KissMeData/002700/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	183800	834955214	1919	1919	1919	1919	31764
3	20240103	183700	834955214	1919	1919	1919	1919	0
4	20240103	183600	834955214	1919	1919	1919	1919	0
5	20240103	183500	834955214	1919	1919	1919	1919	0
6	20240103	183400	834955214	1919	1919	1919	1919	0
7	20240103	183300	834955214	1919	1919	1919	1919	0
8	20240103	183200	834955214	1919	1919	1919	1919	0
9	20240103	183100	834955214	1919	1919	1919	1919	0
10	20240103	183000	834955214	1919	1919	1919	1919	0
11	20240103	182900	834955214	1919	1919	1919	1919	0
12	20240103	182800	834955214	1919	1919	1919	1919	0
13	20240103	182700	834955214	1919	1919	1919	1919	0
14	20240103	182600	834955214	1919	1919	1919	1919	0
15	20240103	182500	834955214	1919	1919	1919	1919	0
16	20240103	182400	834955214	1919	1919	1919	1919	0
17	20240103	182300	834955214	1919	1919	1919	1919	0
18	20240103	182200	834955214	1919	1919	1919	1919	0
19	20240103	182100	834955214	1919	1919	1919	1919	0
20	20240103	182000	834955214	1919	1919	1919	1919	0
21	20240103	181900	834955214	1919	1919	1919	1919	0
22	20240103	181800	834955214	1919	1919	1919	1919	0
23	20240103	181700	834955214	1919	1919	1919	1919	0
24	20240103	181600	834955214	1919	1919	1919	1919	0
25	20240103	181500	834955214	1919	1919	1919	1919	0
26	20240103	181400	834955214	1919	1919	1919	1919	0
27	20240103	181300	834955214	1919	1919	1919	1919	0
28	20240103	181200	834955214	1919	1919	1919	1919	0
29	20240103	181100	834955214	1919	1919	1919	1919	0
30	20240103	181000	834955214	1919	1919	1919	1919	0
31	20240103	180900	834955214	1919	1919	1919	1919	0
32	20240103	180800	834955214	1919	1919	1919	1919	31764
33	20240103	180700	834955214	1919	1919	1919	1919	0
34	20240103	180600	834955214	1919	1919	1919	1919	0
35	20240103	180500	834955214	1919	1919	1919	1919	0
36	20240103	180400	834955214	1919	1919	1919	1919	0
37	20240103	180300	834955214	1919	1919	1919	1919	0
38	20240103	180200	834955214	1919	1919	1919	1919	0
39	20240103	180100	834955214	1919	1919	1919	1919	0
40	20240103	180000	834955214	1919	1919	1919	1919	0
41	20240103	175900	834955214	1919	1919	1919	1919	0
42	20240103	175800	834955214	1919	1919	1919	1919	0
43	20240103	175700	834955214	1919	1919	1919	1919	0
44	20240103	175600	834955214	1919	1919	1919	1919	0
45	20240103	175500	834955214	1919	1919	1919	1919	0
46	20240103	175400	834955214	1919	1919	1919	1919	0
47	20240103	175300	834955214	1919	1919	1919	1919	0
48	20240103	175200	834955214	1919	1919	1919	1919	0
49	20240103	175100	834955214	1919	1919	1919	1919	0
50	20240103	175000	834955214	1919	1919	1919	1919	0
51	20240103	174900	834955214	1919	1919	1919	1919	0
52	20240103	174800	834955214	1919	1919	1919	1919	0
53	20240103	174700	834955214	1919	1919	1919	1919	0
54	20240103	174600	834955214	1919	1919	1919	1919	0
55	20240103	174500	834955214	1919	1919	1919	1919	0
56	20240103	174400	834955214	1919	1919	1919	1919	0
57	20240103	174300	834955214	1919	1919	1919	1919	0
58	20240103	174200	834955214	1919	1919	1919	1919	0
59	20240103	174100	834955214	1919	1919	1919	1919	0
60	20240103	174000	834955214	1919	1919	1919	1919	0
61	20240103	173900	834955214	1919	1919	1919	1919	0
62	20240103	173800	834955214	1919	1919	1919	1919	31764
63	20240103	173700	834955214	1919	1919	1919	1919	0
64	20240103	173600	834955214	1919	1919	1919	1919	0
65	20240103	173500	834955214	1919	1919	1919	1919	0
66	20240103	173400	834955214	1919	1919	1919	1919	0
67	20240103	173300	834955214	1919	1919	1919	1919	0
68	20240103	173200	834955214	1919	1919	1919	1919	0
69	20240103	173100	834955214	1919	1919	1919	1919	0
70	20240103	173000	834955214	1919	1919	1919	1919	0
71	20240103	172900	834955214	1919	1919	1919	1919	0
72	20240103	172800	834955214	1919	1919	1919	1919	0
73	20240103	172700	834955214	1919	1919	1919	1919	0
74	20240103	172600	834955214	1919	1919	1919	1919	0
75	20240103	172500	834955214	1919	1919	1919	1919	0
