KissMeData/002700/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	183800	579381515	1874	1874	1874	1874	4926
3	20240119	183700	579381515	1874	1874	1874	1874	0
4	20240119	183600	579381515	1874	1874	1874	1874	0
5	20240119	183500	579381515	1874	1874	1874	1874	0
6	20240119	183400	579381515	1874	1874	1874	1874	0
7	20240119	183300	579381515	1874	1874	1874	1874	0
8	20240119	183200	579381515	1874	1874	1874	1874	0
9	20240119	183100	579381515	1874	1874	1874	1874	0
10	20240119	183000	579381515	1874	1874	1874	1874	0
11	20240119	182900	579381515	1874	1874	1874	1874	0
12	20240119	182800	579381515	1874	1874	1874	1874	0
13	20240119	182700	579381515	1874	1874	1874	1874	0
14	20240119	182600	579381515	1874	1874	1874	1874	0
15	20240119	182500	579381515	1874	1874	1874	1874	0
16	20240119	182400	579381515	1874	1874	1874	1874	0
17	20240119	182300	579381515	1874	1874	1874	1874	0
18	20240119	182200	579381515	1874	1874	1874	1874	0
19	20240119	182100	579381515	1874	1874	1874	1874	0
20	20240119	182000	579381515	1874	1874	1874	1874	0
21	20240119	181900	579381515	1874	1874	1874	1874	0
22	20240119	181800	579381515	1874	1874	1874	1874	0
23	20240119	181700	579381515	1874	1874	1874	1874	0
24	20240119	181600	579381515	1874	1874	1874	1874	0
25	20240119	181500	579381515	1874	1874	1874	1874	0
26	20240119	181400	579381515	1874	1874	1874	1874	0
27	20240119	181300	579381515	1874	1874	1874	1874	0
28	20240119	181200	579381515	1874	1874	1874	1874	0
29	20240119	181100	579381515	1874	1874	1874	1874	0
30	20240119	181000	579381515	1874	1874	1874	1874	0
31	20240119	180900	579381515	1874	1874	1874	1874	0
32	20240119	180800	579381515	1874	1874	1874	1874	4926
33	20240119	180700	579381515	1874	1874	1874	1874	0
34	20240119	180600	579381515	1874	1874	1874	1874	0
35	20240119	180500	579381515	1874	1874	1874	1874	0
36	20240119	180400	579381515	1874	1874	1874	1874	0
37	20240119	180300	579381515	1874	1874	1874	1874	0
38	20240119	180200	579381515	1874	1874	1874	1874	0
39	20240119	180100	579381515	1874	1874	1874	1874	0
40	20240119	180000	579381515	1874	1874	1874	1874	0
41	20240119	175900	579381515	1874	1874	1874	1874	0
42	20240119	175800	579381515	1874	1874	1874	1874	0
43	20240119	175700	579381515	1874	1874	1874	1874	0
44	20240119	175600	579381515	1874	1874	1874	1874	0
45	20240119	175500	579381515	1874	1874	1874	1874	0
46	20240119	175400	579381515	1874	1874	1874	1874	0
47	20240119	175300	579381515	1874	1874	1874	1874	0
48	20240119	175200	579381515	1874	1874	1874	1874	0
49	20240119	175100	579381515	1874	1874	1874	1874	0
50	20240119	175000	579381515	1874	1874	1874	1874	0
51	20240119	174900	579381515	1874	1874	1874	1874	0
52	20240119	174800	579381515	1874	1874	1874	1874	0
53	20240119	174700	579381515	1874	1874	1874	1874	0
54	20240119	174600	579381515	1874	1874	1874	1874	0
55	20240119	174500	579381515	1874	1874	1874	1874	0
56	20240119	174400	579381515	1874	1874	1874	1874	0
57	20240119	174300	579381515	1874	1874	1874	1874	0
58	20240119	174200	579381515	1874	1874	1874	1874	0
59	20240119	174100	579381515	1874	1874	1874	1874	0
60	20240119	174000	579381515	1874	1874	1874	1874	0
61	20240119	173900	579381515	1874	1874	1874	1874	0
62	20240119	173800	579381515	1874	1874	1874	1874	4926
63	20240119	173700	579381515	1874	1874	1874	1874	0
64	20240119	173600	579381515	1874	1874	1874	1874	0
65	20240119	173500	579381515	1874	1874	1874	1874	0
66	20240119	173400	579381515	1874	1874	1874	1874	0
67	20240119	173300	579381515	1874	1874	1874	1874	0
68	20240119	173200	579381515	1874	1874	1874	1874	0
69	20240119	173100	579381515	1874	1874	1874	1874	0
70	20240119	173000	579381515	1874	1874	1874	1874	0
71	20240119	172900	579381515	1874	1874	1874	1874	0
72	20240119	172800	579381515	1874	1874	1874	1874	0
73	20240119	172700	579381515	1874	1874	1874	1874	0
74	20240119	172600	579381515	1874	1874	1874	1874	0
75	20240119	172500	579381515	1874	1874	1874	1874	0
