KissMeData/002700/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	183800	639028585	1893	1893	1893	1893	13465
3	20240116	183700	639028585	1893	1893	1893	1893	0
4	20240116	183600	639028585	1893	1893	1893	1893	0
5	20240116	183500	639028585	1893	1893	1893	1893	0
6	20240116	183400	639028585	1893	1893	1893	1893	0
7	20240116	183300	639028585	1893	1893	1893	1893	0
8	20240116	183200	639028585	1893	1893	1893	1893	0
9	20240116	183100	639028585	1893	1893	1893	1893	0
10	20240116	183000	639028585	1893	1893	1893	1893	0
11	20240116	182900	639028585	1893	1893	1893	1893	0
12	20240116	182800	639028585	1893	1893	1893	1893	0
13	20240116	182700	639028585	1893	1893	1893	1893	0
14	20240116	182600	639028585	1893	1893	1893	1893	0
15	20240116	182500	639028585	1893	1893	1893	1893	0
16	20240116	182400	639028585	1893	1893	1893	1893	0
17	20240116	182300	639028585	1893	1893	1893	1893	0
18	20240116	182200	639028585	1893	1893	1893	1893	0
19	20240116	182100	639028585	1893	1893	1893	1893	0
20	20240116	182000	639028585	1893	1893	1893	1893	0
21	20240116	181900	639028585	1893	1893	1893	1893	0
22	20240116	181800	639028585	1893	1893	1893	1893	0
23	20240116	181700	639028585	1893	1893	1893	1893	0
24	20240116	181600	639028585	1893	1893	1893	1893	0
25	20240116	181500	639028585	1893	1893	1893	1893	0
26	20240116	181400	639028585	1893	1893	1893	1893	0
27	20240116	181300	639028585	1893	1893	1893	1893	0
28	20240116	181200	639028585	1893	1893	1893	1893	0
29	20240116	181100	639028585	1893	1893	1893	1893	0
30	20240116	181000	639028585	1893	1893	1893	1893	0
31	20240116	180900	639028585	1893	1893	1893	1893	0
32	20240116	180800	639028585	1893	1893	1893	1893	13465
33	20240116	180700	639028585	1893	1893	1893	1893	0
34	20240116	180600	639028585	1893	1893	1893	1893	0
35	20240116	180500	639028585	1893	1893	1893	1893	0
36	20240116	180400	639028585	1893	1893	1893	1893	0
37	20240116	180300	639028585	1893	1893	1893	1893	0
38	20240116	180200	639028585	1893	1893	1893	1893	0
39	20240116	180100	639028585	1893	1893	1893	1893	0
40	20240116	180000	639028585	1893	1893	1893	1893	0
41	20240116	175900	639028585	1893	1893	1893	1893	0
42	20240116	175800	639028585	1893	1893	1893	1893	0
43	20240116	175700	639028585	1893	1893	1893	1893	0
44	20240116	175600	639028585	1893	1893	1893	1893	0
45	20240116	175500	639028585	1893	1893	1893	1893	0
46	20240116	175400	639028585	1893	1893	1893	1893	0
47	20240116	175300	639028585	1893	1893	1893	1893	0
48	20240116	175200	639028585	1893	1893	1893	1893	0
49	20240116	175100	639028585	1893	1893	1893	1893	0
50	20240116	175000	639028585	1893	1893	1893	1893	0
51	20240116	174900	639028585	1893	1893	1893	1893	0
52	20240116	174800	639028585	1893	1893	1893	1893	0
53	20240116	174700	639028585	1893	1893	1893	1893	0
54	20240116	174600	639028585	1893	1893	1893	1893	0
55	20240116	174500	639028585	1893	1893	1893	1893	0
56	20240116	174400	639028585	1893	1893	1893	1893	0
57	20240116	174300	639028585	1893	1893	1893	1893	0
58	20240116	174200	639028585	1893	1893	1893	1893	0
59	20240116	174100	639028585	1893	1893	1893	1893	0
60	20240116	174000	639028585	1893	1893	1893	1893	0
61	20240116	173900	639028585	1893	1893	1893	1893	0
62	20240116	173800	639028585	1893	1893	1893	1893	13465
63	20240116	173700	639028585	1893	1893	1893	1893	0
64	20240116	173600	639028585	1893	1893	1893	1893	0
65	20240116	173500	639028585	1893	1893	1893	1893	0
66	20240116	173400	639028585	1893	1893	1893	1893	0
67	20240116	173300	639028585	1893	1893	1893	1893	0
68	20240116	173200	639028585	1893	1893	1893	1893	0
69	20240116	173100	639028585	1893	1893	1893	1893	0
70	20240116	173000	639028585	1893	1893	1893	1893	0
71	20240116	172900	639028585	1893	1893	1893	1893	0
72	20240116	172800	639028585	1893	1893	1893	1893	0
73	20240116	172700	639028585	1893	1893	1893	1893	0
74	20240116	172600	639028585	1893	1893	1893	1893	0