76	20240103	172400	834955214	1919	1919	1919	1919	0
77	20240103	172300	834955214	1919	1919	1919	1919	0
78	20240103	172200	834955214	1919	1919	1919	1919	0
79	20240103	172100	834955214	1919	1919	1919	1919	0
80	20240103	172000	834955214	1919	1919	1919	1919	0
81	20240103	171900	834955214	1919	1919	1919	1919	0
82	20240103	171800	834955214	1919	1919	1919	1919	0
83	20240103	171700	834955214	1919	1919	1919	1919	0
84	20240103	171600	834955214	1919	1919	1919	1919	0
85	20240103	171500	834955214	1919	1919	1919	1919	0
86	20240103	171400	834955214	1919	1919	1919	1919	0
87	20240103	171300	834955214	1919	1919	1919	1919	0
88	20240103	171200	834955214	1919	1919	1919	1919	0
89	20240103	171100	834955214	1919	1919	1919	1919	0
90	20240103	171000	834955214	1919	1919	1919	1919	0
91	20240103	170900	834955214	1919	1919	1919	1919	0
92	20240103	170800	834955214	1919	1919	1919	1919	31764
93	20240103	170700	834955214	1919	1919	1919	1919	0
94	20240103	170600	834955214	1919	1919	1919	1919	0
95	20240103	170500	834955214	1919	1919	1919	1919	0
96	20240103	170400	834955214	1919	1919	1919	1919	0
97	20240103	170300	834955214	1919	1919	1919	1919	0
98	20240103	170200	834955214	1919	1919	1919	1919	0
99	20240103	170100	834955214	1919	1919	1919	1919	0
100	20240103	170000	834955214	1919	1919	1919	1919	0
101	20240103	165900	834955214	1919	1919	1919	1919	0
102	20240103	165800	834955214	1919	1919	1919	1919	0
103	20240103	165700	834955214	1919	1919	1919	1919	0
104	20240103	165600	834955214	1919	1919	1919	1919	0
105	20240103	165500	834955214	1919	1919	1919	1919	0
106	20240103	165400	834955214	1919	1919	1919	1919	0
107	20240103	165300	834955214	1919	1919	1919	1919	0
108	20240103	165200	834955214	1919	1919	1919	1919	0
109	20240103	165100	834955214	1919	1919	1919	1919	0
110	20240103	165000	834955214	1919	1919	1919	1919	0
111	20240103	164900	834955214	1919	1919	1919	1919	0
112	20240103	164800	834955214	1919	1919	1919	1919	0
113	20240103	164700	834955214	1919	1919	1919	1919	0
114	20240103	164600	834955214	1919	1919	1919	1919	0
115	20240103	164500	834955214	1919	1919	1919	1919	0
116	20240103	164400	834955214	1919	1919	1919	1919	0
117	20240103	164300	834955214	1919	1919	1919	1919	0
118	20240103	164200	834955214	1919	1919	1919	1919	0
119	20240103	164100	834955214	1919	1919	1919	1919	0
120	20240103	164000	834955214	1919	1919	1919	1919	0
121	20240103	163900	834955214	1919	1919	1919	1919	0
122	20240103	163800	834955214	1919	1919	1919	1919	31764
123	20240103	163700	834955214	1919	1919	1919	1919	0
124	20240103	163600	834955214	1919	1919	1919	1919	0
125	20240103	163500	834955214	1919	1919	1919	1919	0
126	20240103	163400	834955214	1919	1919	1919	1919	0
127	20240103	163300	834955214	1919	1919	1919	1919	0
128	20240103	163200	834955214	1919	1919	1919	1919	0
129	20240103	163100	834955214	1919	1919	1919	1919	0
130	20240103	163000	834955214	1919	1919	1919	1919	0
131	20240103	162900	834955214	1919	1919	1919	1919	0
132	20240103	162800	834955214	1919	1919	1919	1919	0
133	20240103	162700	834955214	1919	1919	1919	1919	0
134	20240103	162600	834955214	1919	1919	1919	1919	0
135	20240103	162500	834955214	1919	1919	1919	1919	0
136	20240103	162400	834955214	1919	1919	1919	1919	0
137	20240103	162300	834955214	1919	1919	1919	1919	0
138	20240103	162200	834955214	1919	1919	1919	1919	0
139	20240103	162100	834955214	1919	1919	1919	1919	0
140	20240103	162000	834955214	1919	1919	1919	1919	0
141	20240103	161900	834955214	1919	1919	1919	1919	0
142	20240103	161800	834955214	1919	1919	1919	1919	0
143	20240103	161700	834955214	1919	1919	1919	1919	0
144	20240103	161600	834955214	1919	1919	1919	1919	0
145	20240103	161500	834955214	1919	1919	1919	1919	0
146	20240103	161400	834955214	1919	1919	1919	1919	0
147	20240103	161300	834955214	1919	1919	1919	1919	0
148	20240103	161200	834955214	1919	1919	1919	1919	0
149	20240103	161100	834955214	1919	1919	1919	1919	0
