KissMeData/002700/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	183800	551289829	1903	1903	1903	1903	1812
3	20240115	183700	551289829	1903	1903	1903	1903	0
4	20240115	183600	551289829	1903	1903	1903	1903	0
5	20240115	183500	551289829	1903	1903	1903	1903	0
6	20240115	183400	551289829	1903	1903	1903	1903	0
7	20240115	183300	551289829	1903	1903	1903	1903	0
8	20240115	183200	551289829	1903	1903	1903	1903	0
9	20240115	183100	551289829	1903	1903	1903	1903	0
10	20240115	183000	551289829	1903	1903	1903	1903	0
11	20240115	182900	551289829	1903	1903	1903	1903	0
12	20240115	182800	551289829	1903	1903	1903	1903	0
13	20240115	182700	551289829	1903	1903	1903	1903	0
14	20240115	182600	551289829	1903	1903	1903	1903	0
15	20240115	182500	551289829	1903	1903	1903	1903	0
16	20240115	182400	551289829	1903	1903	1903	1903	0
17	20240115	182300	551289829	1903	1903	1903	1903	0
18	20240115	182200	551289829	1903	1903	1903	1903	0
19	20240115	182100	551289829	1903	1903	1903	1903	0
20	20240115	182000	551289829	1903	1903	1903	1903	0
21	20240115	181900	551289829	1903	1903	1903	1903	0
22	20240115	181800	551289829	1903	1903	1903	1903	0
23	20240115	181700	551289829	1903	1903	1903	1903	0
24	20240115	181600	551289829	1903	1903	1903	1903	0
25	20240115	181500	551289829	1903	1903	1903	1903	0
26	20240115	181400	551289829	1903	1903	1903	1903	0
27	20240115	181300	551289829	1903	1903	1903	1903	0
28	20240115	181200	551289829	1903	1903	1903	1903	0
29	20240115	181100	551289829	1903	1903	1903	1903	0
30	20240115	181000	551289829	1903	1903	1903	1903	0
31	20240115	180900	551289829	1903	1903	1903	1903	0
32	20240115	180800	551289829	1903	1903	1903	1903	1812
33	20240115	180700	551289829	1903	1903	1903	1903	0
34	20240115	180600	551289829	1903	1903	1903	1903	0
35	20240115	180500	551289829	1903	1903	1903	1903	0
36	20240115	180400	551289829	1903	1903	1903	1903	0
37	20240115	180300	551289829	1903	1903	1903	1903	0
38	20240115	180200	551289829	1903	1903	1903	1903	0
39	20240115	180100	551289829	1903	1903	1903	1903	0
40	20240115	180000	551289829	1903	1903	1903	1903	0
41	20240115	175900	551289829	1903	1903	1903	1903	0
42	20240115	175800	551289829	1903	1903	1903	1903	0
43	20240115	175700	551289829	1903	1903	1903	1903	0
44	20240115	175600	551289829	1903	1903	1903	1903	0
45	20240115	175500	551289829	1903	1903	1903	1903	0
46	20240115	175400	551289829	1903	1903	1903	1903	0
47	20240115	175300	551289829	1903	1903	1903	1903	0
48	20240115	175200	551289829	1903	1903	1903	1903	0
49	20240115	175100	551289829	1903	1903	1903	1903	0
50	20240115	175000	551289829	1903	1903	1903	1903	0
51	20240115	174900	551289829	1903	1903	1903	1903	0
52	20240115	174800	551289829	1903	1903	1903	1903	0
53	20240115	174700	551289829	1903	1903	1903	1903	0
54	20240115	174600	551289829	1903	1903	1903	1903	0
55	20240115	174500	551289829	1903	1903	1903	1903	0
56	20240115	174400	551289829	1903	1903	1903	1903	0
57	20240115	174300	551289829	1903	1903	1903	1903	0
58	20240115	174200	551289829	1903	1903	1903	1903	0
59	20240115	174100	551289829	1903	1903	1903	1903	0
60	20240115	174000	551289829	1903	1903	1903	1903	0