76	20240119	172400	579381515	1874	1874	1874	1874	0
77	20240119	172300	579381515	1874	1874	1874	1874	0
78	20240119	172200	579381515	1874	1874	1874	1874	0
79	20240119	172100	579381515	1874	1874	1874	1874	0
80	20240119	172000	579381515	1874	1874	1874	1874	0
81	20240119	171900	579381515	1874	1874	1874	1874	0
82	20240119	171800	579381515	1874	1874	1874	1874	0
83	20240119	171700	579381515	1874	1874	1874	1874	0
84	20240119	171600	579381515	1874	1874	1874	1874	0
85	20240119	171500	579381515	1874	1874	1874	1874	0
86	20240119	171400	579381515	1874	1874	1874	1874	0
87	20240119	171300	579381515	1874	1874	1874	1874	0
88	20240119	171200	579381515	1874	1874	1874	1874	0
89	20240119	171100	579381515	1874	1874	1874	1874	0
90	20240119	171000	579381515	1874	1874	1874	1874	0
91	20240119	170900	579381515	1874	1874	1874	1874	0
92	20240119	170800	579381515	1874	1874	1874	1874	4926
93	20240119	170700	579381515	1874	1874	1874	1874	0
94	20240119	170600	579381515	1874	1874	1874	1874	0
95	20240119	170500	579381515	1874	1874	1874	1874	0
96	20240119	170400	579381515	1874	1874	1874	1874	0
97	20240119	170300	579381515	1874	1874	1874	1874	0
98	20240119	170200	579381515	1874	1874	1874	1874	0
99	20240119	170100	579381515	1874	1874	1874	1874	0
100	20240119	170000	579381515	1874	1874	1874	1874	0
101	20240119	165900	579381515	1874	1874	1874	1874	0
102	20240119	165800	579381515	1874	1874	1874	1874	0
103	20240119	165700	579381515	1874	1874	1874	1874	0
104	20240119	165600	579381515	1874	1874	1874	1874	0
105	20240119	165500	579381515	1874	1874	1874	1874	0
106	20240119	165400	579381515	1874	1874	1874	1874	0
107	20240119	165300	579381515	1874	1874	1874	1874	0
108	20240119	165200	579381515	1874	1874	1874	1874	0
109	20240119	165100	579381515	1874	1874	1874	1874	0
110	20240119	165000	579381515	1874	1874	1874	1874	0
111	20240119	164900	579381515	1874	1874	1874	1874	0
112	20240119	164800	579381515	1874	1874	1874	1874	0
113	20240119	164700	579381515	1874	1874	1874	1874	0
114	20240119	164600	579381515	1874	1874	1874	1874	0
115	20240119	164500	579381515	1874	1874	1874	1874	0
116	20240119	164400	579381515	1874	1874	1874	1874	0
117	20240119	164300	579381515	1874	1874	1874	1874	0
118	20240119	164200	579381515	1874	1874	1874	1874	0
119	20240119	164100	579381515	1874	1874	1874	1874	0
120	20240119	164000	579381515	1874	1874	1874	1874	0
121	20240119	163900	579381515	1874	1874	1874	1874	0
122	20240119	163800	579381515	1874	1874	1874	1874	4926
123	20240119	163700	579381515	1874	1874	1874	1874	0
124	20240119	163600	579381515	1874	1874	1874	1874	0
125	20240119	163500	579381515	1874	1874	1874	1874	0
126	20240119	163400	579381515	1874	1874	1874	1874	0
127	20240119	163300	579381515	1874	1874	1874	1874	0
128	20240119	163200	579381515	1874	1874	1874	1874	0
129	20240119	163100	579381515	1874	1874	1874	1874	0
130	20240119	163000	579381515	1874	1874	1874	1874	0
131	20240119	162900	579381515	1874	1874	1874	1874	0
132	20240119	162800	579381515	1874	1874	1874	1874	0
133	20240119	162700	579381515	1874	1874	1874	1874	0
134	20240119	162600	579381515	1874	1874	1874	1874	0
135	20240119	162500	579381515	1874	1874	1874	1874	0
136	20240119	162400	579381515	1874	1874	1874	1874	0
137	20240119	162300	579381515	1874	1874	1874	1874	0
138	20240119	162200	579381515	1874	1874	1874	1874	0
139	20240119	162100	579381515	1874	1874	1874	1874	0
140	20240119	162000	579381515	1874	1874	1874	1874	0
141	20240119	161900	579381515	1874	1874	1874	1874	0
142	20240119	161800	579381515	1874	1874	1874	1874	0
143	20240119	161700	579381515	1874	1874	1874	1874	0
144	20240119	161600	579381515	1874	1874	1874	1874	0
145	20240119	161500	579381515	1874	1874	1874	1874	0
146	20240119	161400	579381515	1874	1874	1874	1874	0
147	20240119	161300	579381515	1874	1874	1874	1874	0
148	20240119	161200	579381515	1874	1874	1874	1874	0