150	20240103	161000	834955214	1919	1919	1919	1919	0
151	20240103	160900	834955214	1919	1919	1919	1919	0
152	20240103	160800	834955214	1919	1919	1919	1919	31764
153	20240103	160700	834955214	1919	1919	1919	1919	0
154	20240103	160600	834955214	1919	1919	1919	1919	0
155	20240103	160500	834955214	1919	1919	1919	1919	0
156	20240103	160400	834955214	1919	1919	1919	1919	0
157	20240103	160300	834955214	1919	1919	1919	1919	0
158	20240103	160200	834955214	1919	1919	1919	1919	0
159	20240103	160100	834955214	1919	1919	1919	1919	0
160	20240103	160000	834955214	1919	1919	1919	1919	0
161	20240103	155900	834955214	1919	1919	1919	1919	0
162	20240103	155800	834955214	1919	1919	1919	1919	0
163	20240103	155700	834955214	1919	1919	1919	1919	0
164	20240103	155600	834955214	1919	1919	1919	1919	0
165	20240103	155500	834955214	1919	1919	1919	1919	0
166	20240103	155400	834955214	1919	1919	1919	1919	0
167	20240103	155300	834955214	1919	1919	1919	1919	0
168	20240103	155200	834955214	1919	1919	1919	1919	0
169	20240103	155100	834955214	1919	1919	1919	1919	0
170	20240103	155000	834955214	1919	1919	1919	1919	0
171	20240103	154900	834955214	1919	1919	1919	1919	0
172	20240103	154800	834955214	1919	1919	1919	1919	0
173	20240103	154700	834955214	1919	1919	1919	1919	0
174	20240103	154600	834955214	1919	1919	1919	1919	0
175	20240103	154500	834955214	1919	1919	1919	1919	0
176	20240103	154400	834955214	1919	1919	1919	1919	0
177	20240103	154300	834955214	1919	1919	1919	1919	0
178	20240103	154200	834955214	1919	1919	1919	1919	0
179	20240103	154100	834955214	1919	1919	1919	1919	0
180	20240103	154000	834955214	1919	1919	1919	1919	0
181	20240103	153900	834955214	1919	1919	1919	1919	0
182	20240103	153800	834955214	1919	1919	1919	1919	31764
183	20240103	153700	834955214	1919	1919	1919	1919	0
184	20240103	153600	834955214	1919	1919	1919	1919	0
185	20240103	153500	834955214	1919	1919	1919	1919	0
186	20240103	153400	834955214	1919	1919	1919	1919	0
187	20240103	153300	834955214	1919	1919	1919	1919	0
188	20240103	153200	834955214	1919	1919	1919	1919	0
189	20240103	153100	834955214	1919	1919	1919	1919	0
190	20240103	153000	834955214	1919	1919	1919	1919	31764
191	20240103	152900	774000098	1917	1917	1917	1917	0
192	20240103	152800	774000098	1917	1917	1917	1917	0
193	20240103	152700	774000098	1917	1917	1917	1917	0
194	20240103	152600	774000098	1917	1917	1917	1917	0
195	20240103	152500	774000098	1917	1917	1917	1917	0
196	20240103	152400	774000098	1917	1917	1917	1917	0
197	20240103	152300	774000098	1917	1917	1917	1917	0
198	20240103	152200	774000098	1917	1917	1917	1917	0
199	20240103	152100	774000098	1917	1917	1917	1917	0
200	20240103	152000	774000098	1917	1917	1917	1917	0
201	20240103	151900	774000098	1917	1915	1917	1915	23471
202	20240103	151800	729035674	1914	1914	1914	1914	1680
203	20240103	151700	725820154	1915	1914	1915	1914	62
204	20240103	151600	725701484	1915	1914	1915	1914	8144
205	20240103	151500	710111617	1914	1914	1914	1914	70
206	20240103	151400	709977637	1913	1914	1914	1913	811
207	20240103	151300	708425883	1913	1913	1913	1913	143
208	20240103	151200	708152324	1914	1914	1914	1914	100
209	20240103	151100	707960924	1914	1914	1914	1914	0
210	20240103	151000	707960924	1914	1914	1914	1914	0
211	20240103	150900	707960924	1914	1914	1914	1914	0
212	20240103	150800	707960924	1914	1913	1914	1913	486
213	20240103	150700	707030740	1914	1914	1914	1914	706
214	20240103	150600	705679456	1914	1914	1914	1914	176
215	20240103	150500	705342592	1913	1913	1913	1913	5
216	20240103	150400	705333027	1913	1913	1913	1913	7
217	20240103	150300	705319636	1913	1913	1913	1913	2000
218	20240103	150200	701493636	1913	1913	1913	1913	0
219	20240103	150100	701493636	1913	1913	1913	1913	535
220	20240103	150000	700470181	1913	1913	1913	1913	457
221	20240103	145900	699595940	1913	1913	1913	1913	65
