KissMeData/002700/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	183700	391177361	1876	1876	1876	1876	4671
3	20240118	183600	391177361	1876	1876	1876	1876	0
4	20240118	183500	391177361	1876	1876	1876	1876	0
5	20240118	183400	391177361	1876	1876	1876	1876	0
6	20240118	183300	391177361	1876	1876	1876	1876	0
7	20240118	183200	391177361	1876	1876	1876	1876	0
8	20240118	183100	391177361	1876	1876	1876	1876	0
9	20240118	183000	391177361	1876	1876	1876	1876	0
10	20240118	182900	391177361	1876	1876	1876	1876	0
11	20240118	182800	391177361	1876	1876	1876	1876	0
12	20240118	182700	391177361	1876	1876	1876	1876	0
13	20240118	182600	391177361	1876	1876	1876	1876	0
14	20240118	182500	391177361	1876	1876	1876	1876	0
15	20240118	182400	391177361	1876	1876	1876	1876	0
16	20240118	182300	391177361	1876	1876	1876	1876	0
17	20240118	182200	391177361	1876	1876	1876	1876	0
18	20240118	182100	391177361	1876	1876	1876	1876	0
19	20240118	182000	391177361	1876	1876	1876	1876	0
20	20240118	181900	391177361	1876	1876	1876	1876	0
21	20240118	181800	391177361	1876	1876	1876	1876	0
22	20240118	181700	391177361	1876	1876	1876	1876	0
23	20240118	181600	391177361	1876	1876	1876	1876	0
24	20240118	181500	391177361	1876	1876	1876	1876	0
25	20240118	181400	391177361	1876	1876	1876	1876	0
26	20240118	181300	391177361	1876	1876	1876	1876	0
27	20240118	181200	391177361	1876	1876	1876	1876	0
28	20240118	181100	391177361	1876	1876	1876	1876	0
29	20240118	181000	391177361	1876	1876	1876	1876	0
30	20240118	180900	391177361	1876	1876	1876	1876	0
31	20240118	180800	391177361	1876	1876	1876	1876	0
32	20240118	180700	391177361	1876	1876	1876	1876	4671
33	20240118	180600	391177361	1876	1876	1876	1876	0
34	20240118	180500	391177361	1876	1876	1876	1876	0
35	20240118	180400	391177361	1876	1876	1876	1876	0
36	20240118	180300	391177361	1876	1876	1876	1876	0
37	20240118	180200	391177361	1876	1876	1876	1876	0
38	20240118	180100	391177361	1876	1876	1876	1876	0
39	20240118	180000	391177361	1876	1876	1876	1876	0
40	20240118	175900	391177361	1876	1876	1876	1876	0
41	20240118	175800	391177361	1876	1876	1876	1876	0
42	20240118	175700	391177361	1876	1876	1876	1876	0
43	20240118	175600	391177361	1876	1876	1876	1876	0
44	20240118	175500	391177361	1876	1876	1876	1876	0
45	20240118	175400	391177361	1876	1876	1876	1876	0
46	20240118	175300	391177361	1876	1876	1876	1876	0
47	20240118	175200	391177361	1876	1876	1876	1876	0
48	20240118	175100	391177361	1876	1876	1876	1876	0
49	20240118	175000	391177361	1876	1876	1876	1876	0
50	20240118	174900	391177361	1876	1876	1876	1876	0
51	20240118	174800	391177361	1876	1876	1876	1876	0
52	20240118	174700	391177361	1876	1876	1876	1876	0
53	20240118	174600	391177361	1876	1876	1876	1876	0
54	20240118	174500	391177361	1876	1876	1876	1876	0
55	20240118	174400	391177361	1876	1876	1876	1876	0
56	20240118	174300	391177361	1876	1876	1876	1876	0
57	20240118	174200	391177361	1876	1876	1876	1876	0
58	20240118	174100	391177361	1876	1876	1876	1876	0
59	20240118	174000	391177361	1876	1876	1876	1876	0
60	20240118	173900	391177361	1876	1876	1876	1876	0
61	20240118	173800	391177361	1876	1876	1876	1876	0
62	20240118	173700	391177361	1876	1876	1876	1876	4671
63	20240118	173600	391177361	1876	1876	1876	1876	0
64	20240118	173500	391177361	1876	1876	1876	1876	0
65	20240118	173400	391177361	1876	1876	1876	1876	0
66	20240118	173300	391177361	1876	1876	1876	1876	0
67	20240118	173200	391177361	1876	1876	1876	1876	0
68	20240118	173100	391177361	1876	1876	1876	1876	0
69	20240118	173000	391177361	1876	1876	1876	1876	0
70	20240118	172900	391177361	1876	1876	1876	1876	0
71	20240118	172800	391177361	1876	1876	1876	1876	0
72	20240118	172700	391177361	1876	1876	1876	1876	0
73	20240118	172600	391177361	1876	1876	1876	1876	0
74	20240118	172500	391177361	1876	1876	1876	1876	0