149	20240119	161100	579381515	1874	1874	1874	1874	0
150	20240119	161000	579381515	1874	1874	1874	1874	0
151	20240119	160900	579381515	1874	1874	1874	1874	0
152	20240119	160800	579381515	1874	1874	1874	1874	4926
153	20240119	160700	579381515	1874	1874	1874	1874	0
154	20240119	160600	579381515	1874	1874	1874	1874	0
155	20240119	160500	579381515	1874	1874	1874	1874	0
156	20240119	160400	579381515	1874	1874	1874	1874	0
157	20240119	160300	579381515	1874	1874	1874	1874	0
158	20240119	160200	579381515	1874	1874	1874	1874	0
159	20240119	160100	579381515	1874	1874	1874	1874	0
160	20240119	160000	579381515	1874	1874	1874	1874	0
161	20240119	155900	579381515	1874	1874	1874	1874	0
162	20240119	155800	579381515	1874	1874	1874	1874	0
163	20240119	155700	579381515	1874	1874	1874	1874	0
164	20240119	155600	579381515	1874	1874	1874	1874	0
165	20240119	155500	579381515	1874	1874	1874	1874	0
166	20240119	155400	579381515	1874	1874	1874	1874	0
167	20240119	155300	579381515	1874	1874	1874	1874	0
168	20240119	155200	579381515	1874	1874	1874	1874	0
169	20240119	155100	579381515	1874	1874	1874	1874	0
170	20240119	155000	579381515	1874	1874	1874	1874	0
171	20240119	154900	579381515	1874	1874	1874	1874	0
172	20240119	154800	579381515	1874	1874	1874	1874	0
173	20240119	154700	579381515	1874	1874	1874	1874	0
174	20240119	154600	579381515	1874	1874	1874	1874	0
175	20240119	154500	579381515	1874	1874	1874	1874	0
176	20240119	154400	579381515	1874	1874	1874	1874	0
177	20240119	154300	579381515	1874	1874	1874	1874	0
178	20240119	154200	579381515	1874	1874	1874	1874	0
179	20240119	154100	579381515	1874	1874	1874	1874	0
180	20240119	154000	579381515	1874	1874	1874	1874	0
181	20240119	153900	579381515	1874	1874	1874	1874	0
182	20240119	153800	579381515	1874	1874	1874	1874	4926
183	20240119	153700	579381515	1874	1874	1874	1874	0
184	20240119	153600	579381515	1874	1874	1874	1874	0
185	20240119	153500	579381515	1874	1874	1874	1874	0
186	20240119	153400	579381515	1874	1874	1874	1874	0
187	20240119	153300	579381515	1874	1874	1874	1874	0
188	20240119	153200	579381515	1874	1874	1874	1874	0
189	20240119	153100	579381515	1874	1874	1874	1874	0
190	20240119	153000	579381515	1874	1874	1874	1874	4926
191	20240119	152900	570150191	1874	1874	1874	1874	0
192	20240119	152800	570150191	1874	1874	1874	1874	0
193	20240119	152700	570150191	1874	1874	1874	1874	0
194	20240119	152600	570150191	1874	1874	1874	1874	0
195	20240119	152500	570150191	1874	1874	1874	1874	0
196	20240119	152400	570150191	1874	1874	1874	1874	0
197	20240119	152300	570150191	1874	1874	1874	1874	0
198	20240119	152200	570150191	1874	1874	1874	1874	0
199	20240119	152100	570150191	1874	1874	1874	1874	0
200	20240119	152000	570150191	1874	1874	1874	1874	0
201	20240119	151900	570150191	1874	1874	1874	1874	0
202	20240119	151800	570150191	1874	1874	1874	1874	0
203	20240119	151700	570150191	1874	1871	1874	1871	2654
204	20240119	151600	565181380	1872	1872	1872	1872	401
205	20240119	151500	564430708	1872	1872	1873	1872	781
206	20240119	151400	562968623	1873	1872	1875	1872	2020
207	20240119	151300	559183450	1872	1871	1872	1871	724
208	20240119	151200	557828590	1871	1870	1871	1870	46
209	20240119	151100	557742526	1870	1870	1870	1870	1
210	20240119	151000	557740656	1871	1870	1871	1870	15
211	20240119	150900	557712592	1870	1870	1870	1870	2
212	20240119	150800	557708852	1870	1870	1870	1870	1
213	20240119	150700	557706982	1871	1871	1871	1870	347
214	20240119	150600	557057923	1871	1870	1871	1870	636
215	20240119	150500	555868503	1870	1870	1870	1870	10
216	20240119	150400	555849803	1869	1869	1869	1869	1
217	20240119	150300	555847934	1869	1870	1870	1869	535
218	20240119	150200	554848002	1870	1870	1870	1870	1
219	20240119	150100	554846132	1873	1872	1873	1872	500
220	20240119	150000	553909932	1872	1872	1873	1870	2852
221	20240119	145900	548576219	1873	1873	1873	1873	100