75	20240116	172500	639028585	1893	1893	1893	1893	0
76	20240116	172400	639028585	1893	1893	1893	1893	0
77	20240116	172300	639028585	1893	1893	1893	1893	0
78	20240116	172200	639028585	1893	1893	1893	1893	0
79	20240116	172100	639028585	1893	1893	1893	1893	0
80	20240116	172000	639028585	1893	1893	1893	1893	0
81	20240116	171900	639028585	1893	1893	1893	1893	0
82	20240116	171800	639028585	1893	1893	1893	1893	0
83	20240116	171700	639028585	1893	1893	1893	1893	0
84	20240116	171600	639028585	1893	1893	1893	1893	0
85	20240116	171500	639028585	1893	1893	1893	1893	0
86	20240116	171400	639028585	1893	1893	1893	1893	0
87	20240116	171300	639028585	1893	1893	1893	1893	0
88	20240116	171200	639028585	1893	1893	1893	1893	0
89	20240116	171100	639028585	1893	1893	1893	1893	0
90	20240116	171000	639028585	1893	1893	1893	1893	0
91	20240116	170900	639028585	1893	1893	1893	1893	0
92	20240116	170800	639028585	1893	1893	1893	1893	13465
93	20240116	170700	639028585	1893	1893	1893	1893	0
94	20240116	170600	639028585	1893	1893	1893	1893	0
95	20240116	170500	639028585	1893	1893	1893	1893	0
96	20240116	170400	639028585	1893	1893	1893	1893	0
97	20240116	170300	639028585	1893	1893	1893	1893	0
98	20240116	170200	639028585	1893	1893	1893	1893	0
99	20240116	170100	639028585	1893	1893	1893	1893	0
100	20240116	170000	639028585	1893	1893	1893	1893	0
101	20240116	165900	639028585	1893	1893	1893	1893	0
102	20240116	165800	639028585	1893	1893	1893	1893	0
103	20240116	165700	639028585	1893	1893	1893	1893	0
104	20240116	165600	639028585	1893	1893	1893	1893	0
105	20240116	165500	639028585	1893	1893	1893	1893	0
106	20240116	165400	639028585	1893	1893	1893	1893	0
107	20240116	165300	639028585	1893	1893	1893	1893	0
108	20240116	165200	639028585	1893	1893	1893	1893	0
109	20240116	165100	639028585	1893	1893	1893	1893	0
110	20240116	165000	639028585	1893	1893	1893	1893	0
111	20240116	164900	639028585	1893	1893	1893	1893	0
112	20240116	164800	639028585	1893	1893	1893	1893	0
113	20240116	164700	639028585	1893	1893	1893	1893	0
114	20240116	164600	639028585	1893	1893	1893	1893	0
115	20240116	164500	639028585	1893	1893	1893	1893	0
116	20240116	164400	639028585	1893	1893	1893	1893	0
117	20240116	164300	639028585	1893	1893	1893	1893	0
118	20240116	164200	639028585	1893	1893	1893	1893	0
119	20240116	164100	639028585	1893	1893	1893	1893	0
120	20240116	164000	639028585	1893	1893	1893	1893	0
121	20240116	163900	639028585	1893	1893	1893	1893	0
122	20240116	163800	639028585	1893	1893	1893	1893	13465
123	20240116	163700	639028585	1893	1893	1893	1893	0
124	20240116	163600	639028585	1893	1893	1893	1893	0
125	20240116	163500	639028585	1893	1893	1893	1893	0
126	20240116	163400	639028585	1893	1893	1893	1893	0
127	20240116	163300	639028585	1893	1893	1893	1893	0
128	20240116	163200	639028585	1893	1893	1893	1893	0
129	20240116	163100	639028585	1893	1893	1893	1893	0
130	20240116	163000	639028585	1893	1893	1893	1893	0
131	20240116	162900	639028585	1893	1893	1893	1893	0
132	20240116	162800	639028585	1893	1893	1893	1893	0
133	20240116	162700	639028585	1893	1893	1893	1893	0
134	20240116	162600	639028585	1893	1893	1893	1893	0
135	20240116	162500	639028585	1893	1893	1893	1893	0
136	20240116	162400	639028585	1893	1893	1893	1893	0
137	20240116	162300	639028585	1893	1893	1893	1893	0
138	20240116	162200	639028585	1893	1893	1893	1893	0
139	20240116	162100	639028585	1893	1893	1893	1893	0
140	20240116	162000	639028585	1893	1893	1893	1893	0
141	20240116	161900	639028585	1893	1893	1893	1893	0
142	20240116	161800	639028585	1893	1893	1893	1893	0
143	20240116	161700	639028585	1893	1893	1893	1893	0
144	20240116	161600	639028585	1893	1893	1893	1893	0
145	20240116	161500	639028585	1893	1893	1893	1893	0
146	20240116	161400	639028585	1893	1893	1893	1893	0
147	20240116	161300	639028585	1893	1893	1893	1893	0
148	20240116	161200	639028585	1893	1893	1893	1893	0