75	20240118	172400	391177361	1876	1876	1876	1876	0
76	20240118	172300	391177361	1876	1876	1876	1876	0
77	20240118	172200	391177361	1876	1876	1876	1876	0
78	20240118	172100	391177361	1876	1876	1876	1876	0
79	20240118	172000	391177361	1876	1876	1876	1876	0
80	20240118	171900	391177361	1876	1876	1876	1876	0
81	20240118	171800	391177361	1876	1876	1876	1876	0
82	20240118	171700	391177361	1876	1876	1876	1876	0
83	20240118	171600	391177361	1876	1876	1876	1876	0
84	20240118	171500	391177361	1876	1876	1876	1876	0
85	20240118	171400	391177361	1876	1876	1876	1876	0
86	20240118	171300	391177361	1876	1876	1876	1876	0
87	20240118	171200	391177361	1876	1876	1876	1876	0
88	20240118	171100	391177361	1876	1876	1876	1876	0
89	20240118	171000	391177361	1876	1876	1876	1876	0
90	20240118	170900	391177361	1876	1876	1876	1876	0
91	20240118	170800	391177361	1876	1876	1876	1876	0
92	20240118	170700	391177361	1876	1876	1876	1876	4671
93	20240118	170600	391177361	1876	1876	1876	1876	0
94	20240118	170500	391177361	1876	1876	1876	1876	0
95	20240118	170400	391177361	1876	1876	1876	1876	0
96	20240118	170300	391177361	1876	1876	1876	1876	0
97	20240118	170200	391177361	1876	1876	1876	1876	0
98	20240118	170100	391177361	1876	1876	1876	1876	0
99	20240118	170000	391177361	1876	1876	1876	1876	0
100	20240118	165900	391177361	1876	1876	1876	1876	0
101	20240118	165800	391177361	1876	1876	1876	1876	0
102	20240118	165700	391177361	1876	1876	1876	1876	0
103	20240118	165600	391177361	1876	1876	1876	1876	0
104	20240118	165500	391177361	1876	1876	1876	1876	0
105	20240118	165400	391177361	1876	1876	1876	1876	0
106	20240118	165300	391177361	1876	1876	1876	1876	0
107	20240118	165200	391177361	1876	1876	1876	1876	0
108	20240118	165100	391177361	1876	1876	1876	1876	0
109	20240118	165000	391177361	1876	1876	1876	1876	0
110	20240118	164900	391177361	1876	1876	1876	1876	0
111	20240118	164800	391177361	1876	1876	1876	1876	0
112	20240118	164700	391177361	1876	1876	1876	1876	0
113	20240118	164600	391177361	1876	1876	1876	1876	0
114	20240118	164500	391177361	1876	1876	1876	1876	0
115	20240118	164400	391177361	1876	1876	1876	1876	0
116	20240118	164300	391177361	1876	1876	1876	1876	0
117	20240118	164200	391177361	1876	1876	1876	1876	0
118	20240118	164100	391177361	1876	1876	1876	1876	0
119	20240118	164000	391177361	1876	1876	1876	1876	0
120	20240118	163900	391177361	1876	1876	1876	1876	0
121	20240118	163800	391177361	1876	1876	1876	1876	0
122	20240118	163700	391177361	1876	1876	1876	1876	4671
123	20240118	163600	391177361	1876	1876	1876	1876	0
124	20240118	163500	391177361	1876	1876	1876	1876	0
125	20240118	163400	391177361	1876	1876	1876	1876	0
126	20240118	163300	391177361	1876	1876	1876	1876	0
127	20240118	163200	391177361	1876	1876	1876	1876	0
128	20240118	163100	391177361	1876	1876	1876	1876	0
129	20240118	163000	391177361	1876	1876	1876	1876	0
130	20240118	162900	391177361	1876	1876	1876	1876	0
131	20240118	162800	391177361	1876	1876	1876	1876	0
132	20240118	162700	391177361	1876	1876	1876	1876	0
133	20240118	162600	391177361	1876	1876	1876	1876	0
134	20240118	162500	391177361	1876	1876	1876	1876	0
135	20240118	162400	391177361	1876	1876	1876	1876	0
136	20240118	162300	391177361	1876	1876	1876	1876	0
137	20240118	162200	391177361	1876	1876	1876	1876	0
138	20240118	162100	391177361	1876	1876	1876	1876	0
139	20240118	162000	391177361	1876	1876	1876	1876	0
140	20240118	161900	391177361	1876	1876	1876	1876	0
141	20240118	161800	391177361	1876	1876	1876	1876	0
142	20240118	161700	391177361	1876	1876	1876	1876	0
143	20240118	161600	391177361	1876	1876	1876	1876	0
144	20240118	161500	391177361	1876	1876	1876	1876	0
145	20240118	161400	391177361	1876	1876	1876	1876	0
146	20240118	161300	391177361	1876	1876	1876	1876	0
147	20240118	161200	391177361	1876	1876	1876	1876	0
148	20240118	161100	391177361	1876	1876	1876	1876	0