222	20240119	145800	548388919	1873	1870	1873	1870	81
223	20240119	145700	548237446	1873	1873	1873	1873	10
224	20240119	145600	548218716	1870	1870	1870	1870	0
225	20240119	145500	548218716	1870	1870	1870	1870	5
226	20240119	145400	548209366	1872	1872	1872	1872	0
227	20240119	145300	548209366	1872	1872	1872	1872	0
228	20240119	145200	548209366	1872	1870	1872	1870	1660
229	20240119	145100	545101966	1872	1872	1872	1872	270
230	20240119	145000	544596526	1870	1871	1871	1870	708
231	20240119	144900	543272264	1871	1871	1871	1871	4
232	20240119	144800	543264780	1871	1871	1871	1871	1179
233	20240119	144700	541058871	1871	1871	1871	1871	10
234	20240119	144600	541040161	1871	1870	1871	1870	985
235	20240119	144500	539198209	1869	1869	1869	1869	30
236	20240119	144400	539142139	1870	1870	1870	1870	690
237	20240119	144300	537851839	1870	1870	1870	1870	85
238	20240119	144200	537692889	1870	1870	1870	1870	4
239	20240119	144100	537685409	1870	1868	1870	1867	2477
240	20240119	144000	533058852	1870	1870	1870	1870	7
241	20240119	143900	533045762	1870	1870	1870	1870	110
242	20240119	143800	532840062	1870	1869	1870	1869	2042
243	20240119	143700	529022522	1870	1870	1870	1870	2
244	20240119	143600	529018782	1872	1872	1872	1872	0
245	20240119	143500	529018782	1872	1872	1872	1872	0
246	20240119	143400	529018782	1872	1872	1872	1872	0
247	20240119	143300	529018782	1872	1872	1872	1872	0
248	20240119	143200	529018782	1872	1872	1872	1872	30
249	20240119	143100	528962622	1867	1867	1867	1867	0
250	20240119	143000	528962622	1867	1867	1867	1867	0
251	20240119	142900	528962622	1867	1871	1871	1867	12897
252	20240119	142800	504845352	1872	1872	1872	1872	0
253	20240119	142700	504845352	1872	1872	1872	1872	535
254	20240119	142600	503843832	1872	1872	1872	1871	138
255	20240119	142500	503585578	1872	1872	1872	1872	0
256	20240119	142400	503585578	1872	1872	1872	1872	0
257	20240119	142300	503585578	1872	1872	1872	1872	419
258	20240119	142200	502801210	1872	1875	1875	1872	269
259	20240119	142100	502296844	1875	1875	1875	1875	0
260	20240119	142000	502296844	1875	1875	1875	1875	5
261	20240119	141900	502287469	1875	1875	1875	1875	278
262	20240119	141800	501766219	1872	1872	1872	1872	0
263	20240119	141700	501766219	1872	1872	1872	1872	0
264	20240119	141600	501766219	1872	1872	1872	1872	577
265	20240119	141500	500686075	1875	1875	1875	1875	0
266	20240119	141400	500686075	1875	1875	1875	1875	0
267	20240119	141300	500686075	1875	1875	1875	1875	2
268	20240119	141200	500682325	1871	1873	1873	1871	2750
269	20240119	141100	495535280	1875	1875	1875	1875	1
270	20240119	141000	495533405	1875	1875	1875	1875	0
271	20240119	140900	495533405	1875	1875	1875	1875	0
272	20240119	140800	495533405	1875	1875	1875	1875	0
273	20240119	140700	495533405	1875	1875	1875	1875	5
274	20240119	140600	495524030	1877	1873	1877	1873	10
275	20240119	140500	495505285	1872	1872	1872	1872	0
276	20240119	140400	495505285	1872	1872	1872	1872	0
277	20240119	140300	495505285	1872	1872	1872	1872	0
278	20240119	140200	495505285	1872	1871	1872	1871	811
279	20240119	140100	493987894	1871	1871	1871	1871	802
280	20240119	140000	492487352	1872	1872	1872	1871	1004
281	20240119	135900	490608578	1872	1872	1872	1872	3817
282	20240119	135800	483463154	1873	1873	1873	1873	0
283	20240119	135700	483463154	1873	1873	1873	1873	70
284	20240119	135600	483332044	1874	1874	1874	1874	5
285	20240119	135500	483322674	1874	1873	1874	1873	4607
286	20240119	135400	474693468	1874	1874	1874	1874	3609
287	20240119	135300	467930202	1874	1874	1874	1874	0
288	20240119	135200	467930202	1874	1874	1874	1874	43
289	20240119	135100	467849620	1874	1876	1876	1874	219
290	20240119	135000	467439066	1876	1876	1876	1876	1
291	20240119	134900	467437190	1875	1875	1875	1875	0
292	20240119	134800	467437190	1875	1875	1875	1875	0
293	20240119	134700	467437190	1875	1875	1875	1875	0