61	20240115	173900	551289829	1903	1903	1903	1903	0
62	20240115	173800	551289829	1903	1903	1903	1903	1812
63	20240115	173700	551289829	1903	1903	1903	1903	0
64	20240115	173600	551289829	1903	1903	1903	1903	0
65	20240115	173500	551289829	1903	1903	1903	1903	0
66	20240115	173400	551289829	1903	1903	1903	1903	0
67	20240115	173300	551289829	1903	1903	1903	1903	0
68	20240115	173200	551289829	1903	1903	1903	1903	0
69	20240115	173100	551289829	1903	1903	1903	1903	0
70	20240115	173000	551289829	1903	1903	1903	1903	0
71	20240115	172900	551289829	1903	1903	1903	1903	0
72	20240115	172800	551289829	1903	1903	1903	1903	0
73	20240115	172700	551289829	1903	1903	1903	1903	0
74	20240115	172600	551289829	1903	1903	1903	1903	0
75	20240115	172500	551289829	1903	1903	1903	1903	0
76	20240115	172400	551289829	1903	1903	1903	1903	0
77	20240115	172300	551289829	1903	1903	1903	1903	0
78	20240115	172200	551289829	1903	1903	1903	1903	0
79	20240115	172100	551289829	1903	1903	1903	1903	0
80	20240115	172000	551289829	1903	1903	1903	1903	0
81	20240115	171900	551289829	1903	1903	1903	1903	0
82	20240115	171800	551289829	1903	1903	1903	1903	0
83	20240115	171700	551289829	1903	1903	1903	1903	0
84	20240115	171600	551289829	1903	1903	1903	1903	0
85	20240115	171500	551289829	1903	1903	1903	1903	0
86	20240115	171400	551289829	1903	1903	1903	1903	0
87	20240115	171300	551289829	1903	1903	1903	1903	0
88	20240115	171200	551289829	1903	1903	1903	1903	0
89	20240115	171100	551289829	1903	1903	1903	1903	0
90	20240115	171000	551289829	1903	1903	1903	1903	0
91	20240115	170900	551289829	1903	1903	1903	1903	0
92	20240115	170800	551289829	1903	1903	1903	1903	1812
93	20240115	170700	551289829	1903	1903	1903	1903	0
94	20240115	170600	551289829	1903	1903	1903	1903	0
95	20240115	170500	551289829	1903	1903	1903	1903	0
96	20240115	170400	551289829	1903	1903	1903	1903	0
97	20240115	170300	551289829	1903	1903	1903	1903	0
98	20240115	170200	551289829	1903	1903	1903	1903	0
99	20240115	170100	551289829	1903	1903	1903	1903	0
100	20240115	170000	551289829	1903	1903	1903	1903	0
101	20240115	165900	551289829	1903	1903	1903	1903	0
102	20240115	165800	551289829	1903	1903	1903	1903	0
103	20240115	165700	551289829	1903	1903	1903	1903	0
104	20240115	165600	551289829	1903	1903	1903	1903	0
105	20240115	165500	551289829	1903	1903	1903	1903	0
106	20240115	165400	551289829	1903	1903	1903	1903	0
107	20240115	165300	551289829	1903	1903	1903	1903	0
108	20240115	165200	551289829	1903	1903	1903	1903	0
109	20240115	165100	551289829	1903	1903	1903	1903	0
110	20240115	165000	551289829	1903	1903	1903	1903	0
111	20240115	164900	551289829	1903	1903	1903	1903	0
112	20240115	164800	551289829	1903	1903	1903	1903	0
113	20240115	164700	551289829	1903	1903	1903	1903	0
114	20240115	164600	551289829	1903	1903	1903	1903	0
115	20240115	164500	551289829	1903	1903	1903	1903	0
116	20240115	164400	551289829	1903	1903	1903	1903	0
117	20240115	164300	551289829	1903	1903	1903	1903	0
118	20240115	164200	551289829	1903	1903	1903	1903	0
119	20240115	164100	551289829	1903	1903	1903	1903	0
120	20240115	164000	551289829	1903	1903	1903	1903	0