222	20240103	145800	699471595	1913	1913	1913	1913	0
223	20240103	145700	699471595	1913	1913	1913	1913	3
224	20240103	145600	699465856	1913	1913	1913	1913	1
225	20240103	145500	699463943	1914	1914	1914	1911	4573
226	20240103	145400	690718506	1914	1913	1914	1913	123
227	20240103	145300	690483204	1913	1913	1913	1913	6
228	20240103	145200	690471726	1912	1913	1913	1912	1303
229	20240103	145100	687979187	1912	1912	1912	1912	2
230	20240103	145000	687975363	1912	1912	1912	1912	14
231	20240103	144900	687948595	1912	1912	1913	1912	648
232	20240103	144800	686709574	1913	1913	1913	1913	779
233	20240103	144700	685219347	1913	1913	1913	1913	502
234	20240103	144600	684259021	1913	1913	1913	1913	1000
235	20240103	144500	682346021	1913	1912	1913	1912	20
236	20240103	144400	682307780	1913	1913	1913	1912	61
237	20240103	144300	682191088	1913	1913	1913	1913	302
238	20240103	144200	681613362	1913	1913	1913	1912	301
239	20240103	144100	681037550	1913	1913	1913	1913	0
240	20240103	144000	681037550	1913	1912	1913	1912	58
241	20240103	143900	680926608	1913	1913	1913	1913	0
242	20240103	143800	680926608	1913	1912	1913	1912	2
243	20240103	143700	680922783	1914	1912	1914	1912	2
244	20240103	143600	680918957	1912	1912	1913	1912	11
245	20240103	143500	680897924	1913	1913	1913	1913	0
246	20240103	143400	680897924	1913	1913	1914	1913	7
247	20240103	143300	680884528	1914	1914	1914	1914	0
248	20240103	143200	680884528	1914	1913	1914	1913	1000
249	20240103	143100	678971204	1912	1912	1912	1912	1
250	20240103	143000	678969292	1913	1913	1913	1913	0
251	20240103	142900	678969292	1913	1913	1913	1913	5
252	20240103	142800	678959727	1913	1913	1913	1913	30
253	20240103	142700	678902337	1913	1912	1913	1912	207
254	20240103	142600	678506347	1913	1912	1913	1912	262
255	20240103	142500	678005341	1913	1913	1913	1913	148
256	20240103	142400	677722217	1913	1913	1913	1913	0
257	20240103	142300	677722217	1913	1913	1913	1913	2
258	20240103	142200	677718391	1914	1914	1914	1914	1000
259	20240103	142100	675804391	1914	1913	1914	1913	524
260	20240103	142000	674801456	1913	1913	1913	1913	145
261	20240103	141900	674524071	1911	1913	1913	1911	1610
262	20240103	141800	671447359	1913	1913	1913	1913	0
263	20240103	141700	671447359	1913	1912	1913	1912	105
264	20240103	141600	671246594	1912	1912	1912	1912	2
265	20240103	141500	671242770	1911	1913	1913	1911	1955
266	20240103	141400	667505253	1914	1914	1914	1913	5
267	20240103	141300	667495684	1913	1913	1913	1913	5
268	20240103	141200	667486119	1913	1913	1913	1913	2
269	20240103	141100	667482293	1912	1912	1912	1912	219
270	20240103	141000	667063565	1914	1914	1914	1914	1
271	20240103	140900	667061651	1914	1914	1914	1914	0
272	20240103	140800	667061651	1914	1914	1914	1914	1
273	20240103	140700	667059737	1914	1914	1914	1914	617
274	20240103	140600	665878799	1914	1914	1914	1914	51
275	20240103	140500	665781185	1914	1914	1915	1914	1078
276	20240103	140400	663716917	1914	1914	1914	1914	1000
277	20240103	140300	661802917	1915	1914	1915	1914	51
278	20240103	140200	661705253	1914	1914	1914	1914	1
279	20240103	140100	661703339	1915	1914	1915	1913	843
280	20240103	140000	660090458	1914	1914	1914	1914	1
281	20240103	135900	660088544	1914	1914	1914	1914	1
282	20240103	135800	660086630	1915	1915	1915	1915	500
283	20240103	135700	659129130	1914	1915	1915	1914	1514
284	20240103	135600	656231034	1914	1914	1914	1914	100
285	20240103	135500	656039634	1915	1914	1915	1914	351
286	20240103	135400	655367470	1914	1915	1915	1913	702
287	20240103	135300	654023541	1914	1914	1914	1914	56
288	20240103	135200	653916357	1912	1913	1914	1912	107
289	20240103	135100	653711601	1912	1914	1914	1912	1117
290	20240103	135000	651575663	1915	1915	1915	1915	0
291	20240103	134900	651575663	1915	1914	1915	1914	4000
292	20240103	134800	643915926	1915	1915	1915	1915	502
293	20240103	134700	642954596	1915	1914	1915	1914	400
