200	184304149	1897	1897	1897	1897	41
459	20240112	110100	184226372	1897	1897	1897	1896	15
460	20240112	110000	184197930	1897	1897	1897	1897	1
461	20240112	105900	184196033	1897	1897	1897	1897	7
462	20240112	105800	184182754	1897	1897	1897	1897	1
463	20240112	105700	184180857	1897	1897	1897	1897	511
464	20240112	105600	183211490	1897	1897	1897	1897	27
465	20240112	105500	183160271	1897	1897	1897	1897	50
466	20240112	105400	183065421	1897	1896	1897	1896	1001
467	20240112	105300	181167524	1896	1896	1896	1896	628
468	20240112	105200	179976836	1897	1897	1897	1897	2
469	20240112	105100	179973042	1897	1897	1897	1897	2
470	20240112	105000	179969248	1897	1897	1897	1897	0
471	20240112	104900	179969248	1897	1897	1897	1897	110
472	20240112	104800	179760578	1897	1897	1897	1897	1
473	20240112	104700	179758681	1896	1897	1897	1896	98
474	20240112	104600	179572785	1897	1896	1897	1896	54
475	20240112	104500	179470398	1896	1898	1898	1896	1004
476	20240112	104400	177566810	1895	1895	1895	1895	551
477	20240112	104300	176522665	1896	1896	1896	1895	5206
478	20240112	104200	166657089	1896	1896	1896	1896	2841
479	20240112	104100	161270553	1897	1897	1897	1897	127
480	20240112	104000	161029634	1898	1898	1898	1898	130
481	20240112	103900	160782894	1898	1896	1898	1896	6164
482	20240112	103800	149094796	1896	1896	1896	1896	0
483	20240112	103700	149094796	1896	1896	1896	1896	500
484	20240112	103600	148146796	1896	1896	1896	1896	1
485	20240112	103500	148144900	1896	1896	1896	1896	1
486	20240112	103400	148143004	1895	1895	1895	1895	0
487	20240112	103300	148143004	1895	1896	1896	1895	5383
488	20240112	103200	137942218	1895	1895	1895	1895	0
489	20240112	103100	137942218	1895	1896	1896	1895	11
490	20240112	103000	137921372	1896	1895	1896	1895	529
491	20240112	102900	136918392	1896	1896	1896	1896	1
492	20240112	102800	136916496	1896	1896	1896	1896	313
493	20240112	102700	136323048	1896	1896	1896	1896	387
494	20240112	102600	135589296	1896	1896	1896	1896	796
495	20240112	102500	134080080	1897	1897	1897	1897	251
496	20240112	102400	133603933	1897	1897	1897	1897	5
497	20240112	102300	133594448	1897	1897	1897	1897	13
498	20240112	102200	133569787	1897	1898	1898	1897	3209
499	20240112	102100	127482313	1897	1898	1898	1897	2102
500	20240112	102000	123494785	1898	1898	1898	1898	10
501	20240112	101900	123475805	1898	1898	1898	1898	308
502	20240112	101800	122891221	1899	1899	1899	1899	2882
503	20240112	101700	117418303	1900	1900	1900	1900	7
504	20240112	101600	117405003	1900	1901	1901	1899	2638
505	20240112	101500	112395309	1901	1901	1901	1901	13
506	20240112	101400	112370596	1903	1903	1903	1903	200
507	20240112	101300	111989996	1903	1903	1903	1903	26
508	20240112	101200	111940518	1903	1903	1903	1903	59
509	20240112	101100	111828241	1903	1903	1903	1903	60
510	20240112	101000	111714061	1903	1903	1903	1903	20
511	20240112	100900	111676001	1903	1903	1903	1903	0
512	20240112	100800	111676001	1903	1903	1903	1903	0
513	20240112	100700	111676001	1903	1900	1903	1900	1051
514	20240112	100600	109679098	1903	1901	1903	1901	201
515	20240112	100500	109296995	1900	1900	1900	1900	5265
516	20240112	100400	99293495	1901	1900	1901	1900	5265
517	20240112	100300	89289994	1900	1900	1900	1900	1
518	20240112	100200	89288094	1900	1900	1900	1900	3