294	20240119	134600	467437190	1875	1875	1875	1875	200
295	20240119	134500	467062190	1874	1874	1874	1874	0
296	20240119	134400	467062190	1874	1876	1876	1874	886
297	20240119	134300	465401199	1879	1879	1879	1879	2
298	20240119	134200	465397441	1878	1878	1878	1878	0
299	20240119	134100	465397441	1878	1879	1879	1878	82
300	20240119	134000	465243444	1879	1879	1879	1879	2
301	20240119	133900	465239686	1878	1878	1878	1878	438
302	20240119	133800	464417122	1878	1878	1878	1878	0
303	20240119	133700	464417122	1878	1878	1878	1878	0
304	20240119	133600	464417122	1878	1878	1878	1878	2
305	20240119	133500	464413366	1876	1876	1876	1876	0
306	20240119	133400	464413366	1876	1876	1876	1876	0
307	20240119	133300	464413366	1876	1876	1876	1876	0
308	20240119	133200	464413366	1876	1876	1876	1876	4
309	20240119	133100	464405862	1878	1878	1878	1878	0
310	20240119	133000	464405862	1878	1878	1878	1878	0
311	20240119	132900	464405862	1878	1878	1878	1878	2
312	20240119	132800	464402106	1878	1878	1878	1878	0
313	20240119	132700	464402106	1878	1878	1878	1878	2505
314	20240119	132600	459697716	1878	1878	1878	1878	0
315	20240119	132500	459697716	1878	1878	1878	1878	0
316	20240119	132400	459697716	1878	1877	1878	1877	773
317	20240119	132300	458246295	1878	1878	1878	1878	1
318	20240119	132200	458244417	1878	1878	1878	1878	1
319	20240119	132100	458242539	1877	1876	1877	1876	15728
320	20240119	132000	428721907	1873	1873	1873	1873	0
321	20240119	131900	428721907	1873	1873	1873	1873	0
322	20240119	131800	428721907	1873	1874	1874	1873	192
323	20240119	131700	428362149	1874	1874	1874	1874	1000
324	20240119	131600	426488149	1874	1874	1874	1874	0
325	20240119	131500	426488149	1874	1874	1874	1874	270
326	20240119	131400	425982169	1874	1874	1874	1874	21
327	20240119	131300	425942815	1874	1874	1874	1874	389
328	20240119	131200	425213829	1874	1876	1876	1874	1271
329	20240119	131100	422830909	1876	1876	1876	1876	39
330	20240119	131000	422757745	1874	1874	1874	1874	0
331	20240119	130900	422757745	1874	1876	1876	1874	82
332	20240119	130800	422604027	1875	1876	1876	1875	663
333	20240119	130700	421360858	1876	1876	1876	1876	0
334	20240119	130600	421360858	1876	1876	1876	1876	0
335	20240119	130500	421360858	1876	1876	1877	1876	1007
336	20240119	130400	419471725	1875	1875	1875	1875	0
337	20240119	130300	419471725	1875	1875	1875	1875	49
338	20240119	130200	419379850	1878	1878	1878	1878	0
339	20240119	130100	419379850	1878	1878	1878	1878	0
340	20240119	130000	419379850	1878	1878	1878	1878	0
341	20240119	125900	419379850	1878	1878	1878	1878	1
342	20240119	125800	419377972	1879	1879	1879	1879	0
343	20240119	125700	419377972	1879	1879	1879	1879	0
344	20240119	125600	419377972	1879	1879	1879	1879	1
345	20240119	125500	419376093	1879	1879	1879	1879	2
346	20240119	125400	419372335	1875	1875	1875	1875	27
347	20240119	125300	419321710	1875	1875	1875	1875	705
348	20240119	125200	417999835	1875	1875	1875	1875	210
349	20240119	125100	417606085	1875	1875	1875	1875	221
350	20240119	125000	417191710	1879	1873	1879	1873	542
351	20240119	124900	416176496	1873	1877	1877	1873	5302
352	20240119	124800	406235553	1879	1878	1879	1878	302
353	20240119	124700	405668395	1877	1879	1879	1877	1531
354	20240119	124600	402794205	1878	1878	1878	1878	0
355	20240119	124500	402794205	1878	1878	1878	1878	0
356	20240119	124400	402794205	1878	1878	1878	1878	0
357	20240119	124300	402794205	1878	1878	1878	1878	693
358	20240119	124200	401492751	1879	1879	1879	1879	0
359	20240119	124100	401492751	1879	1878	1879	1878	75
360	20240119	124000	401351896	1878	1878	1878	1878	1
361	20240119	123900	401350018	1879	1879	1879	1879	0
362	20240119	123800	401350018	1879	1879	1879	1879	1
363	20240119	123700	401348139	1879	1878	1879	1878	13
364	20240119	123600	401323720	1878	1878	1878	1878	0
365	20240119	123500	401323720	1878	1878	1878	1878	250