294	20240103	134600	642188994	1914	1911	1914	1911	103
295	20240103	134500	641991861	1912	1911	1912	1911	94
296	20240103	134400	641812220	1911	1913	1913	1911	8
297	20240103	134300	641796929	1914	1915	1915	1914	2
298	20240103	134200	641793100	1915	1911	1915	1911	2100
299	20240103	134100	637774603	1913	1913	1913	1913	0
300	20240103	134000	637774603	1913	1913	1913	1913	1
301	20240103	133900	637772690	1914	1914	1914	1914	30
302	20240103	133800	637715270	1914	1914	1914	1914	3
303	20240103	133700	637709528	1914	1910	1915	1909	34404
304	20240103	133600	572004381	1911	1915	1915	1911	14230
305	20240103	133500	544789669	1914	1914	1914	1914	1
306	20240103	133400	544787755	1914	1914	1914	1914	0
307	20240103	133300	544787755	1914	1914	1914	1914	521
308	20240103	133200	543790561	1915	1915	1915	1915	104
309	20240103	133100	543591401	1915	1914	1915	1914	3
310	20240103	133000	543585657	1914	1915	1915	1914	127
311	20240103	132900	543342474	1915	1915	1916	1915	871
312	20240103	132800	541674497	1916	1916	1916	1916	503
313	20240103	132700	540710749	1916	1915	1916	1915	6001
314	20240103	132600	529217834	1915	1916	1916	1915	101
315	20240103	132500	529024319	1916	1915	1916	1915	2263
316	20240103	132400	524688416	1916	1915	1916	1915	502
317	20240103	132300	523726586	1915	1915	1915	1915	260
318	20240103	132200	523228686	1915	1916	1916	1915	55
319	20240103	132100	523123308	1915	1915	1915	1915	0
320	20240103	132000	523123308	1915	1915	1915	1915	21
321	20240103	131900	523083093	1915	1915	1915	1915	1054
322	20240103	131800	521064683	1915	1915	1915	1915	652
323	20240103	131700	519816103	1916	1916	1916	1916	1000
324	20240103	131600	517900103	1916	1915	1916	1915	13
325	20240103	131500	517875196	1916	1916	1916	1916	0
326	20240103	131400	517875196	1916	1916	1916	1916	1
327	20240103	131300	517873280	1915	1916	1916	1915	8
328	20240103	131200	517857954	1915	1915	1915	1915	3
329	20240103	131100	517852209	1915	1915	1915	1915	2
330	20240103	131000	517848379	1916	1915	1916	1915	115
331	20240103	130900	517628153	1915	1915	1915	1914	461
332	20240103	130800	516745339	1915	1914	1915	1914	274
333	20240103	130700	516220902	1914	1914	1914	1914	2
334	20240103	130600	516217074	1915	1915	1916	1915	1045
335	20240103	130500	514214909	1915	1914	1915	1914	527
336	20240103	130400	513205715	1914	1914	1914	1914	10
337	20240103	130300	513186575	1915	1915	1915	1915	1725
338	20240103	130200	509883200	1916	1915	1916	1915	1210
339	20240103	130100	507565940	1916	1916	1916	1916	0
340	20240103	130000	507565940	1916	1915	1916	1915	318
341	20240103	125900	506956870	1916	1916	1916	1916	30
342	20240103	125800	506899390	1916	1915	1916	1915	134
343	20240103	125700	506642720	1916	1916	1916	1916	3697
344	20240103	125600	499559268	1916	1916	1917	1916	147
345	20240103	125500	499277615	1916	1915	1916	1915	352
346	20240103	125400	498603225	1915	1915	1915	1915	75
347	20240103	125300	498459600	1916	1915	1916	1915	490
348	20240103	125200	497520839	1916	1913	1916	1913	29761
349	20240103	125100	440550749	1912	1912	1912	1912	1565
350	20240103	125000	437558469	1913	1911	1913	1911	2704
351	20240103	124900	432388412	1912	1911	1912	1911	397
352	20240103	124800	431629735	1911	1911	1911	1911	556
353	20240103	124700	430567219	1911	1911	1911	1911	1
354	20240103	124600	430565308	1912	1911	1912	1911	1185
355	20240103	124500	428300234	1912	1912	1913	1911	996
356	20240103	124400	426395875	1912	1911	1913	1911	28401
357	20240103	124300	372105288	1911	1912	1912	1911	24
358	20240103	124200	372059401	1912	1912	1912	1912	0
359	20240103	124100	372059401	1912	1912	1912	1911	4989
360	20240103	124000	362520434	1911	1910	1911	1910	152
361	20240103	123900	362229963	1909	1909	1909	1909	0
362	20240103	123800	362229963	1909	1909	1909	1909	2400
363	20240103	123700	357648363	1912	1911	1912	1911	2
364	20240103	123600	357644540	1911	1910	1911	1910	2193
365	20240103	123500	353455709	1909	1909	1909	1909	1