149	20240116	161100	639028585	1893	1893	1893	1893	0
150	20240116	161000	639028585	1893	1893	1893	1893	0
151	20240116	160900	639028585	1893	1893	1893	1893	0
152	20240116	160800	639028585	1893	1893	1893	1893	13465
153	20240116	160700	639028585	1893	1893	1893	1893	0
154	20240116	160600	639028585	1893	1893	1893	1893	0
155	20240116	160500	639028585	1893	1893	1893	1893	0
156	20240116	160400	639028585	1893	1893	1893	1893	0
157	20240116	160300	639028585	1893	1893	1893	1893	0
158	20240116	160200	639028585	1893	1893	1893	1893	0
159	20240116	160100	639028585	1893	1893	1893	1893	0
160	20240116	160000	639028585	1893	1893	1893	1893	0
161	20240116	155900	639028585	1893	1893	1893	1893	0
162	20240116	155800	639028585	1893	1893	1893	1893	0
163	20240116	155700	639028585	1893	1893	1893	1893	0
164	20240116	155600	639028585	1893	1893	1893	1893	0
165	20240116	155500	639028585	1893	1893	1893	1893	0
166	20240116	155400	639028585	1893	1893	1893	1893	0
167	20240116	155300	639028585	1893	1893	1893	1893	0
168	20240116	155200	639028585	1893	1893	1893	1893	0
169	20240116	155100	639028585	1893	1893	1893	1893	0
170	20240116	155000	639028585	1893	1893	1893	1893	0
171	20240116	154900	639028585	1893	1893	1893	1893	0
172	20240116	154800	639028585	1893	1893	1893	1893	0
173	20240116	154700	639028585	1893	1893	1893	1893	0
174	20240116	154600	639028585	1893	1893	1893	1893	0
175	20240116	154500	639028585	1893	1893	1893	1893	0
176	20240116	154400	639028585	1893	1893	1893	1893	0
177	20240116	154300	639028585	1893	1893	1893	1893	0
178	20240116	154200	639028585	1893	1893	1893	1893	0
179	20240116	154100	639028585	1893	1893	1893	1893	0
180	20240116	154000	639028585	1893	1893	1893	1893	0
181	20240116	153900	639028585	1893	1893	1893	1893	0
182	20240116	153800	639028585	1893	1893	1893	1893	13465
183	20240116	153700	639028585	1893	1893	1893	1893	0
184	20240116	153600	639028585	1893	1893	1893	1893	0
185	20240116	153500	639028585	1893	1893	1893	1893	0
186	20240116	153400	639028585	1893	1893	1893	1893	0
187	20240116	153300	639028585	1893	1893	1893	1893	0
188	20240116	153200	639028585	1893	1893	1893	1893	0
189	20240116	153100	639028585	1893	1893	1893	1893	0
190	20240116	153000	639028585	1893	1893	1893	1893	13465
191	20240116	152900	613539340	1895	1895	1895	1895	0
192	20240116	152800	613539340	1895	1895	1895	1895	0
193	20240116	152700	613539340	1895	1895	1895	1895	0
194	20240116	152600	613539340	1895	1895	1895	1895	0
195	20240116	152500	613539340	1895	1895	1895	1895	0
196	20240116	152400	613539340	1895	1895	1895	1895	0
197	20240116	152300	613539340	1895	1895	1895	1895	0
198	20240116	152200	613539340	1895	1895	1895	1895	0
199	20240116	152100	613539340	1895	1895	1895	1895	0
200	20240116	152000	613539340	1895	1895	1895	1895	0
201	20240116	151900	613539340	1895	1897	1897	1895	179
202	20240116	151800	613199924	1897	1897	1897	1897	54
203	20240116	151700	613097486	1897	1896	1897	1896	488
204	20240116	151600	612172237	1896	1896	1896	1896	200
205	20240116	151500	611793037	1896	1896	1896	1896	0
206	20240116	151400	611793037	1896	1896	1896	1896	100
207	20240116	151300	611603437	1894	1894	1894	1894	527
208	20240116	151200	610605299	1897	1896	1897	1893	104
209	20240116	151100	610408115	1894	1894	1895	1894	1047
210	20240116	151000	608425050	1897	1895	1897	1889	79368
211	20240116	150900	458292792	1896	1896	1896	1896	100
212	20240116	150800	458103192	1896	1896	1896	1896	1
213	20240116	150700	458101296	1896	1896	1896	1896	37
214	20240116	150600	458031144	1896	1896	1896	1896	130
215	20240116	150500	457784664	1896	1896	1896	1896	0
216	20240116	150400	457784664	1896	1895	1896	1895	107
217	20240116	150300	457581799	1897	1896	1897	1896	102
218	20240116	150200	457388405	1897	1896	1897	1895	3034
219	20240116	150100	451638720	1896	1896	1896	1896	83
220	20240116	150000	451481352	1896	1896	1896	1896	50