149	20240118	161000	391177361	1876	1876	1876	1876	0
150	20240118	160900	391177361	1876	1876	1876	1876	0
151	20240118	160800	391177361	1876	1876	1876	1876	0
152	20240118	160700	391177361	1876	1876	1876	1876	4671
153	20240118	160600	391177361	1876	1876	1876	1876	0
154	20240118	160500	391177361	1876	1876	1876	1876	0
155	20240118	160400	391177361	1876	1876	1876	1876	0
156	20240118	160300	391177361	1876	1876	1876	1876	0
157	20240118	160200	391177361	1876	1876	1876	1876	0
158	20240118	160100	391177361	1876	1876	1876	1876	0
159	20240118	160000	391177361	1876	1876	1876	1876	0
160	20240118	155900	391177361	1876	1876	1876	1876	0
161	20240118	155800	391177361	1876	1876	1876	1876	0
162	20240118	155700	391177361	1876	1876	1876	1876	0
163	20240118	155600	391177361	1876	1876	1876	1876	0
164	20240118	155500	391177361	1876	1876	1876	1876	0
165	20240118	155400	391177361	1876	1876	1876	1876	0
166	20240118	155300	391177361	1876	1876	1876	1876	0
167	20240118	155200	391177361	1876	1876	1876	1876	0
168	20240118	155100	391177361	1876	1876	1876	1876	0
169	20240118	155000	391177361	1876	1876	1876	1876	0
170	20240118	154900	391177361	1876	1876	1876	1876	0
171	20240118	154800	391177361	1876	1876	1876	1876	0
172	20240118	154700	391177361	1876	1876	1876	1876	0
173	20240118	154600	391177361	1876	1876	1876	1876	0
174	20240118	154500	391177361	1876	1876	1876	1876	0
175	20240118	154400	391177361	1876	1876	1876	1876	0
176	20240118	154300	391177361	1876	1876	1876	1876	0
177	20240118	154200	391177361	1876	1876	1876	1876	0
178	20240118	154100	391177361	1876	1876	1876	1876	0
179	20240118	154000	391177361	1876	1876	1876	1876	0
180	20240118	153900	391177361	1876	1876	1876	1876	0
181	20240118	153800	391177361	1876	1876	1876	1876	0
182	20240118	153700	391177361	1876	1876	1876	1876	4671
183	20240118	153600	391177361	1876	1876	1876	1876	0
184	20240118	153500	391177361	1876	1876	1876	1876	0
185	20240118	153400	391177361	1876	1876	1876	1876	0
186	20240118	153300	391177361	1876	1876	1876	1876	0
187	20240118	153200	391177361	1876	1876	1876	1876	0
188	20240118	153100	391177361	1876	1876	1876	1876	0
189	20240118	153000	391177361	1876	1876	1876	1876	4671
190	20240118	152900	382414565	1876	1876	1876	1876	0
191	20240118	152800	382414565	1876	1876	1876	1876	0
192	20240118	152700	382414565	1876	1876	1876	1876	0
193	20240118	152600	382414565	1876	1876	1876	1876	0
194	20240118	152500	382414565	1876	1876	1876	1876	0
195	20240118	152400	382414565	1876	1876	1876	1876	0
196	20240118	152300	382414565	1876	1876	1876	1876	0
197	20240118	152200	382414565	1876	1876	1876	1876	0
198	20240118	152100	382414565	1876	1876	1876	1876	0
199	20240118	152000	382414565	1876	1876	1876	1876	0
200	20240118	151900	382414565	1876	1876	1876	1874	78
201	20240118	151800	382268345	1876	1875	1877	1874	312
202	20240118	151700	381683040	1877	1873	1877	1873	941
203	20240118	151600	379919359	1873	1873	1873	1873	8
204	20240118	151500	379904375	1872	1869	1872	1869	7445
205	20240118	151400	365974346	1869	1869	1869	1869	0
206	20240118	151300	365974346	1869	1869	1869	1869	25
207	20240118	151200	365927621	1868	1865	1868	1865	5237
208	20240118	151100	356160307	1863	1863	1863	1863	1235
209	20240118	151000	353859502	1863	1863	1863	1863	2355
210	20240118	150900	349472137	1862	1863	1863	1862	280
211	20240118	150800	348950527	1863	1863	1863	1863	150
212	20240118	150700	348671077	1863	1863	1863	1863	1010
213	20240118	150600	346789447	1863	1863	1863	1863	0
214	20240118	150500	346789447	1863	1864	1864	1863	5234
215	20240118	150400	337036932	1865	1865	1865	1865	260
216	20240118	150300	336552032	1865	1868	1868	1865	6010
217	20240118	150200	325338800	1870	1870	1870	1870	2
218	20240118	150100	325335060	1870	1870	1870	1870	5
219	20240118	150000	325325710	1870	1870	1870	1870	111
220	20240118	145900	325118140	1868	1868	1868	1868	7