519	20240112	100100	89282394	1900	1900	1900	1900	28
520	20240112	100000	89229194	1900	1903	1903	1900	7
521	20240112	095900	89215891	1903	1903	1903	1903	1
522	20240112	095800	89213988	1903	1903	1903	1903	0
523	20240112	095700	89213988	1903	1903	1903	1903	1
524	20240112	095600	89212085	1903	1903	1903	1903	10
525	20240112	095500	89193055	1903	1898	1903	1898	101
526	20240112	095400	89001352	1898	1899	1903	1898	4247
527	20240112	095300	80940531	1899	1899	1899	1899	483
528	20240112	095200	80023314	1903	1903	1903	1899	32
529	20240112	095100	79962526	1903	1903	1903	1903	1
530	20240112	095000	79960623	1903	1903	1903	1903	1
531	20240112	094900	79958720	1899	1899	1899	1899	16
532	20240112	094800	79928336	1903	1903	1903	1903	1
533	20240112	094700	79926433	1898	1903	1903	1898	336
534	20240112	094600	79288275	1903	1903	1903	1903	100
535	20240112	094500	79097975	1899	1899	1899	1899	250
536	20240112	094400	78623225	1903	1903	1903	1903	46
537	20240112	094300	78535687	1903	1903	1903	1903	0
538	20240112	094200	78535687	1903	1903	1903	1903	1
539	20240112	094100	78533784	1903	1903	1903	1903	1
540	20240112	094000	78531881	1903	1900	1903	1898	201
541	20240112	093900	78149863	1899	1903	1903	1899	11
542	20240112	093800	78128970	1903	1903	1903	1903	1
543	20240112	093700	78127067	1903	1903	1903	1903	21
544	20240112	093600	78087104	1898	1898	1903	1898	2006
545	20240112	093500	74279711	1902	1902	1902	1892	19961
546	20240112	093400	36439794	1902	1902	1902	1902	42
547	20240112	093300	36359910	1902	1900	1902	1900	32
548	20240112	093200	36299098	1900	1899	1900	1899	17
549	20240112	093100	36266805	1900	1900	1900	1898	924
550	20240112	093000	34513005	1898	1899	1899	1898	191
551	20240112	092900	34150355	1900	1901	1901	1900	11
552	20240112	092800	34129454	1901	1901	1901	1901	10
553	20240112	092700	34110444	1902	1900	1902	1899	6434
554	20240112	092600	21887668	1903	1903	1903	1903	2
555	20240112	092500	21883862	1900	1903	1903	1900	6840
556	20240112	092400	8887853	1901	1900	1901	1900	21
557	20240112	092300	8847943	1903	1903	1903	1903	30
558	20240112	092200	8790853	1903	1901	1903	1901	61
559	20240112	092100	8674890	1901	1902	1904	1901	1834
560	20240112	092000	5188433	1904	1904	1904	1904	8
561	20240112	091900	5173201	1905	1905	1905	1905	1
562	20240112	091800	5171296	1904	1902	1904	1902	4
563	20240112	091700	5163686	1902	1902	1902	1902	0
564	20240112	091600	5163686	1902	1902	1902	1901	474
565	20240112	091500	4262139	1905	1905	1905	1905	6
566	20240112	091400	4250709	1905	1905	1905	1905	0
567	20240112	091300	4250709	1905	1905	1905	1905	3
568	20240112	091200	4244994	1904	1904	1904	1904	316
569	20240112	091100	3643330	1902	1902	1904	1902	767
570	20240112	091000	2184493	1903	1903	1903	1903	12
571	20240112	090900	2161657	1903	1904	1904	1903	232
572	20240112	090800	1720160	1904	1904	1904	1904	5
573	20240112	090700	1710640	1905	1905	1905	1905	1
574	20240112	090600	1708735	1905	1905	1905	1905	1
575	20240112	090500	1706830	1905	1905	1905	1905	14
576	20240112	090400	1680160	1905	1905	1905	1905	8
577	20240112	090300	1664920	1905	1905	1905	1905	82
578	20240112	090200	1508710	1905	1905	1905	1905	1
579	20240112	090100	1506805	1905	1905	1905	1905	1
580	20240112	090000	1504900	1900	1900	1900	1900	772