221	20240116	145900	451386552	1897	1897	1897	1897	0
222	20240116	145800	451386552	1897	1896	1897	1896	107
223	20240116	145700	451183678	1897	1897	1897	1897	274
224	20240116	145600	450663900	1897	1896	1897	1896	106
225	20240116	145500	450462923	1896	1896	1896	1896	0
226	20240116	145400	450462923	1896	1897	1897	1896	2378
227	20240116	145300	445954225	1897	1897	1897	1897	0
228	20240116	145200	445954225	1897	1897	1897	1897	1
229	20240116	145100	445952328	1897	1897	1897	1897	0
230	20240116	145000	445952328	1897	1897	1897	1897	0
231	20240116	144900	445952328	1897	1897	1897	1897	0
232	20240116	144800	445952328	1897	1897	1897	1897	3
233	20240116	144700	445946637	1897	1897	1897	1897	0
234	20240116	144600	445946637	1897	1897	1897	1897	500
235	20240116	144500	444998137	1896	1896	1897	1896	1304
236	20240116	144400	442525752	1896	1896	1896	1896	70
237	20240116	144300	442393032	1897	1896	1897	1896	293
238	20240116	144200	441837483	1896	1896	1896	1896	27
239	20240116	144100	441786291	1895	1895	1895	1895	1
240	20240116	144000	441784396	1895	1896	1896	1895	401
241	20240116	143900	441024500	1895	1895	1895	1895	5001
242	20240116	143800	431547605	1895	1895	1895	1895	0
243	20240116	143700	431547605	1895	1895	1895	1895	0
244	20240116	143600	431547605	1895	1896	1896	1895	2267
245	20240116	143500	427251630	1897	1897	1897	1897	0
246	20240116	143400	427251630	1897	1896	1897	1896	3
247	20240116	143300	427245940	1896	1896	1896	1896	3999
248	20240116	143200	419663836	1897	1897	1897	1897	1
249	20240116	143100	419661939	1897	1896	1897	1896	1010
250	20240116	143000	417746969	1897	1897	1897	1897	0
251	20240116	142900	417746969	1897	1896	1897	1896	3
252	20240116	142800	417741279	1897	1897	1897	1897	2
253	20240116	142700	417737485	1896	1896	1896	1896	290
254	20240116	142600	417187645	1896	1896	1896	1896	2010
255	20240116	142500	413376685	1896	1896	1896	1896	10
256	20240116	142400	413357725	1896	1896	1896	1896	0
257	20240116	142300	413357725	1896	1896	1896	1896	100
258	20240116	142200	413168125	1894	1897	1897	1894	1081
259	20240116	142100	411120578	1897	1897	1897	1897	0
260	20240116	142000	411120578	1897	1897	1897	1897	1
261	20240116	141900	411118681	1897	1897	1897	1897	0
262	20240116	141800	411118681	1897	1897	1897	1897	0
263	20240116	141700	411118681	1897	1897	1897	1897	1
264	20240116	141600	411116784	1897	1897	1897	1897	1
265	20240116	141500	411114887	1897	1897	1897	1897	0
266	20240116	141400	411114887	1897	1897	1897	1897	10
267	20240116	141300	411095917	1897	1896	1897	1896	2
268	20240116	141200	411092124	1897	1897	1897	1897	0
269	20240116	141100	411092124	1897	1897	1897	1897	2
270	20240116	141000	411088330	1894	1895	1897	1894	1592
271	20240116	140900	408073069	1894	1894	1894	1894	0
272	20240116	140800	408073069	1894	1895	1897	1894	24
273	20240116	140700	408027605	1895	1895	1895	1895	531
274	20240116	140600	407021360	1895	1895	1895	1895	1
275	20240116	140500	407019465	1895	1895	1895	1895	300
276	20240116	140400	406450965	1897	1897	1897	1897	0
277	20240116	140300	406450965	1897	1897	1897	1897	0
278	20240116	140200	406450965	1897	1897	1897	1897	1
279	20240116	140100	406449068	1897	1894	1897	1894	725
280	20240116	140000	405075912	1893	1893	1893	1893	5
281	20240116	135900	405066447	1894	1894	1894	1894	2584
282	20240116	135800	400172351	1894	1894	1894	1894	2
283	20240116	135700	400168563	1894	1894	1894	1894	510
284	20240116	135600	399202623	1894	1894	1894	1894	510
285	20240116	135500	398236683	1893	1893	1893	1893	0
286	20240116	135400	398236683	1893	1894	1894	1893	1011
287	20240116	135300	396322849	1894	1894	1894	1894	183
288	20240116	135200	395976247	1894	1894	1894	1894	0
289	20240116	135100	395976247	1894	1894	1894	1894	2
290	20240116	135000	395972459	1893	1893	1893	1893	1
291	20240116	134900	395970566	1894	1894	1894	1894	0
292	20240116	134800	395970566	1894	1894	1894	1894	45