121	20240115	163900	551289829	1903	1903	1903	1903	0
122	20240115	163800	551289829	1903	1903	1903	1903	1812
123	20240115	163700	551289829	1903	1903	1903	1903	0
124	20240115	163600	551289829	1903	1903	1903	1903	0
125	20240115	163500	551289829	1903	1903	1903	1903	0
126	20240115	163400	551289829	1903	1903	1903	1903	0
127	20240115	163300	551289829	1903	1903	1903	1903	0
128	20240115	163200	551289829	1903	1903	1903	1903	0
129	20240115	163100	551289829	1903	1903	1903	1903	0
130	20240115	163000	551289829	1903	1903	1903	1903	0
131	20240115	162900	551289829	1903	1903	1903	1903	0
132	20240115	162800	551289829	1903	1903	1903	1903	0
133	20240115	162700	551289829	1903	1903	1903	1903	0
134	20240115	162600	551289829	1903	1903	1903	1903	0
135	20240115	162500	551289829	1903	1903	1903	1903	0
136	20240115	162400	551289829	1903	1903	1903	1903	0
137	20240115	162300	551289829	1903	1903	1903	1903	0
138	20240115	162200	551289829	1903	1903	1903	1903	0
139	20240115	162100	551289829	1903	1903	1903	1903	0
140	20240115	162000	551289829	1903	1903	1903	1903	0
141	20240115	161900	551289829	1903	1903	1903	1903	0
142	20240115	161800	551289829	1903	1903	1903	1903	0
143	20240115	161700	551289829	1903	1903	1903	1903	0
144	20240115	161600	551289829	1903	1903	1903	1903	0
145	20240115	161500	551289829	1903	1903	1903	1903	0
146	20240115	161400	551289829	1903	1903	1903	1903	0
147	20240115	161300	551289829	1903	1903	1903	1903	0
148	20240115	161200	551289829	1903	1903	1903	1903	0
149	20240115	161100	551289829	1903	1903	1903	1903	0
150	20240115	161000	551289829	1903	1903	1903	1903	0
151	20240115	160900	551289829	1903	1903	1903	1903	0
152	20240115	160800	551289829	1903	1903	1903	1903	1812
153	20240115	160700	551289829	1903	1903	1903	1903	0
154	20240115	160600	551289829	1903	1903	1903	1903	0
155	20240115	160500	551289829	1903	1903	1903	1903	0
156	20240115	160400	551289829	1903	1903	1903	1903	0
157	20240115	160300	551289829	1903	1903	1903	1903	0
158	20240115	160200	551289829	1903	1903	1903	1903	0
159	20240115	160100	551289829	1903	1903	1903	1903	0
160	20240115	160000	551289829	1903	1903	1903	1903	0
161	20240115	155900	551289829	1903	1903	1903	1903	0
162	20240115	155800	551289829	1903	1903	1903	1903	0
163	20240115	155700	551289829	1903	1903	1903	1903	0
164	20240115	155600	551289829	1903	1903	1903	1903	0
165	20240115	155500	551289829	1903	1903	1903	1903	0
166	20240115	155400	551289829	1903	1903	1903	1903	0
167	20240115	155300	551289829	1903	1903	1903	1903	0
168	20240115	155200	551289829	1903	1903	1903	1903	0
169	20240115	155100	551289829	1903	1903	1903	1903	0
170	20240115	155000	551289829	1903	1903	1903	1903	0
171	20240115	154900	551289829	1903	1903	1903	1903	0
172	20240115	154800	551289829	1903	1903	1903	1903	0
173	20240115	154700	551289829	1903	1903	1903	1903	0
174	20240115	154600	551289829	1903	1903	1903	1903	0
175	20240115	154500	551289829	1903	1903	1903	1903	0
176	20240115	154400	551289829	1903	1903	1903	1903	0
177	20240115	154300	551289829	1903	1903	1903	1903	0
178	20240115	154200	551289829	1903	1903	1903	1903	0
179	20240115	154100	551289829	1903	1903	1903	1903	0