221	20240118	145800	325105064	1870	1870	1870	1870	500
222	20240118	145700	324170064	1870	1870	1870	1870	0
223	20240118	145600	324170064	1870	1870	1870	1870	511
224	20240118	145500	323214494	1868	1867	1868	1867	150
225	20240118	145400	322934394	1867	1868	1868	1867	587
226	20240118	145300	321838405	1868	1868	1868	1868	3
227	20240118	145200	321832801	1869	1869	1869	1869	10
228	20240118	145100	321814111	1870	1870	1870	1870	21
229	20240118	145000	321774841	1869	1869	1869	1869	10
230	20240118	144900	321756151	1870	1870	1870	1870	0
231	20240118	144800	321756151	1870	1870	1870	1870	0
232	20240118	144700	321756151	1870	1870	1870	1870	11
233	20240118	144600	321735581	1868	1868	1868	1868	1000
234	20240118	144500	319867581	1870	1870	1870	1870	0
235	20240118	144400	319867581	1870	1870	1870	1870	1000
236	20240118	144300	317997581	1871	1871	1871	1871	2
237	20240118	144200	317993839	1871	1871	1871	1871	0
238	20240118	144100	317993839	1871	1871	1871	1871	0
239	20240118	144000	317993839	1871	1871	1871	1871	0
240	20240118	143900	317993839	1871	1871	1871	1871	0
241	20240118	143800	317993839	1871	1868	1871	1867	80
242	20240118	143700	317844425	1871	1871	1871	1871	0
243	20240118	143600	317844425	1871	1871	1871	1871	0
244	20240118	143500	317844425	1871	1871	1871	1871	0
245	20240118	143400	317844425	1871	1871	1871	1871	7
246	20240118	143300	317831328	1872	1872	1872	1872	0
247	20240118	143200	317831328	1872	1872	1872	1872	0
248	20240118	143100	317831328	1872	1872	1872	1872	2
249	20240118	143000	317827584	1872	1868	1872	1867	2759
250	20240118	142900	312675415	1869	1871	1871	1869	927
251	20240118	142800	310942850	1872	1871	1872	1869	8033
252	20240118	142700	295925989	1874	1874	1874	1874	0
253	20240118	142600	295925989	1874	1874	1874	1874	0
254	20240118	142500	295925989	1874	1874	1874	1874	0
255	20240118	142400	295925989	1874	1874	1874	1874	0
256	20240118	142300	295925989	1874	1874	1874	1874	73
257	20240118	142200	295789187	1874	1874	1874	1874	0
258	20240118	142100	295789187	1874	1874	1874	1874	17
259	20240118	142000	295757329	1875	1875	1875	1875	0
260	20240118	141900	295757329	1875	1875	1875	1875	0
261	20240118	141800	295757329	1875	1875	1875	1875	0
262	20240118	141700	295757329	1875	1875	1875	1875	0
263	20240118	141600	295757329	1875	1875	1875	1875	69
264	20240118	141500	295627954	1875	1875	1875	1875	0
265	20240118	141400	295627954	1875	1875	1875	1875	1000
266	20240118	141300	293752954	1870	1870	1870	1870	0
267	20240118	141200	293752954	1870	1870	1870	1870	7
268	20240118	141100	293739864	1875	1875	1875	1875	0
269	20240118	141000	293739864	1875	1875	1875	1875	0
270	20240118	140900	293739864	1875	1870	1875	1870	101
271	20240118	140800	293550839	1875	1875	1875	1875	0
272	20240118	140700	293550839	1875	1875	1875	1875	0
273	20240118	140600	293550839	1875	1875	1875	1875	0
274	20240118	140500	293550839	1875	1875	1875	1875	0
275	20240118	140400	293550839	1875	1875	1875	1875	58
276	20240118	140300	293442089	1875	1875	1875	1875	58
277	20240118	140200	293333339	1875	1875	1875	1875	10
278	20240118	140100	293314589	1875	1874	1875	1874	100
279	20240118	140000	293127100	1875	1875	1875	1875	0
280	20240118	135900	293127100	1875	1875	1875	1875	3
281	20240118	135800	293121475	1875	1875	1875	1875	11
282	20240118	135700	293100850	1869	1873	1873	1869	7978
283	20240118	135600	278175756	1875	1875	1875	1875	8
284	20240118	135500	278160756	1876	1876	1876	1876	0
285	20240118	135400	278160756	1876	1876	1876	1876	3
286	20240118	135300	278155128	1873	1873	1873	1873	1
287	20240118	135200	278153255	1873	1873	1873	1873	0
288	20240118	135100	278153255	1873	1873	1873	1873	10300
289	20240118	135000	258861355	1874	1877	1877	1874	6223
290	20240118	134900	247197151	1877	1877	1877	1877	11
291	20240118	134800	247176504	1876	1876	1876	1876	3
292	20240118	134700	247170876	1877	1877	1877	1877	1
293	20240118	134600	247168999	1877	1877	1877	1877	0