366	20240119	123400	400854220	1877	1877	1877	1877	0
367	20240119	123300	400854220	1877	1877	1877	1877	1075
368	20240119	123200	398836445	1877	1878	1878	1877	1466
369	20240119	123100	396083492	1879	1879	1879	1879	0
370	20240119	123000	396083492	1879	1879	1879	1879	0
371	20240119	122900	396083492	1879	1879	1879	1879	525
372	20240119	122800	395097017	1879	1879	1879	1879	0
373	20240119	122700	395097017	1879	1879	1879	1879	0
374	20240119	122600	395097017	1879	1879	1879	1879	280
375	20240119	122500	394570897	1879	1879	1879	1879	1
376	20240119	122400	394569018	1879	1879	1879	1879	647
377	20240119	122300	393353305	1880	1880	1880	1880	0
378	20240119	122200	393353305	1880	1880	1880	1880	11
379	20240119	122100	393332625	1879	1879	1879	1879	10
380	20240119	122000	393313835	1879	1880	1880	1879	33
381	20240119	121900	393251827	1880	1880	1880	1880	10
382	20240119	121800	393233027	1880	1880	1880	1880	0
383	20240119	121700	393233027	1880	1880	1880	1880	0
384	20240119	121600	393233027	1880	1880	1880	1880	5
385	20240119	121500	393223627	1880	1880	1880	1880	8
386	20240119	121400	393208587	1880	1880	1880	1880	0
387	20240119	121300	393208587	1880	1880	1880	1880	3
388	20240119	121200	393202947	1880	1880	1880	1880	0
389	20240119	121100	393202947	1880	1880	1880	1880	11
390	20240119	121000	393182267	1881	1881	1881	1881	1
391	20240119	120900	393180386	1880	1880	1880	1880	352
392	20240119	120800	392518626	1881	1881	1881	1881	0
393	20240119	120700	392518626	1881	1881	1881	1881	3
394	20240119	120600	392512983	1880	1880	1880	1880	647
395	20240119	120500	391296623	1880	1880	1880	1880	510
396	20240119	120400	390337823	1881	1881	1881	1881	0
397	20240119	120300	390337823	1881	1881	1881	1881	0
398	20240119	120200	390337823	1881	1881	1881	1881	27
399	20240119	120100	390287036	1881	1881	1881	1881	3
400	20240119	120000	390281393	1881	1881	1881	1881	2
401	20240119	115900	390277631	1880	1880	1880	1880	0
402	20240119	115800	390277631	1880	1880	1880	1880	0
403	20240119	115700	390277631	1880	1881	1881	1880	6273
404	20240119	115600	378484341	1881	1881	1881	1880	175
405	20240119	115500	378155309	1881	1882	1882	1881	1588
406	20240119	115400	375168251	1882	1882	1882	1882	20
407	20240119	115300	375130611	1882	1882	1882	1882	0
408	20240119	115200	375130611	1882	1882	1882	1882	72
409	20240119	115100	374995107	1882	1882	1882	1882	0
410	20240119	115000	374995107	1882	1882	1882	1882	0
411	20240119	114900	374995107	1882	1882	1882	1882	270
412	20240119	114800	374486967	1882	1882	1882	1882	0
413	20240119	114700	374486967	1882	1882	1882	1882	0
414	20240119	114600	374486967	1882	1882	1882	1882	0
415	20240119	114500	374486967	1882	1882	1882	1882	105
416	20240119	114400	374289357	1882	1882	1882	1882	0
417	20240119	114300	374289357	1882	1881	1882	1881	17
418	20240119	114200	374257379	1882	1882	1882	1882	6
419	20240119	114100	374246087	1882	1882	1882	1882	916
420	20240119	114000	372522175	1885	1885	1885	1885	0
421	20240119	113900	372522175	1885	1885	1885	1885	0
422	20240119	113800	372522175	1885	1885	1885	1885	0
423	20240119	113700	372522175	1885	1885	1885	1885	0
424	20240119	113600	372522175	1885	1885	1885	1885	0
425	20240119	113500	372522175	1885	1885	1885	1885	0
426	20240119	113400	372522175	1885	1885	1885	1885	1
427	20240119	113300	372520290	1885	1885	1885	1885	11
428	20240119	113200	372499555	1881	1881	1881	1881	0
429	20240119	113100	372499555	1881	1881	1881	1881	0
430	20240119	113000	372499555	1881	1885	1885	1881	26
431	20240119	112900	372450637	1885	1883	1885	1883	3215
432	20240119	112800	366391062	1881	1881	1881	1881	7108
433	20240119	112700	353020914	1881	1881	1881	1881	1
434	20240119	112600	353019033	1880	1883	1883	1880	4991
435	20240119	112500	343630310	1883	1883	1883	1883	38
436	20240119	112400	343558756	1883	1883	1883	1883	0
437	20240119	112300	343558756	1883	1883	1883	1883	505