293	20240116	134700	395885336	1894	1894	1894	1894	0
294	20240116	134600	395885336	1894	1893	1894	1893	42
295	20240116	134500	395805828	1894	1894	1894	1894	0
296	20240116	134400	395805828	1894	1894	1894	1894	30
297	20240116	134300	395749008	1894	1894	1894	1894	20
298	20240116	134200	395711128	1894	1894	1894	1894	0
299	20240116	134100	395711128	1894	1894	1894	1894	0
300	20240116	134000	395711128	1894	1894	1894	1894	0
301	20240116	133900	395711128	1894	1893	1894	1893	6501
302	20240116	133800	383404734	1893	1893	1893	1893	1
303	20240116	133700	383402841	1894	1894	1894	1894	50
304	20240116	133600	383308141	1894	1894	1894	1894	120
305	20240116	133500	383080861	1894	1894	1894	1894	935
306	20240116	133400	381309971	1894	1894	1894	1894	200
307	20240116	133300	380931171	1894	1894	1894	1894	20
308	20240116	133200	380893291	1894	1894	1894	1894	35
309	20240116	133100	380827001	1894	1894	1894	1894	40
310	20240116	133000	380751241	1893	1893	1893	1893	0
311	20240116	132900	380751241	1893	1893	1893	1893	0
312	20240116	132800	380751241	1893	1894	1894	1893	141
313	20240116	132700	380484316	1894	1894	1894	1894	0
314	20240116	132600	380484316	1894	1894	1894	1894	189
315	20240116	132500	380126350	1894	1894	1894	1893	338
316	20240116	132400	379486406	1894	1894	1894	1894	0
317	20240116	132300	379486406	1894	1894	1894	1894	2
318	20240116	132200	379482618	1893	1893	1893	1893	304
319	20240116	132100	378907146	1893	1893	1893	1893	3
320	20240116	132000	378901467	1893	1893	1893	1893	101
321	20240116	131900	378710274	1894	1894	1894	1894	100
322	20240116	131800	378520874	1894	1894	1894	1893	1518
323	20240116	131700	375646782	1894	1894	1894	1894	88
324	20240116	131600	375480110	1894	1894	1894	1894	2
325	20240116	131500	375476322	1893	1893	1893	1893	500
326	20240116	131400	374529822	1894	1894	1894	1894	507
327	20240116	131300	373569564	1894	1894	1894	1894	0
328	20240116	131200	373569564	1894	1895	1895	1894	10035
329	20240116	131100	354560076	1897	1897	1897	1897	0
330	20240116	131000	354560076	1897	1897	1897	1897	0
331	20240116	130900	354560076	1897	1897	1897	1897	0
332	20240116	130800	354560076	1897	1897	1897	1897	4
333	20240116	130700	354552488	1897	1897	1897	1897	0
334	20240116	130600	354552488	1897	1897	1897	1897	0
335	20240116	130500	354552488	1897	1897	1897	1897	0
336	20240116	130400	354552488	1897	1897	1897	1897	0
337	20240116	130300	354552488	1897	1897	1897	1897	7
338	20240116	130200	354539209	1895	1895	1895	1895	166
339	20240116	130100	354224639	1897	1897	1897	1896	552
340	20240116	130000	353177695	1897	1897	1897	1897	0
341	20240116	125900	353177695	1897	1897	1897	1897	0
342	20240116	125800	353177695	1897	1897	1897	1897	5
343	20240116	125700	353168210	1897	1897	1897	1897	0
344	20240116	125600	353168210	1897	1897	1897	1897	0
345	20240116	125500	353168210	1897	1896	1897	1896	5
346	20240116	125400	353158728	1895	1895	1895	1895	0
347	20240116	125300	353158728	1895	1895	1895	1895	1
348	20240116	125200	353156833	1897	1897	1897	1897	1
349	20240116	125100	353154936	1897	1897	1897	1897	0
350	20240116	125000	353154936	1897	1897	1897	1897	0
351	20240116	124900	353154936	1897	1897	1897	1897	2
352	20240116	124800	353151142	1897	1897	1897	1897	0
353	20240116	124700	353151142	1897	1897	1897	1897	0
354	20240116	124600	353151142	1897	1897	1897	1897	0
355	20240116	124500	353151142	1897	1896	1897	1895	5689
356	20240116	124400	342369797	1897	1897	1897	1897	29
357	20240116	124300	342314784	1898	1898	1898	1898	0
358	20240116	124200	342314784	1898	1898	1898	1898	28
359	20240116	124100	342261640	1898	1898	1898	1898	0
360	20240116	124000	342261640	1898	1898	1898	1898	0
361	20240116	123900	342261640	1898	1898	1898	1898	0
362	20240116	123800	342261640	1898	1898	1898	1898	0
363	20240116	123700	342261640	1898	1898	1898	1898	30
364	20240116	123600	342204700	1897	1897	1897	1897	101