294	20240118	134500	247168999	1877	1877	1877	1877	0
295	20240118	134400	247168999	1877	1877	1877	1877	0
296	20240118	134300	247168999	1877	1877	1877	1877	0
297	20240118	134200	247168999	1877	1877	1877	1877	0
298	20240118	134100	247168999	1877	1877	1877	1877	0
299	20240118	134000	247168999	1877	1877	1877	1877	1280
300	20240118	133900	244766439	1877	1877	1877	1877	1
301	20240118	133800	244764562	1877	1877	1877	1877	0
302	20240118	133700	244764562	1877	1877	1877	1877	1
303	20240118	133600	244762685	1877	1877	1877	1877	1139
304	20240118	133500	242624782	1876	1876	1876	1876	21
305	20240118	133400	242585386	1876	1877	1877	1876	501
306	20240118	133300	241645010	1877	1877	1877	1877	652
307	20240118	133200	240421206	1876	1876	1876	1876	0
308	20240118	133100	240421206	1876	1876	1876	1876	0
309	20240118	133000	240421206	1876	1876	1876	1876	0
310	20240118	132900	240421206	1876	1876	1876	1876	1
311	20240118	132800	240419330	1877	1877	1877	1877	1
312	20240118	132700	240417453	1877	1877	1877	1877	0
313	20240118	132600	240417453	1877	1877	1877	1877	0
314	20240118	132500	240417453	1877	1877	1877	1877	100
315	20240118	132400	240229753	1877	1877	1877	1877	0
316	20240118	132300	240229753	1877	1876	1877	1876	1001
317	20240118	132200	238351876	1877	1877	1877	1877	60
318	20240118	132100	238239256	1877	1877	1877	1877	3
319	20240118	132000	238233625	1877	1877	1877	1877	15
320	20240118	131900	238205470	1876	1876	1876	1876	1000
321	20240118	131800	236329470	1876	1876	1876	1876	0
322	20240118	131700	236329470	1876	1876	1876	1876	0
323	20240118	131600	236329470	1876	1876	1876	1876	800
324	20240118	131500	234828670	1876	1877	1877	1876	6
325	20240118	131400	234817413	1877	1877	1877	1877	2
326	20240118	131300	234813659	1877	1877	1877	1877	0
327	20240118	131200	234813659	1877	1876	1877	1876	990
328	20240118	131100	232956408	1876	1876	1876	1876	0
329	20240118	131000	232956408	1876	1876	1876	1876	11
330	20240118	130900	232935772	1875	1875	1875	1875	1006
331	20240118	130800	231049522	1875	1875	1875	1875	100
332	20240118	130700	230862022	1876	1876	1876	1876	3
333	20240118	130600	230856394	1876	1876	1876	1876	6
334	20240118	130500	230845138	1876	1876	1876	1876	1
335	20240118	130400	230843262	1876	1876	1876	1876	0
336	20240118	130300	230843262	1876	1876	1876	1876	150
337	20240118	130200	230561862	1876	1876	1876	1876	1
338	20240118	130100	230559986	1877	1877	1877	1877	0
339	20240118	130000	230559986	1877	1877	1877	1877	10
340	20240118	125900	230541216	1877	1877	1877	1877	0
341	20240118	125800	230541216	1877	1877	1877	1877	2
342	20240118	125700	230537462	1877	1877	1877	1877	732
343	20240118	125600	229163498	1877	1877	1877	1877	203
344	20240118	125500	228782467	1877	1877	1877	1875	844
345	20240118	125400	227199401	1877	1877	1877	1877	10
346	20240118	125300	227180631	1877	1877	1877	1877	6
347	20240118	125200	227169369	1877	1877	1877	1877	2
348	20240118	125100	227165615	1877	1877	1877	1877	2
349	20240118	125000	227161861	1877	1877	1877	1877	0
350	20240118	124900	227161861	1877	1877	1877	1877	0
351	20240118	124800	227161861	1877	1877	1877	1877	70
352	20240118	124700	227030471	1877	1876	1877	1876	1189
353	20240118	124600	224799896	1877	1877	1877	1877	0
354	20240118	124500	224799896	1877	1877	1877	1877	0
355	20240118	124400	224799896	1877	1877	1877	1877	12
356	20240118	124300	224777372	1878	1878	1878	1878	0
357	20240118	124200	224777372	1878	1878	1878	1878	0
358	20240118	124100	224777372	1878	1878	1878	1878	0
359	20240118	124000	224777372	1878	1878	1878	1878	11
360	20240118	123900	224756714	1876	1876	1876	1876	89
361	20240118	123800	224589750	1878	1876	1878	1876	220
362	20240118	123700	224176910	1876	1877	1877	1876	438
363	20240118	123600	223354790	1877	1877	1877	1877	0
364	20240118	123500	223354790	1877	1877	1877	1877	650
365	20240118	123400	222134740	1877	1877	1877	1877	1