366	20240103	123400	353453800	1908	1908	1908	1908	0
367	20240103	123300	353453800	1908	1910	1911	1908	1042
368	20240103	123200	351465602	1911	1911	1911	1911	1
369	20240103	123100	351463691	1911	1910	1911	1907	696
370	20240103	123000	350135979	1909	1911	1911	1909	2072
371	20240103	122900	346179426	1911	1912	1912	1911	187
372	20240103	122800	345822048	1912	1912	1912	1911	247
373	20240103	122700	345349785	1911	1912	1912	1911	41
374	20240103	122600	345271394	1911	1910	1911	1910	5
375	20240103	122500	345261840	1911	1910	1911	1910	108
376	20240103	122400	345055453	1910	1910	1910	1910	265
377	20240103	122300	344549303	1911	1911	1911	1911	100
378	20240103	122200	344358203	1911	1911	1911	1911	325
379	20240103	122100	343737128	1910	1911	1911	1910	97
380	20240103	122000	343551762	1910	1910	1910	1910	131
381	20240103	121900	343301552	1911	1911	1911	1911	3
382	20240103	121800	343295819	1908	1912	1912	1907	3176
383	20240103	121700	337231669	1912	1911	1912	1911	1616
384	20240103	121600	334143454	1910	1909	1910	1909	5808
385	20240103	121500	323050175	1909	1909	1909	1909	2245
386	20240103	121400	318764470	1908	1908	1908	1908	54
387	20240103	121300	318661438	1908	1908	1908	1908	52
388	20240103	121200	318562222	1908	1908	1908	1908	0
389	20240103	121100	318562222	1908	1908	1908	1908	1
390	20240103	121000	318560314	1909	1908	1909	1908	2
391	20240103	120900	318556497	1909	1908	1909	1908	2
392	20240103	120800	318552680	1908	1907	1908	1907	1429
393	20240103	120700	315826149	1907	1907	1907	1907	2
394	20240103	120600	315822335	1907	1907	1907	1907	1
395	20240103	120500	315820428	1907	1907	1907	1907	898
396	20240103	120400	314107942	1906	1906	1906	1906	1
397	20240103	120300	314106036	1906	1906	1906	1906	0
398	20240103	120200	314106036	1906	1907	1907	1906	104
399	20240103	120100	313907710	1907	1906	1907	1906	371
400	20240103	120000	313200265	1906	1907	1907	1906	1201
401	20240103	115900	310909959	1906	1906	1906	1906	258
402	20240103	115800	310418211	1906	1907	1907	1906	9
403	20240103	115700	310401049	1906	1906	1906	1906	431
404	20240103	115600	309579563	1905	1905	1905	1905	1
405	20240103	115500	309577658	1905	1904	1905	1904	701
406	20240103	115400	308242254	1905	1904	1905	1904	1248
407	20240103	115300	305864815	1904	1904	1904	1904	0
408	20240103	115200	305864815	1904	1904	1904	1904	0
409	20240103	115100	305864815	1904	1904	1904	1904	2
410	20240103	115000	305861007	1904	1904	1904	1904	500
411	20240103	114900	304909007	1904	1905	1905	1904	2
412	20240103	114800	304905198	1905	1904	1905	1904	6
413	20240103	114700	304893769	1904	1904	1904	1904	1
414	20240103	114600	304891865	1904	1904	1904	1904	0
415	20240103	114500	304891865	1904	1904	1904	1904	1
416	20240103	114400	304889961	1904	1904	1904	1904	1
417	20240103	114300	304888057	1904	1904	1904	1904	1
418	20240103	114200	304886153	1904	1904	1904	1904	50
419	20240103	114100	304790953	1904	1904	1904	1904	689
420	20240103	114000	303479097	1904	1904	1904	1904	2
421	20240103	113900	303475289	1904	1904	1904	1904	0
422	20240103	113800	303475289	1904	1905	1905	1904	202
423	20240103	113700	303090480	1904	1904	1904	1904	157
424	20240103	113600	302791552	1904	1905	1905	1904	204
425	20240103	113500	302402933	1905	1905	1905	1905	354
426	20240103	113400	301728563	1904	1904	1904	1904	1
427	20240103	113300	301726659	1904	1904	1904	1904	1
428	20240103	113200	301724755	1905	1905	1905	1904	5
429	20240103	113100	301715231	1904	1904	1904	1904	451
430	20240103	113000	300856527	1904	1904	1904	1904	1
431	20240103	112900	300854623	1904	1905	1905	1904	201
432	20240103	112800	300471719	1905	1904	1905	1904	158
433	20240103	112700	300170730	1905	1905	1905	1905	52
434	20240103	112600	300071670	1905	1904	1905	1904	6
435	20240103	112500	300060242	1905	1905	1905	1905	200
436	20240103	112400	299679242	1904	1904	1904	1904	406
437	20240103	112300	298906218	1904	1904	1904	1904	1