438	20240119	112200	342607841	1883	1883	1883	1883	3
439	20240119	112100	342602192	1882	1882	1882	1882	1
440	20240119	112000	342600310	1882	1882	1882	1882	0
441	20240119	111900	342600310	1882	1882	1882	1882	0
442	20240119	111800	342600310	1882	1882	1882	1882	500
443	20240119	111700	341659310	1882	1883	1883	1882	558
444	20240119	111600	340609153	1883	1883	1883	1883	1
445	20240119	111500	340607270	1883	1883	1883	1883	66
446	20240119	111400	340482992	1882	1882	1882	1882	0
447	20240119	111300	340482992	1882	1882	1882	1882	0
448	20240119	111200	340482992	1882	1882	1882	1882	0
449	20240119	111100	340482992	1882	1882	1882	1882	4
450	20240119	111000	340475464	1883	1883	1883	1883	1
451	20240119	110900	340473581	1883	1883	1883	1883	0
452	20240119	110800	340473581	1883	1883	1883	1883	34
453	20240119	110700	340409559	1883	1882	1883	1881	218
454	20240119	110600	339999478	1883	1883	1883	1883	0
455	20240119	110500	339999478	1883	1883	1883	1883	0
456	20240119	110400	339999478	1883	1883	1883	1883	0
457	20240119	110300	339999478	1883	1882	1883	1882	1001
458	20240119	110200	338115132	1883	1883	1883	1883	0
459	20240119	110100	338115132	1883	1881	1883	1881	768
460	20240119	110000	336668996	1881	1882	1882	1881	654
461	20240119	105900	335438806	1883	1883	1883	1883	356
462	20240119	105800	334768458	1883	1883	1883	1883	1
463	20240119	105700	334766575	1883	1883	1883	1883	120
464	20240119	105600	334540615	1883	1881	1883	1881	269
465	20240119	105500	334034620	1881	1881	1881	1881	27
466	20240119	105400	333983833	1882	1885	1885	1882	5731
467	20240119	105300	323197988	1882	1882	1882	1882	103
468	20240119	105200	323004142	1885	1885	1885	1882	62
469	20240119	105100	322887422	1882	1882	1882	1882	40
470	20240119	105000	322812142	1885	1885	1885	1885	5
471	20240119	104900	322802717	1885	1885	1885	1885	1
472	20240119	104800	322800832	1885	1883	1885	1883	179
473	20240119	104700	322463571	1882	1882	1882	1882	0
474	20240119	104600	322463571	1882	1882	1882	1882	10
475	20240119	104500	322444751	1883	1883	1883	1883	61
476	20240119	104400	322329888	1883	1883	1883	1883	3705
477	20240119	104300	315353373	1883	1883	1883	1882	40
478	20240119	104200	315278080	1882	1882	1882	1882	500
479	20240119	104100	314337080	1882	1883	1883	1882	1005
480	20240119	104000	312445665	1883	1883	1883	1883	1
481	20240119	103900	312443782	1883	1883	1883	1883	0
482	20240119	103800	312443782	1883	1882	1883	1882	12
483	20240119	103700	312421187	1883	1883	1883	1883	2
484	20240119	103600	312417421	1883	1883	1883	1883	100
485	20240119	103500	312229121	1883	1883	1883	1883	15
486	20240119	103400	312200876	1883	1883	1883	1883	0
487	20240119	103300	312200876	1883	1883	1883	1883	15
488	20240119	103200	312172631	1883	1883	1883	1883	2
489	20240119	103100	312168865	1883	1883	1883	1883	10
490	20240119	103000	312150035	1883	1883	1883	1883	201
491	20240119	102900	311771552	1883	1883	1883	1883	17
492	20240119	102800	311739541	1883	1882	1883	1882	111
493	20240119	102700	311530628	1883	1882	1883	1882	530
494	20240119	102600	310533111	1883	1883	1883	1883	20
495	20240119	102500	310495451	1883	1883	1883	1883	1315
496	20240119	102400	308019306	1883	1883	1883	1883	587
497	20240119	102300	306913985	1883	1884	1884	1883	5064
498	20240119	102200	297377657	1886	1887	1887	1884	4173
499	20240119	102100	289514424	1887	1887	1887	1887	1
500	20240119	102000	289512537	1887	1886	1887	1886	550
501	20240119	101900	288474918	1886	1886	1886	1886	13
502	20240119	101800	288450400	1886	1886	1886	1886	33
503	20240119	101700	288388162	1886	1885	1886	1885	794
504	20240119	101600	286891462	1886	1886	1886	1886	0
505	20240119	101500	286891462	1886	1886	1886	1886	4
506	20240119	101400	286883918	1886	1886	1886	1886	791
507	20240119	101300	285392092	1887	1886	1887	1886	73
508	20240119	101200	285254353	1886	1886	1886	1886	1
509	20240119	101100	285252467	1887	1885	1887	1885	111