366	20240118	123300	222132863	1875	1877	1877	1875	41
367	20240118	123200	222055985	1877	1877	1877	1877	0
368	20240118	123100	222055985	1877	1877	1877	1877	0
369	20240118	123000	222055985	1877	1877	1877	1877	0
370	20240118	122900	222055985	1877	1877	1877	1877	0
371	20240118	122800	222055985	1877	1877	1877	1877	50
372	20240118	122700	221962135	1877	1877	1877	1877	50
373	20240118	122600	221868285	1877	1877	1877	1877	0
374	20240118	122500	221868285	1877	1877	1877	1877	0
375	20240118	122400	221868285	1877	1877	1877	1877	0
376	20240118	122300	221868285	1877	1877	1877	1877	0
377	20240118	122200	221868285	1877	1876	1877	1876	200
378	20240118	122100	221493060	1876	1876	1876	1876	0
379	20240118	122000	221493060	1876	1876	1876	1876	11
380	20240118	121900	221472424	1876	1876	1876	1876	0
381	20240118	121800	221472424	1876	1876	1876	1876	0
382	20240118	121700	221472424	1876	1876	1876	1876	114
383	20240118	121600	221258560	1876	1876	1876	1876	0
384	20240118	121500	221258560	1876	1876	1876	1876	0
385	20240118	121400	221258560	1876	1876	1876	1876	1
386	20240118	121300	221256684	1876	1876	1876	1876	186
387	20240118	121200	220907748	1876	1876	1876	1876	0
388	20240118	121100	220907748	1876	1876	1876	1876	0
389	20240118	121000	220907748	1876	1876	1876	1876	0
390	20240118	120900	220907748	1876	1876	1876	1876	0
391	20240118	120800	220907748	1876	1876	1876	1876	0
392	20240118	120700	220907748	1876	1876	1876	1876	1
393	20240118	120600	220905872	1876	1876	1876	1876	0
394	20240118	120500	220905872	1876	1876	1876	1876	6
395	20240118	120400	220894616	1876	1876	1876	1876	0
396	20240118	120300	220894616	1876	1876	1876	1876	0
397	20240118	120200	220894616	1876	1876	1876	1876	40
398	20240118	120100	220819576	1876	1876	1876	1876	0
399	20240118	120000	220819576	1876	1874	1876	1874	105
400	20240118	115900	220622804	1874	1876	1876	1874	4
401	20240118	115800	220615304	1874	1874	1874	1874	105
402	20240118	115700	220418534	1876	1876	1876	1876	1
403	20240118	115600	220416658	1874	1874	1874	1874	105
404	20240118	115500	220219888	1876	1876	1876	1876	0
405	20240118	115400	220219888	1876	1873	1876	1873	107
406	20240118	115300	220019471	1877	1877	1877	1877	0
407	20240118	115200	220019471	1877	1877	1877	1874	108
408	20240118	115100	219817070	1877	1877	1877	1877	0
409	20240118	115000	219817070	1877	1876	1877	1873	2882
410	20240118	114900	214410751	1876	1876	1876	1876	2
411	20240118	114800	214406999	1873	1873	1873	1873	105
412	20240118	114700	214210334	1876	1873	1876	1873	296
413	20240118	114600	213655353	1876	1876	1876	1876	2
414	20240118	114500	213651601	1873	1874	1876	1873	205
415	20240118	114400	213267500	1873	1873	1873	1873	1463
416	20240118	114300	210527301	1873	1873	1873	1873	606
417	20240118	114200	209392263	1874	1874	1874	1874	700
418	20240118	114100	208080463	1874	1874	1874	1874	105
419	20240118	114000	207883693	1874	1874	1874	1874	0
420	20240118	113900	207883693	1874	1874	1874	1874	105
421	20240118	113800	207686923	1874	1874	1874	1874	105
422	20240118	113700	207490153	1874	1874	1874	1874	1
423	20240118	113600	207488279	1874	1876	1876	1874	165
424	20240118	113500	207178949	1874	1874	1874	1874	234
425	20240118	113400	206740433	1874	1874	1874	1874	105
426	20240118	113300	206543663	1874	1874	1874	1874	100
427	20240118	113200	206356263	1874	1874	1874	1874	105
428	20240118	113100	206159493	1873	1873	1873	1873	0
429	20240118	113000	206159493	1873	1873	1873	1873	105
430	20240118	112900	205962828	1876	1873	1876	1873	107
431	20240118	112800	205762411	1873	1873	1873	1873	0
432	20240118	112700	205762411	1873	1873	1873	1873	106
433	20240118	112600	205563873	1876	1876	1876	1876	0
434	20240118	112500	205563873	1876	1873	1876	1873	107
435	20240118	112400	205363456	1876	1876	1876	1876	10
436	20240118	112300	205344696	1873	1873	1873	1873	105
437	20240118	112200	205148031	1872	1872	1872	1872	1000