438	20240103	112200	298904314	1905	1904	1905	1904	120
439	20240103	112100	298675833	1904	1904	1904	1904	1501
440	20240103	112000	295817929	1905	1905	1905	1905	584
441	20240103	111900	294705409	1905	1905	1905	1905	1
442	20240103	111800	294703504	1905	1905	1905	1905	11
443	20240103	111700	294682549	1905	1905	1905	1905	1
444	20240103	111600	294680644	1906	1906	1906	1906	20
445	20240103	111500	294642524	1906	1905	1906	1905	101
446	20240103	111400	294450019	1907	1907	1907	1907	0
447	20240103	111300	294450019	1907	1907	1907	1907	0
448	20240103	111200	294450019	1907	1906	1907	1906	4
449	20240103	111100	294442392	1905	1905	1905	1905	1
450	20240103	111000	294440487	1907	1907	1907	1907	0
451	20240103	110900	294440487	1907	1907	1907	1907	26
452	20240103	110800	294390905	1906	1905	1906	1905	1064
453	20240103	110700	292362923	1905	1905	1905	1905	0
454	20240103	110600	292362923	1905	1906	1906	1905	4
455	20240103	110500	292355300	1905	1905	1905	1905	1
456	20240103	110400	292353395	1904	1904	1904	1904	0
457	20240103	110300	292353395	1904	1904	1904	1904	0
458	20240103	110200	292353395	1904	1905	1905	1904	941
459	20240103	110100	290560915	1905	1905	1905	1905	0
460	20240103	110000	290560915	1905	1905	1905	1905	2
461	20240103	105900	290557105	1906	1906	1906	1906	1
462	20240103	105800	290555199	1906	1906	1906	1906	1
463	20240103	105700	290553293	1906	1906	1906	1906	1
464	20240103	105600	290551387	1907	1907	1907	1907	685
465	20240103	105500	289245092	1906	1906	1906	1906	1
466	20240103	105400	289243186	1906	1906	1906	1906	6
467	20240103	105300	289231750	1906	1906	1906	1906	1
468	20240103	105200	289229844	1907	1907	1907	1907	1
469	20240103	105100	289227937	1906	1907	1907	1906	4
470	20240103	105000	289220310	1907	1906	1907	1906	2
471	20240103	104900	289216497	1906	1906	1906	1906	1
472	20240103	104800	289214591	1907	1907	1907	1907	0
473	20240103	104700	289214591	1907	1906	1907	1906	2
474	20240103	104600	289210778	1906	1907	1907	1906	2
475	20240103	104500	289206965	1906	1906	1906	1906	1
476	20240103	104400	289205059	1906	1906	1906	1906	0
477	20240103	104300	289205059	1906	1906	1906	1906	2895
478	20240103	104200	283687189	1907	1907	1907	1907	0
479	20240103	104100	283687189	1907	1907	1907	1907	3
480	20240103	104000	283681468	1907	1905	1907	1905	173
481	20240103	103900	283351729	1906	1906	1906	1906	8
482	20240103	103800	283336481	1906	1904	1906	1904	1636
483	20240103	103700	280221534	1904	1904	1904	1904	6
484	20240103	103600	280210110	1903	1903	1903	1903	1
485	20240103	103500	280208207	1903	1902	1903	1902	24
486	20240103	103400	280162536	1903	1903	1903	1903	257
487	20240103	103300	279673465	1903	1903	1903	1903	149
488	20240103	103200	279389918	1903	1903	1903	1903	1
489	20240103	103100	279388015	1903	1902	1903	1902	33
490	20240103	103000	279325248	1904	1904	1904	1904	0
491	20240103	102900	279325248	1904	1904	1904	1904	1
492	20240103	102800	279323344	1905	1904	1905	1904	10001
493	20240103	102700	260271440	1905	1905	1905	1905	0
494	20240103	102600	260271440	1905	1905	1905	1905	0
495	20240103	102500	260271440	1905	1905	1905	1905	6000
496	20240103	102400	248841440	1905	1902	1905	1901	175
497	20240103	102300	248508200	1905	1905	1905	1905	0
498	20240103	102200	248508200	1905	1905	1905	1905	0
499	20240103	102100	248508200	1905	1905	1905	1905	0
500	20240103	102000	248508200	1905	1905	1905	1905	1
501	20240103	101900	248506295	1905	1904	1905	1903	564
502	20240103	101800	247432429	1904	1903	1904	1903	1427
503	20240103	101700	244716846	1903	1902	1903	1902	5
504	20240103	101600	244707332	1903	1903	1903	1903	160
505	20240103	101500	244402852	1904	1904	1904	1904	0
506	20240103	101400	244402852	1904	1901	1904	1901	2003
507	20240103	101300	240595140	1901	1901	1901	1900	5
508	20240103	101200	240585636	1900	1901	1901	1900	7541
509	20240103	101100	226257659	1901	1904	1905	1901	1397