180	20240115	154000	551289829	1903	1903	1903	1903	0
181	20240115	153900	551289829	1903	1903	1903	1903	0
182	20240115	153800	551289829	1903	1903	1903	1903	1812
183	20240115	153700	551289829	1903	1903	1903	1903	0
184	20240115	153600	551289829	1903	1903	1903	1903	0
185	20240115	153500	551289829	1903	1903	1903	1903	0
186	20240115	153400	551289829	1903	1903	1903	1903	0
187	20240115	153300	551289829	1903	1903	1903	1903	0
188	20240115	153200	551289829	1903	1903	1903	1903	0
189	20240115	153100	551289829	1903	1903	1903	1903	0
190	20240115	153000	551289829	1903	1903	1903	1903	1812
191	20240115	152900	547841593	1903	1903	1903	1903	0
192	20240115	152800	547841593	1903	1903	1903	1903	0
193	20240115	152700	547841593	1903	1903	1903	1903	0
194	20240115	152600	547841593	1903	1903	1903	1903	0
195	20240115	152500	547841593	1903	1903	1903	1903	0
196	20240115	152400	547841593	1903	1903	1903	1903	0
197	20240115	152300	547841593	1903	1903	1903	1903	0
198	20240115	152200	547841593	1903	1903	1903	1903	0
199	20240115	152100	547841593	1903	1903	1903	1903	0
200	20240115	152000	547841593	1903	1903	1903	1903	0
201	20240115	151900	547841593	1903	1903	1903	1903	1915
202	20240115	151800	544197348	1902	1902	1903	1902	565
203	20240115	151700	543122658	1903	1902	1903	1901	3309
204	20240115	151600	536831408	1902	1903	1903	1902	892
205	20240115	151500	535134736	1902	1902	1902	1902	5
206	20240115	151400	535125226	1903	1903	1903	1902	629
207	20240115	151300	533928794	1902	1903	1903	1902	6
208	20240115	151200	533917380	1902	1902	1902	1902	41
209	20240115	151100	533839398	1903	1902	1903	1902	3167
210	20240115	151000	527815664	1902	1902	1902	1902	1043
211	20240115	150900	525831878	1903	1903	1903	1903	0
212	20240115	150800	525831878	1903	1903	1903	1903	72
213	20240115	150700	525694862	1903	1903	1903	1903	69
214	20240115	150600	525563555	1903	1903	1903	1902	1350
215	20240115	150500	522995705	1903	1903	1903	1903	28
216	20240115	150400	522942421	1903	1903	1903	1903	34
217	20240115	150300	522877719	1904	1903	1904	1903	28
218	20240115	150200	522824431	1903	1903	1903	1903	383
219	20240115	150100	522095582	1903	1903	1904	1903	191
220	20240115	150000	521732081	1902	1902	1902	1902	8
221	20240115	145900	521716865	1902	1902	1902	1902	1300
222	20240115	145800	519244265	1903	1902	1903	1902	650
223	20240115	145700	518007815	1903	1903	1903	1903	208
224	20240115	145600	517611991	1903	1903	1903	1903	58
225	20240115	145500	517501617	1903	1903	1903	1903	629
226	20240115	145400	516304630	1903	1903	1903	1903	34
227	20240115	145300	516239928	1903	1903	1903	1903	4
228	20240115	145200	516232316	1903	1903	1903	1903	6
229	20240115	145100	516220898	1903	1902	1903	1902	1584
230	20240115	145000	513207046	1902	1903	1903	1902	1603
231	20240115	144900	510158114	1903	1903	1903	1903	103
232	20240115	144800	509962105	1903	1903	1903	1903	100
233	20240115	144700	509771805	1903	1903	1903	1903	403
234	20240115	144600	509004896	1902	1902	1902	1902	0
235	20240115	144500	509004896	1902	1903	1903	1902	279
236	20240115	144400	508473975	1903	1904	1904	1903	63
237	20240115	144300	508354076	1903	1903	1903	1903	817