365	20240116	123500	342013103	1897	1897	1897	1897	100
366	20240116	123400	341823403	1897	1897	1897	1897	250
367	20240116	123300	341349153	1897	1897	1897	1897	31
368	20240116	123200	341290346	1897	1897	1897	1897	2
369	20240116	123100	341286552	1895	1895	1895	1895	0
370	20240116	123000	341286552	1895	1895	1895	1895	0
371	20240116	122900	341286552	1895	1895	1895	1895	0
372	20240116	122800	341286552	1895	1895	1895	1895	795
373	20240116	122700	339780027	1895	1895	1895	1895	10
374	20240116	122600	339761077	1895	1895	1895	1895	0
375	20240116	122500	339761077	1895	1895	1895	1895	0
376	20240116	122400	339761077	1895	1895	1895	1895	0
377	20240116	122300	339761077	1895	1895	1895	1895	2
378	20240116	122200	339757287	1895	1895	1895	1895	0
379	20240116	122100	339757287	1895	1895	1895	1895	45
380	20240116	122000	339672012	1894	1894	1894	1894	0
381	20240116	121900	339672012	1894	1894	1894	1894	0
382	20240116	121800	339672012	1894	1894	1894	1894	0
383	20240116	121700	339672012	1894	1894	1894	1894	0
384	20240116	121600	339672012	1894	1895	1895	1894	111
385	20240116	121500	339461768	1894	1894	1894	1894	1000
386	20240116	121400	337567768	1895	1895	1895	1895	1
387	20240116	121300	337565873	1895	1895	1895	1895	0
388	20240116	121200	337565873	1895	1895	1895	1895	287
389	20240116	121100	337022008	1895	1895	1895	1895	0
390	20240116	121000	337022008	1895	1895	1895	1895	0
391	20240116	120900	337022008	1895	1895	1895	1895	0
392	20240116	120800	337022008	1895	1895	1895	1895	534
393	20240116	120700	336010078	1897	1897	1897	1897	150
394	20240116	120600	335725528	1897	1897	1897	1897	1
395	20240116	120500	335723631	1897	1897	1897	1897	0
396	20240116	120400	335723631	1897	1897	1897	1897	54
397	20240116	120300	335621193	1897	1897	1897	1897	414
398	20240116	120200	334835835	1894	1894	1894	1894	10
399	20240116	120100	334816895	1899	1899	1899	1899	0
400	20240116	120000	334816895	1899	1895	1899	1894	5001
401	20240116	115900	325344206	1897	1897	1897	1897	0
402	20240116	115800	325344206	1897	1897	1897	1897	0
403	20240116	115700	325344206	1897	1895	1897	1895	2195
404	20240116	115600	321180571	1895	1895	1895	1895	0
405	20240116	115500	321180571	1895	1895	1895	1895	0
406	20240116	115400	321180571	1895	1895	1895	1895	0
407	20240116	115300	321180571	1895	1895	1895	1895	0
408	20240116	115200	321180571	1895	1896	1896	1895	1761
409	20240116	115100	317842417	1896	1896	1896	1896	0
410	20240116	115000	317842417	1896	1896	1896	1896	0
411	20240116	114900	317842417	1896	1896	1896	1896	136
412	20240116	114800	317584561	1897	1897	1897	1897	0
413	20240116	114700	317584561	1897	1897	1897	1897	6
414	20240116	114600	317573179	1897	1897	1897	1897	1
415	20240116	114500	317571282	1897	1897	1897	1897	0
416	20240116	114400	317571282	1897	1897	1897	1897	0
417	20240116	114300	317571282	1897	1897	1897	1897	2
418	20240116	114200	317567488	1897	1897	1897	1897	0
419	20240116	114100	317567488	1897	1897	1897	1897	0
420	20240116	114000	317567488	1897	1897	1897	1897	327
421	20240116	113900	316947169	1897	1897	1897	1897	3
422	20240116	113800	316941478	1897	1897	1897	1897	500
423	20240116	113700	315992978	1897	1897	1897	1897	0
424	20240116	113600	315992978	1897	1897	1897	1897	0
425	20240116	113500	315992978	1897	1897	1897	1897	100
426	20240116	113400	315803278	1897	1897	1897	1897	3073
427	20240116	113300	309973797	1897	1897	1897	1897	53
428	20240116	113200	309873256	1899	1899	1899	1899	1
429	20240116	113100	309871357	1899	1899	1899	1899	111
430	20240116	113000	309660568	1898	1898	1898	1898	155
431	20240116	112900	309366378	1898	1898	1898	1898	0
432	20240116	112800	309366378	1898	1898	1898	1898	0
433	20240116	112700	309366378	1898	1898	1898	1898	0
434	20240116	112600	309366378	1898	1898	1898	1898	50
435	20240116	112500	309271478	1898	1898	1898	1898	8
436	20240116	112400	309256294	1898	1898	1898	1898	2
437	20240116	112300	309252498	1898	1898	1898	1898	0