438	20240118	112100	203276031	1872	1872	1872	1872	105
439	20240118	112000	203079471	1872	1872	1872	1872	0
440	20240118	111900	203079471	1872	1872	1872	1872	105
441	20240118	111800	202882911	1872	1872	1872	1872	105
442	20240118	111700	202686351	1872	1872	1872	1872	0
443	20240118	111600	202686351	1872	1872	1872	1872	105
444	20240118	111500	202489791	1871	1871	1871	1871	0
445	20240118	111400	202489791	1871	1871	1871	1871	105
446	20240118	111300	202293336	1871	1871	1871	1871	0
447	20240118	111200	202293336	1871	1874	1874	1871	1105
448	20240118	111100	200222881	1874	1872	1874	1872	103
449	20240118	111000	200030063	1871	1871	1871	1871	106
450	20240118	110900	199831737	1871	1871	1871	1871	465
451	20240118	110800	198961722	1872	1872	1872	1872	0
452	20240118	110700	198961722	1872	1872	1872	1872	3
453	20240118	110600	198956106	1870	1870	1870	1870	1
454	20240118	110500	198954236	1870	1870	1870	1870	115
455	20240118	110400	198739186	1876	1876	1876	1876	0
456	20240118	110300	198739186	1876	1870	1876	1870	107
457	20240118	110200	198539084	1876	1876	1876	1876	0
458	20240118	110100	198539084	1876	1870	1876	1870	107
459	20240118	110000	198338982	1870	1870	1870	1870	2988
460	20240118	105900	192751422	1870	1870	1870	1870	105
461	20240118	105800	192555072	1874	1870	1874	1870	115
462	20240118	105700	192339982	1875	1870	1875	1870	213
463	20240118	105600	191941662	1876	1870	1876	1870	117
464	20240118	105500	191722811	1876	1876	1876	1876	0
465	20240118	105400	191722811	1876	1870	1876	1870	109
466	20240118	105300	191518969	1876	1876	1876	1876	2
467	20240118	105200	191515217	1870	1876	1876	1870	159
468	20240118	105100	191217563	1876	1876	1876	1876	2
469	20240118	105000	191213811	1870	1876	1876	1870	107
470	20240118	104900	191013709	1871	1871	1871	1871	502
471	20240118	104800	190074467	1876	1876	1876	1876	0
472	20240118	104700	190074467	1876	1872	1876	1872	207
473	20240118	104600	189686955	1872	1872	1872	1872	115
474	20240118	104500	189471675	1872	1872	1872	1872	105
475	20240118	104400	189275115	1876	1876	1876	1876	1
476	20240118	104300	189273239	1876	1872	1876	1872	168
477	20240118	104200	188958535	1876	1872	1876	1872	56
478	20240118	104100	188853663	1872	1871	1872	1871	108
479	20240118	104000	188651593	1870	1870	1870	1870	0
480	20240118	103900	188651593	1870	1871	1872	1870	424
481	20240118	103800	187858344	1872	1871	1872	1871	108
482	20240118	103700	187656274	1872	1872	1872	1872	150
483	20240118	103600	187375474	1872	1871	1872	1871	107
484	20240118	103500	187175275	1872	1872	1872	1872	2
485	20240118	103400	187171531	1871	1871	1871	1871	105
486	20240118	103300	186975076	1872	1872	1872	1872	0
487	20240118	103200	186975076	1872	1872	1872	1871	112
488	20240118	103100	186765517	1872	1872	1872	1872	7
489	20240118	103000	186752413	1871	1871	1871	1871	105
490	20240118	102900	186555958	1872	1872	1872	1872	246
491	20240118	102800	186095446	1876	1876	1876	1876	102
492	20240118	102700	185904094	1876	1871	1876	1871	155
493	20240118	102600	185613839	1876	1876	1876	1876	2
494	20240118	102500	185610087	1871	1871	1871	1871	105
495	20240118	102400	185413632	1876	1872	1876	1872	1002
496	20240118	102300	183537880	1871	1871	1871	1871	105
497	20240118	102200	183341425	1876	1876	1876	1876	2
498	20240118	102100	183337673	1870	1876	1876	1870	401
499	20240118	102000	182586033	1876	1876	1876	1876	1
500	20240118	101900	182584157	1870	1876	1876	1870	108
501	20240118	101800	182382179	1875	1870	1876	1868	260
502	20240118	101700	181895418	1868	1868	1868	1868	2049
503	20240118	101600	178067886	1868	1868	1868	1868	601
504	20240118	101500	176945218	1870	1870	1870	1870	26
505	20240118	101400	176896598	1870	1870	1870	1868	108
506	20240118	101300	176694848	1868	1868	1868	1868	3
507	20240118	101200	176689244	1868	1870	1870	1868	636
508	20240118	101100	175500128	1870	1870	1870	1870	202