238	20240115	144200	506799325	1903	1904	1904	1903	262
239	20240115	144100	506300727	1904	1904	1904	1904	0
240	20240115	144000	506300727	1904	1904	1904	1904	2
241	20240115	143900	506296919	1904	1904	1904	1904	0
242	20240115	143800	506296919	1904	1904	1904	1904	3
243	20240115	143700	506291207	1904	1904	1904	1904	0
244	20240115	143600	506291207	1904	1903	1904	1903	150
245	20240115	143500	506005657	1903	1903	1903	1903	0
246	20240115	143400	506005657	1903	1903	1903	1903	4
247	20240115	143300	505998045	1903	1903	1903	1903	4
248	20240115	143200	505990433	1903	1903	1903	1903	7
249	20240115	143100	505977112	1903	1903	1903	1903	3
250	20240115	143000	505971403	1903	1903	1903	1903	24
251	20240115	142900	505925731	1902	1902	1902	1902	1627
252	20240115	142800	502831177	1904	1904	1904	1904	0
253	20240115	142700	502831177	1904	1904	1904	1904	0
254	20240115	142600	502831177	1904	1904	1904	1904	974
255	20240115	142500	500976681	1904	1904	1904	1904	0
256	20240115	142400	500976681	1904	1904	1904	1904	247
257	20240115	142300	500506393	1904	1904	1904	1904	10
258	20240115	142200	500487353	1902	1903	1903	1902	104
259	20240115	142100	500289508	1903	1904	1904	1903	1778
260	20240115	142000	496905954	1904	1904	1904	1904	0
261	20240115	141900	496905954	1904	1904	1904	1904	11
262	20240115	141800	496885010	1903	1903	1903	1903	9302
263	20240115	141700	479183304	1903	1904	1904	1903	4758
264	20240115	141600	470126035	1905	1905	1905	1905	0
265	20240115	141500	470126035	1905	1905	1905	1905	2
266	20240115	141400	470122225	1905	1905	1905	1905	0
267	20240115	141300	470122225	1905	1905	1905	1905	1
268	20240115	141200	470120320	1905	1905	1905	1905	948
269	20240115	141100	468314380	1905	1905	1906	1905	114
270	20240115	141000	468097200	1905	1905	1905	1905	3
271	20240115	140900	468091485	1906	1905	1906	1905	63
272	20240115	140800	467971460	1905	1905	1905	1905	4
273	20240115	140700	467963840	1905	1905	1905	1905	7
274	20240115	140600	467950505	1905	1905	1905	1905	7
275	20240115	140500	467937170	1905	1905	1905	1905	2
276	20240115	140400	467933360	1905	1905	1905	1905	59
277	20240115	140300	467820965	1905	1905	1905	1905	9
278	20240115	140200	467803820	1905	1905	1905	1905	403
279	20240115	140100	467036105	1905	1905	1905	1905	4
280	20240115	140000	467028485	1905	1905	1905	1905	266
281	20240115	135900	466521755	1906	1905	1906	1905	21
282	20240115	135800	466481740	1905	1905	1905	1905	3
283	20240115	135700	466476025	1905	1905	1905	1905	56
284	20240115	135600	466369345	1905	1905	1905	1905	155
285	20240115	135500	466074070	1905	1905	1905	1905	278
286	20240115	135400	465544480	1905	1905	1905	1905	1123
287	20240115	135300	463405165	1905	1904	1905	1904	507
288	20240115	135200	462439334	1905	1904	1905	1904	504
289	20240115	135100	461479218	1904	1904	1904	1904	2
290	20240115	135000	461475410	1904	1905	1905	1904	133
291	20240115	134900	461222046	1904	1904	1904	1904	4
292	20240115	134800	461214430	1904	1904	1904	1904	4
293	20240115	134700	461206814	1904	1904	1905	1904	1888
294	20240115	134600	457611984	1904	1904	1904	1904	2
295	20240115	134500	457608176	1904	1904	1904	1904	4
296	20240115	134400	457600560	1904	1904	1904	1903	230