438	20240116	112200	309252498	1898	1898	1898	1898	0
439	20240116	112100	309252498	1898	1898	1898	1898	50
440	20240116	112000	309157598	1897	1897	1897	1897	0
441	20240116	111900	309157598	1897	1897	1897	1897	0
442	20240116	111800	309157598	1897	1897	1897	1897	2
443	20240116	111700	309153804	1897	1897	1897	1897	200
444	20240116	111600	308774404	1897	1897	1897	1897	3
445	20240116	111500	308768713	1899	1899	1899	1899	0
446	20240116	111400	308768713	1899	1897	1899	1897	5
447	20240116	111300	308759222	1897	1897	1897	1897	1000
448	20240116	111200	306862222	1898	1898	1898	1898	0
449	20240116	111100	306862222	1898	1898	1898	1898	1
450	20240116	111000	306860324	1899	1899	1899	1899	0
451	20240116	110900	306860324	1899	1899	1899	1899	0
452	20240116	110800	306860324	1899	1899	1899	1899	0
453	20240116	110700	306860324	1899	1899	1899	1899	0
454	20240116	110600	306860324	1899	1899	1899	1899	91
455	20240116	110500	306687515	1899	1898	1899	1897	4368
456	20240116	110400	298400996	1898	1898	1898	1898	0
457	20240116	110300	298400996	1898	1898	1898	1898	1
458	20240116	110200	298399098	1899	1898	1899	1898	567
459	20240116	110100	297322732	1899	1899	1899	1899	4
460	20240116	110000	297315136	1898	1898	1898	1898	13
461	20240116	105900	297290462	1898	1898	1898	1898	1
462	20240116	105800	297288564	1898	1898	1898	1898	155
463	20240116	105700	296994374	1898	1898	1898	1898	101
464	20240116	105600	296802676	1898	1895	1898	1895	101
465	20240116	105500	296611278	1894	1894	1894	1894	0
466	20240116	105400	296611278	1894	1894	1894	1894	0
467	20240116	105300	296611278	1894	1894	1894	1894	52
468	20240116	105200	296512790	1894	1897	1897	1894	41
469	20240116	105100	296435103	1898	1898	1898	1898	1
470	20240116	105000	296433205	1899	1899	1899	1899	12
471	20240116	104900	296410417	1899	1899	1899	1899	4
472	20240116	104800	296402821	1893	1894	1894	1893	10
473	20240116	104700	296383890	1897	1899	1899	1897	1640
474	20240116	104600	293271950	1899	1899	1899	1899	0
475	20240116	104500	293271950	1899	1899	1899	1899	0
476	20240116	104400	293271950	1899	1897	1899	1897	4700
477	20240116	104300	284347757	1893	1893	1893	1893	1
478	20240116	104200	284345864	1898	1898	1898	1898	0
479	20240116	104100	284345864	1898	1892	1898	1892	104
480	20240116	104000	284149072	1892	1897	1897	1892	11400
481	20240116	103900	262567475	1897	1898	1898	1897	3076
482	20240116	103800	256729277	1898	1898	1898	1898	49
483	20240116	103700	256636275	1898	1898	1898	1898	11
484	20240116	103600	256615397	1898	1899	1899	1898	502
485	20240116	103500	255662100	1896	1896	1896	1896	1
486	20240116	103400	255660204	1893	1895	1895	1893	85
487	20240116	103300	255499296	1893	1893	1893	1893	400
488	20240116	103200	254742096	1893	1899	1899	1893	105
489	20240116	103100	254543325	1899	1894	1899	1894	2648
490	20240116	103000	249527863	1894	1899	1899	1894	200
491	20240116	102900	249148563	1899	1899	1899	1899	2
492	20240116	102800	249144765	1893	1893	1893	1893	0
493	20240116	102700	249144765	1893	1894	1894	1893	220
494	20240116	102600	248728173	1900	1900	1900	1900	0
495	20240116	102500	248728173	1900	1900	1900	1900	301
496	20240116	102400	248156273	1900	1896	1900	1896	12
497	20240116	102300	248133517	1896	1894	1896	1894	31
498	20240116	102200	248074761	1893	1893	1893	1893	100
499	20240116	102100	247885461	1894	1896	1896	1894	1031
500	20240116	102000	245932437	1900	1900	1900	1900	1
501	20240116	101900	245930537	1896	1896	1896	1896	2
502	20240116	101800	245926745	1901	1901	1901	1901	0
503	20240116	101700	245926745	1901	1901	1901	1901	0
504	20240116	101600	245926745	1901	1901	1901	1901	0
505	20240116	101500	245926745	1901	1901	1901	1901	547
506	20240116	101400	244886898	1901	1901	1901	1901	0
507	20240116	101300	244886898	1901	1901	1901	1901	0
508	20240116	101200	244886898	1901	1895	1901	1895	1974