510	20240119	101000	285043210	1885	1885	1885	1885	232
511	20240119	100900	284605890	1886	1886	1886	1886	319
512	20240119	100800	284004256	1888	1887	1888	1887	306
513	20240119	100700	283426828	1888	1888	1888	1888	2
514	20240119	100600	283423052	1888	1888	1888	1888	30
515	20240119	100500	283366412	1889	1889	1889	1889	0
516	20240119	100400	283366412	1889	1888	1889	1888	1790
517	20240119	100300	279986881	1889	1889	1889	1887	1476
518	20240119	100200	277200717	1888	1888	1888	1888	1996
519	20240119	100100	273432269	1887	1888	1888	1887	279
520	20240119	100000	272905781	1888	1887	1888	1887	12
521	20240119	095900	272883126	1888	1888	1888	1888	1978
522	20240119	095800	269148662	1888	1886	1888	1886	4037
523	20240119	095700	261527572	1886	1887	1887	1886	26
524	20240119	095600	261478511	1887	1887	1887	1887	0
525	20240119	095500	261478511	1887	1886	1887	1886	190
526	20240119	095400	261120160	1886	1886	1886	1886	12
527	20240119	095300	261097528	1886	1886	1886	1886	0
528	20240119	095200	261097528	1886	1888	1888	1886	2596
529	20240119	095100	256201448	1888	1888	1888	1888	0
530	20240119	095000	256201448	1888	1888	1888	1888	15
531	20240119	094900	256173128	1888	1888	1888	1888	45
532	20240119	094800	256088168	1888	1888	1888	1888	24
533	20240119	094700	256042856	1888	1888	1888	1888	100
534	20240119	094600	255854056	1888	1888	1888	1888	2
535	20240119	094500	255850280	1887	1887	1887	1886	146
536	20240119	094400	255574787	1886	1886	1886	1886	4
537	20240119	094300	255567243	1887	1887	1887	1887	1110
538	20240119	094200	253472673	1888	1888	1888	1888	14
539	20240119	094100	253446241	1888	1887	1888	1887	260
540	20240119	094000	252955461	1888	1888	1888	1888	327
541	20240119	093900	252338085	1888	1888	1888	1888	0
542	20240119	093800	252338085	1888	1888	1888	1888	1
543	20240119	093700	252336197	1888	1888	1888	1888	8
544	20240119	093600	252321093	1887	1888	1888	1887	102
545	20240119	093500	252128617	1888	1889	1889	1888	22
546	20240119	093400	252087070	1890	1890	1890	1889	14
547	20240119	093300	252060611	1890	1887	1890	1887	2917
548	20240119	093200	246553608	1887	1887	1887	1887	81
549	20240119	093100	246400761	1887	1887	1887	1886	281
550	20240119	093000	245870515	1887	1883	1887	1883	6536
551	20240119	092900	233550521	1883	1883	1883	1883	289
552	20240119	092800	233006334	1883	1884	1884	1883	86
553	20240119	092700	232844386	1885	1885	1885	1885	203
554	20240119	092600	232461731	1881	1883	1885	1881	1677
555	20240119	092500	229303359	1883	1883	1883	1883	850
556	20240119	092400	227702809	1883	1883	1883	1883	20
557	20240119	092300	227665149	1884	1884	1884	1884	255
558	20240119	092200	227184729	1884	1884	1884	1884	0
559	20240119	092100	227184729	1884	1883	1884	1881	1237
560	20240119	092000	224855583	1881	1881	1883	1881	526
561	20240119	091900	223866173	1883	1883	1883	1883	5
562	20240119	091800	223856758	1883	1883	1883	1883	1
563	20240119	091700	223854875	1883	1883	1884	1883	466
564	20240119	091600	222977387	1883	1883	1883	1883	1035
565	20240119	091500	221028482	1883	1880	1883	1880	199
566	20240119	091400	220654329	1880	1883	1883	1880	1814
567	20240119	091300	217243995	1882	1884	1885	1882	18
568	20240119	091200	217210094	1884	1883	1884	1883	5767
569	20240119	091100	206350731	1883	1882	1883	1881	4723
570	20240119	091000	197463544	1882	1879	1882	1879	312
571	20240119	090900	196876678	1879	1879	1880	1879	3736
572	20240119	090800	189856190	1878	1875	1878	1875	1968
573	20240119	090700	186162196	1878	1879	1879	1868	3396
574	20240119	090600	179812354	1879	1879	1879	1879	500
575	20240119	090500	178872854	1879	1871	1879	1871	112
576	20240119	090400	178662486	1872	1880	1880	1872	1335
577	20240119	090300	176163084	1880	1869	1880	1869	2796
578	20240119	090200	170922732	1875	1875	1875	1875	6
579	20240119	090100	170911482	1876	1889	1889	1868	19613
580	20240119	090000	134204796	1890	1865	1905	1865	71555