297	20240115	134300	457162800	1903	1905	1905	1903	101
298	20240115	134200	456970595	1905	1905	1905	1905	0
299	20240115	134100	456970595	1905	1905	1905	1905	0
300	20240115	134000	456970595	1905	1905	1905	1905	83
301	20240115	133900	456812480	1905	1905	1905	1905	311
302	20240115	133800	456220025	1903	1903	1903	1903	0
303	20240115	133700	456220025	1903	1903	1903	1903	0
304	20240115	133600	456220025	1903	1904	1904	1903	1530
305	20240115	133500	453307584	1904	1904	1904	1904	7
306	20240115	133400	453294256	1904	1905	1905	1904	7
307	20240115	133300	453280925	1905	1905	1905	1905	3
308	20240115	133200	453275210	1905	1905	1905	1905	19
309	20240115	133100	453239015	1904	1905	1905	1904	31
310	20240115	133000	453179963	1904	1905	1905	1904	1019
311	20240115	132900	451238771	1904	1905	1905	1904	1003
312	20240115	132800	449328059	1904	1904	1904	1904	4
313	20240115	132700	449320443	1904	1904	1906	1904	26
314	20240115	132600	449270899	1906	1904	1906	1904	13
315	20240115	132500	449246127	1904	1904	1906	1904	44
316	20240115	132400	449162271	1906	1904	1906	1904	14
317	20240115	132300	449135595	1906	1905	1906	1904	3070
318	20240115	132200	443288395	1905	1905	1905	1905	228
319	20240115	132100	442854055	1905	1905	1906	1905	63
320	20240115	132000	442733984	1906	1907	1907	1906	89
321	20240115	131900	442564294	1906	1906	1907	1906	1760
322	20240115	131800	439209554	1906	1907	1907	1906	547
323	20240115	131700	438166916	1907	1906	1907	1906	301
324	20240115	131600	437592910	1906	1907	1907	1906	1206
325	20240115	131500	435293074	1906	1908	1908	1906	13
326	20240115	131400	435268276	1906	1906	1906	1906	7
327	20240115	131300	435254934	1908	1907	1908	1906	1141
328	20240115	131200	433079038	1907	1907	1907	1906	96
329	20240115	131100	432895969	1907	1906	1907	1906	39
330	20240115	131000	432821599	1906	1907	1907	1906	929
331	20240115	130900	431050000	1907	1908	1908	1907	261
332	20240115	130800	430552116	1908	1906	1908	1906	127
333	20240115	130700	430309829	1906	1907	1908	1906	113
334	20240115	130600	430094331	1907	1907	1907	1906	4468
335	20240115	130500	421574838	1906	1905	1906	1905	1652
336	20240115	130400	418426382	1905	1906	1906	1905	1611
337	20240115	130300	415357074	1906	1906	1906	1906	45
338	20240115	130200	415271304	1906	1905	1907	1904	1540
339	20240115	130100	412335984	1905	1905	1906	1905	354
340	20240115	130000	411661613	1905	1907	1907	1904	145
341	20240115	125900	411385287	1903	1905	1907	1903	18747
342	20240115	125800	375667510	1904	1904	1904	1903	15699
343	20240115	125700	345776814	1903	1903	1904	1903	298
344	20240115	125600	345209672	1903	1904	1904	1903	341
345	20240115	125500	344560701	1904	1904	1904	1904	69
346	20240115	125400	344429325	1904	1904	1904	1904	119
347	20240115	125300	344202749	1903	1903	1903	1903	5505
348	20240115	125200	333726734	1903	1903	1903	1903	50
349	20240115	125100	333631584	1903	1903	1903	1903	100
350	20240115	125000	333441284	1903	1903	1903	1903	0
351	20240115	124900	333441284	1903	1903	1903	1903	0
352	20240115	124800	333441284	1903	1903	1903	1903	15
353	20240115	124700	333412739	1903	1903	1903	1903	0