509	20240116	101100	241146156	1895	1895	1895	1895	160
510	20240116	101000	240842956	1895	1895	1895	1895	2
511	20240116	100900	240839166	1894	1895	1895	1894	596
512	20240116	100800	239709748	1895	1895	1895	1895	20
513	20240116	100700	239671848	1895	1895	1895	1895	0
514	20240116	100600	239671848	1895	1894	1895	1894	11
515	20240116	100500	239651013	1891	1894	1894	1891	5960
516	20240116	100400	228379351	1894	1893	1894	1892	14412
517	20240116	100300	201099106	1894	1894	1894	1893	331
518	20240116	100200	200472202	1894	1894	1894	1894	142
519	20240116	100100	200203254	1894	1895	1895	1894	3094
520	20240116	100000	194341947	1895	1897	1897	1895	2834
521	20240116	095900	188968955	1897	1898	1901	1897	9036
522	20240116	095800	171821932	1898	1900	1900	1898	14598
523	20240116	095700	144105164	1901	1904	1904	1901	202
524	20240116	095600	143721147	1901	1904	1904	1901	463
525	20240116	095500	142840981	1901	1901	1901	1901	448
526	20240116	095400	141989333	1904	1903	1904	1903	434
527	20240116	095300	141163019	1904	1904	1904	1904	1
528	20240116	095200	141161115	1903	1903	1904	1903	3478
529	20240116	095100	134542478	1901	1902	1902	1901	8835
530	20240116	095000	117740451	1904	1904	1904	1904	5
531	20240116	094900	117730931	1904	1904	1904	1904	2
532	20240116	094800	117727123	1902	1904	1904	1902	10
533	20240116	094700	117708099	1902	1902	1902	1902	1225
534	20240116	094600	115378149	1904	1904	1905	1902	535
535	20240116	094500	114360489	1905	1905	1905	1905	926
536	20240116	094400	112596459	1905	1903	1905	1902	154
537	20240116	094300	112303213	1905	1905	1905	1905	0
538	20240116	094200	112303213	1905	1905	1905	1905	2
539	20240116	094100	112299403	1902	1902	1902	1902	29
540	20240116	094000	112244245	1905	1905	1905	1905	2
541	20240116	093900	112240435	1902	1905	1905	1902	142
542	20240116	093800	111970345	1904	1905	1905	1904	2501
543	20240116	093700	107207488	1907	1906	1907	1906	457
544	20240116	093600	106336438	1907	1908	1908	1906	177
545	20240116	093500	105998880	1908	1908	1908	1908	1
546	20240116	093400	105996972	1908	1908	1908	1908	0
547	20240116	093300	105996972	1908	1908	1908	1908	0
548	20240116	093200	105996972	1908	1908	1908	1908	1082
549	20240116	093100	103932516	1908	1908	1908	1908	16
550	20240116	093000	103901988	1908	1908	1908	1908	5
551	20240116	092900	103892448	1908	1908	1908	1908	0
552	20240116	092800	103892448	1908	1907	1908	1907	1644
553	20240116	092700	100757338	1907	1908	1909	1907	103
554	20240116	092600	100560813	1908	1907	1908	1907	940
555	20240116	092500	98767333	1908	1907	1908	1907	505
556	20240116	092400	97804296	1907	1907	1907	1907	553
557	20240116	092300	96749725	1909	1909	1909	1909	0
558	20240116	092200	96749725	1909	1908	1909	1906	3690
559	20240116	092100	89710259	1907	1907	1907	1907	1
560	20240116	092000	89708352	1908	1906	1908	1906	3004
561	20240116	091900	83976724	1906	1906	1906	1906	7498
562	20240116	091800	69685536	1908	1906	1908	1906	15238
563	20240116	091700	40641900	1908	1908	1908	1908	20
564	20240116	091600	40603740	1908	1908	1908	1908	492
565	20240116	091500	39665004	1908	1908	1908	1907	1500
566	20240116	091400	36804499	1907	1906	1907	1906	3114
567	20240116	091300	30867249	1907	1907	1907	1907	15
568	20240116	091200	30838644	1900	1901	1901	1900	1449
569	20240116	091100	28084247	1907	1907	1907	1907	0
570	20240116	091000	28084247	1907	1907	1907	1907	0
571	20240116	090900	28084247	1907	1905	1907	1905	557
572	20240116	090800	27023158	1907	1907	1907	1907	0
573	20240116	090700	27023158	1907	1908	1908	1907	313
574	20240116	090600	26426265	1907	1905	1907	1905	2380
575	20240116	090500	21888833	1905	1901	1905	1901	8831
576	20240116	090400	5097764	1901	1900	1901	1900	704
577	20240116	090300	3760160	1900	1900	1900	1900	992
578	20240116	090200	1875360	1901	1901	1901	1901	46
579	20240116	090100	1787914	1905	1903	1905	1903	4
580	20240116	090000	1780300	1900	1900	1900	1900	937