509	20240118	101000	175122388	1867	1870	1870	1867	1032
510	20240118	100900	173192863	1877	1871	1877	1871	107
511	20240118	100800	172992654	1877	1877	1877	1877	2
512	20240118	100700	172988900	1871	1871	1871	1871	120
513	20240118	100600	172764380	1877	1877	1877	1877	300
514	20240118	100500	172201280	1877	1866	1877	1865	6112
515	20240118	100400	160796328	1866	1878	1878	1866	6011
516	20240118	100300	149579670	1866	1870	1870	1866	1153
517	20240118	100200	147426964	1880	1880	1880	1880	1
518	20240118	100100	147425084	1880	1880	1880	1871	1262
519	20240118	100000	145053469	1880	1871	1880	1871	1000
520	20240118	095900	143178503	1866	1871	1871	1866	107
521	20240118	095800	142978831	1871	1871	1871	1866	109
522	20240118	095700	142775417	1866	1866	1866	1866	1
523	20240118	095600	142773551	1871	1870	1871	1865	920
524	20240118	095500	141056333	1870	1870	1870	1870	538
525	20240118	095400	140050273	1870	1870	1870	1870	105
526	20240118	095300	139853923	1871	1871	1871	1871	192
527	20240118	095200	139494691	1870	1870	1870	1870	105
528	20240118	095100	139298341	1874	1870	1874	1870	372
529	20240118	095000	138601629	1867	1870	1870	1867	107
530	20240118	094900	138401854	1870	1870	1870	1870	300
531	20240118	094800	137840854	1872	1872	1873	1872	1590
532	20240118	094700	134863822	1872	1872	1872	1872	68
533	20240118	094600	134736526	1873	1872	1873	1872	637
534	20240118	094500	133544060	1872	1871	1872	1868	1279
535	20240118	094400	131152988	1872	1872	1872	1872	164
536	20240118	094300	130845980	1872	1870	1898	1870	5440
537	20240118	094200	120620303	1872	1872	1872	1872	17
538	20240118	094100	120588479	1863	1863	1863	1863	105
539	20240118	094000	120392864	1872	1863	1872	1863	107
540	20240118	093900	120193505	1872	1872	1872	1872	2
541	20240118	093800	120189761	1863	1863	1863	1863	105
542	20240118	093700	119994146	1871	1871	1871	1871	30
543	20240118	093600	119938016	1872	1863	1872	1863	637
544	20240118	093500	118746497	1872	1872	1872	1872	116
545	20240118	093400	118529345	1872	1867	1872	1865	1124
546	20240118	093300	116429150	1867	1865	1868	1865	9148
547	20240118	093200	99365942	1865	1866	1866	1865	206
548	20240118	093100	98981651	1866	1866	1866	1866	11
549	20240118	093000	98961125	1861	1866	1866	1861	183
550	20240118	092900	98620522	1866	1866	1866	1861	128
551	20240118	092800	98382256	1866	1866	1866	1866	268
552	20240118	092700	97882168	1860	1860	1866	1860	55
553	20240118	092600	97779844	1867	1861	1867	1860	2631
554	20240118	092500	92885870	1860	1861	1868	1860	8035
555	20240118	092400	77898950	1861	1866	1868	1861	1507
556	20240118	092300	75090603	1868	1867	1868	1862	109
557	20240118	092200	74887624	1867	1863	1867	1863	4241
558	20240118	092100	66985977	1863	1860	1863	1860	106
559	20240118	092000	66788814	1863	1859	1863	1858	2858
560	20240118	091900	61478270	1863	1863	1863	1863	2
561	20240118	091800	61474544	1862	1857	1862	1857	5618
562	20240118	091700	51014358	1862	1862	1862	1862	25
563	20240118	091600	50967808	1856	1856	1856	1855	3988
564	20240118	091500	43566686	1856	1856	1856	1856	420
565	20240118	091400	42787166	1856	1864	1864	1856	6
566	20240118	091300	42776022	1864	1864	1864	1864	0
567	20240118	091200	42776022	1864	1859	1864	1855	1658
568	20240118	091100	39694160	1859	1855	1859	1854	309
569	20240118	091000	39121227	1855	1855	1859	1855	108
570	20240118	090900	38920876	1855	1854	1855	1854	1593
571	20240118	090800	35965968	1859	1859	1859	1853	1194
572	20240118	090700	33749460	1859	1865	1865	1859	7114
573	20240118	090600	20519762	1861	1861	1861	1861	0
574	20240118	090500	20519762	1861	1862	1862	1861	210
575	20240118	090400	20128847	1873	1873	1873	1873	16
576	20240118	090300	20098879	1873	1864	1874	1859	3770
577	20240118	090200	13071740	1864	1864	1864	1864	6
578	20240118	090100	13060556	1853	1858	1864	1853	4175
579	20240118	090000	5308601	1858	1857	1858	1854	2259