354	20240115	124600	333412739	1903	1903	1903	1903	1
355	20240115	124500	333410836	1903	1903	1903	1903	0
356	20240115	124400	333410836	1903	1903	1903	1903	368
357	20240115	124300	332710532	1903	1903	1903	1903	1
358	20240115	124200	332708629	1903	1903	1903	1903	1
359	20240115	124100	332706726	1903	1902	1903	1902	100
360	20240115	124000	332516473	1902	1902	1902	1902	1960
361	20240115	123900	328788553	1902	1903	1903	1902	305
362	20240115	123800	328208442	1902	1902	1902	1902	6
363	20240115	123700	328197030	1902	1902	1902	1902	40
364	20240115	123600	328120950	1902	1902	1903	1902	88
365	20240115	123500	327953497	1903	1903	1903	1903	2
366	20240115	123400	327949691	1902	1902	1903	1902	392
367	20240115	123300	327204105	1902	1902	1902	1901	533
368	20240115	123200	326190389	1902	1901	1902	1901	476
369	20240115	123100	325285210	1902	1902	1902	1902	53
370	20240115	123000	325184404	1901	1900	1901	1900	2346
371	20240115	122900	320724669	1901	1901	1901	1901	0
372	20240115	122800	320724669	1901	1900	1901	1900	343
373	20240115	122700	320072628	1900	1900	1901	1900	1450
374	20240115	122600	317316182	1900	1900	1900	1900	5
375	20240115	122500	317306682	1900	1900	1900	1900	183
376	20240115	122400	316958982	1900	1901	1901	1900	5
377	20240115	122300	316949480	1900	1901	1901	1900	6
378	20240115	122200	316938078	1900	1900	1900	1900	64
379	20240115	122100	316816478	1901	1900	1901	1900	5
380	20240115	122000	316806976	1900	1900	1900	1900	4
381	20240115	121900	316799376	1900	1900	1901	1900	9019
382	20240115	121800	299663274	1901	1901	1901	1901	1050
383	20240115	121700	297667224	1901	1901	1901	1901	1
384	20240115	121600	297665323	1901	1901	1901	1901	1
385	20240115	121500	297663422	1900	1900	1900	1900	4
386	20240115	121400	297655822	1900	1900	1900	1900	4
387	20240115	121300	297648222	1899	1900	1900	1899	156
388	20240115	121200	297351893	1900	1900	1900	1900	15
389	20240115	121100	297323393	1901	1901	1901	1901	2
390	20240115	121000	297319591	1899	1899	1899	1899	0
391	20240115	120900	297319591	1899	1900	1900	1899	233
392	20240115	120800	296876901	1900	1900	1900	1900	3
393	20240115	120700	296871201	1900	1900	1900	1900	4
394	20240115	120600	296863601	1900	1900	1900	1900	3
395	20240115	120500	296857901	1900	1900	1900	1900	58
396	20240115	120400	296747701	1900	1901	1901	1900	6
397	20240115	120300	296736299	1900	1900	1900	1900	127
398	20240115	120200	296494999	1901	1900	1901	1900	5
399	20240115	120100	296485497	1900	1900	1900	1900	4
400	20240115	120000	296477897	1900	1900	1900	1900	24
401	20240115	115900	296432297	1900	1900	1900	1900	4
402	20240115	115800	296424697	1900	1900	1900	1900	27
403	20240115	115700	296373397	1901	1901	1901	1900	8
404	20240115	115600	296358193	1900	1901	1901	1900	39
405	20240115	115500	296284081	1901	1900	1901	1900	26
406	20240115	115400	296234659	1901	1899	1901	1899	108
407	20240115	115300	296029555	1900	1900	1900	1900	102
408	20240115	115200	295835755	1900	1900	1900	1900	1948
409	20240115	115100	292134555	1900	1900	1900	1900	1
410	20240115	115000	292132655	1899	1899	1899	1899	0
411	20240115	114900	292132655	1899	1899	1899	1899	0