510	20240103	101000	223601955	1906	1906	1906	1906	0
511	20240103	100900	223601955	1906	1906	1906	1906	30
512	20240103	100800	223544775	1906	1905	1906	1905	70
513	20240103	100700	223411389	1905	1905	1905	1905	0
514	20240103	100600	223411389	1905	1901	1905	1901	93
515	20240103	100500	223234587	1901	1901	1904	1901	938
516	20240103	100400	221449085	1905	1904	1905	1904	3
517	20240103	100300	221443371	1901	1901	1901	1901	0
518	20240103	100200	221443371	1901	1903	1904	1901	1016
519	20240103	100100	219511823	1903	1902	1903	1902	103
520	20240103	100000	219315903	1901	1902	1902	1901	6393
521	20240103	095900	207162668	1901	1902	1902	1901	211
522	20240103	095800	206761351	1901	1902	1902	1901	1939
523	20240103	095700	203073386	1902	1901	1902	1901	107
524	20240103	095600	202869907	1902	1902	1902	1902	256
525	20240103	095500	202382995	1902	1902	1902	1901	2408
526	20240103	095400	197802983	1902	1902	1902	1902	2
527	20240103	095300	197799179	1904	1903	1904	1902	2352
528	20240103	095200	193323341	1903	1904	1905	1903	75
529	20240103	095100	193180607	1905	1904	1907	1904	4251
530	20240103	095000	185085700	1905	1905	1905	1905	1269
531	20240103	094900	182668255	1905	1906	1907	1905	1456
532	20240103	094800	179893215	1906	1906	1907	1905	1404
533	20240103	094700	177217589	1906	1905	1906	1905	119
534	20240103	094600	176990776	1905	1906	1906	1905	1191
535	20240103	094500	174721916	1906	1905	1906	1905	27
536	20240103	094400	174670455	1905	1905	1906	1905	1016
537	20240103	094300	172733975	1906	1906	1906	1906	8
538	20240103	094200	172718727	1906	1906	1906	1905	42
539	20240103	094100	172638676	1905	1905	1905	1904	446
540	20240103	094000	171789255	1905	1906	1906	1905	2
541	20240103	093900	171785444	1906	1906	1906	1905	65
542	20240103	093800	171661616	1906	1905	1906	1905	1163
543	20240103	093700	169446088	1905	1907	1907	1905	1311
544	20240103	093600	166946714	1908	1907	1908	1907	577
545	20240103	093500	165846361	1907	1906	1907	1906	1012
546	20240103	093400	163917477	1906	1906	1906	1906	0
547	20240103	093300	163917477	1906	1906	1906	1906	558
548	20240103	093200	162853929	1907	1907	1908	1907	3023
549	20240103	093100	157089057	1907	1908	1908	1906	1894
550	20240103	093000	153476968	1908	1909	1909	1907	568
551	20240103	092900	152393321	1908	1908	1908	1907	845
552	20240103	092800	150781606	1907	1907	1908	1907	1069
553	20240103	092700	148742011	1907	1908	1908	1907	330
554	20240103	092600	148112486	1910	1910	1910	1910	1
555	20240103	092500	148110576	1909	1908	1909	1908	3839
556	20240103	092400	140782813	1908	1906	1908	1906	2342
557	20240103	092300	136316219	1907	1907	1907	1907	25
558	20240103	092200	136268544	1907	1907	1907	1907	175
559	20240103	092100	135934819	1908	1908	1908	1908	2
560	20240103	092000	135931003	1906	1904	1906	1904	1284
561	20240103	091900	133486255	1903	1903	1903	1903	2880
562	20240103	091800	128005615	1903	1906	1906	1903	3149
563	20240103	091700	122011046	1906	1907	1907	1906	237
564	20240103	091600	121559259	1907	1909	1909	1907	524
565	20240103	091500	120559585	1909	1909	1909	1909	0
566	20240103	091400	120559585	1909	1909	1909	1909	61
567	20240103	091300	120443136	1909	1910	1910	1909	711
568	20240103	091200	119085827	1910	1911	1911	1910	1099
569	20240103	091100	116986715	1911	1909	1913	1909	473
570	20240103	091000	116083628	1910	1913	1913	1910	554
571	20240103	090900	115025432	1913	1910	1913	1909	4864
572	20240103	090800	105739802	1913	1913	1913	1913	0
573	20240103	090700	105739802	1913	1909	1913	1909	1611
574	20240103	090600	102664295	1909	1909	1909	1909	802
575	20240103	090500	101133277	1909	1916	1916	1909	21856
576	20240103	090400	59279120	1915	1915	1917	1915	1252
577	20240103	090300	56881286	1915	1908	1915	1907	7912
578	20240103	090200	41755984	1900	1902	1908	1900	9895
579	20240103	090100	22901167	1902	1906	1906	1900	6440
580	20240103	090000	10650282	1904	1906	1906	1904	5388