412	20240115	114800	292132655	1899	1899	1899	1899	1
413	20240115	114700	292130756	1899	1899	1899	1899	0
414	20240115	114600	292130756	1899	1899	1899	1899	4
415	20240115	114500	292123160	1899	1899	1900	1899	8
416	20240115	114400	292107967	1899	1899	1899	1899	3
417	20240115	114300	292102270	1899	1899	1899	1899	3
418	20240115	114200	292096573	1899	1899	1899	1899	4
419	20240115	114100	292088977	1899	1899	1899	1899	421
420	20240115	114000	291289498	1898	1899	1899	1898	302
421	20240115	113900	290716300	1899	1899	1899	1899	0
422	20240115	113800	290716300	1899	1899	1899	1899	2
423	20240115	113700	290712502	1898	1898	1898	1898	2
424	20240115	113600	290708706	1899	1899	1899	1899	38
425	20240115	113500	290636544	1899	1899	1899	1899	4
426	20240115	113400	290628948	1899	1899	1900	1899	12
427	20240115	113300	290606158	1899	1899	1899	1899	1024
428	20240115	113200	288661582	1899	1899	1899	1899	313
429	20240115	113100	288067195	1899	1899	1899	1899	0
430	20240115	113000	288067195	1899	1899	1899	1899	0
431	20240115	112900	288067195	1899	1899	1899	1899	0
432	20240115	112800	288067195	1899	1899	1899	1899	3
433	20240115	112700	288061498	1899	1899	1899	1899	3
434	20240115	112600	288055801	1899	1899	1899	1899	256
435	20240115	112500	287569657	1899	1899	1899	1899	3
436	20240115	112400	287563960	1899	1899	1899	1899	3
437	20240115	112300	287558263	1899	1899	1899	1899	629
438	20240115	112200	286363792	1900	1900	1900	1900	0
439	20240115	112100	286363792	1900	1900	1900	1900	2
440	20240115	112000	286359992	1899	1899	1899	1899	4
441	20240115	111900	286352396	1899	1899	1899	1899	3
442	20240115	111800	286346699	1901	1900	1901	1899	15
443	20240115	111700	286318200	1899	1901	1901	1899	21
444	20240115	111600	286278293	1901	1899	1901	1899	155
445	20240115	111500	285983944	1899	1899	1899	1899	4
446	20240115	111400	285976348	1899	1899	1901	1899	12
447	20240115	111300	285953552	1899	1899	1899	1899	3
448	20240115	111200	285947855	1901	1900	1901	1899	15
449	20240115	111100	285919358	1899	1899	1899	1899	157
450	20240115	111000	285621215	1899	1899	1899	1899	5
451	20240115	110900	285611720	1899	1900	1900	1899	5174
452	20240115	110800	275786289	1900	1900	1900	1900	0
453	20240115	110700	275786289	1900	1900	1900	1900	486
454	20240115	110600	274862889	1900	1900	1900	1900	0
455	20240115	110500	274862889	1900	1900	1900	1900	0
456	20240115	110400	274862889	1900	1900	1900	1900	0
457	20240115	110300	274862889	1900	1899	1900	1899	13
458	20240115	110200	274838200	1899	1899	1899	1899	3
459	20240115	110100	274832503	1899	1899	1899	1899	0
460	20240115	110000	274832503	1899	1899	1899	1899	767
461	20240115	105900	273375970	1898	1898	1898	1898	1000
462	20240115	105800	271477970	1898	1898	1898	1898	400
463	20240115	105700	270718770	1898	1898	1898	1898	1357
464	20240115	105600	268143184	1898	1898	1898	1898	0
465	20240115	105500	268143184	1898	1898	1898	1898	0
466	20240115	105400	268143184	1898	1898	1898	1898	3
467	20240115	105300	268137490	1898	1898	1898	1898	0
468	20240115	105200	268137490	1898	1898	1898	1898	0
469	20240115	105100	268137490	1898	1898	1898	1898	0
470	20240115	105000	268137490	1898	1898	1898	1898	0
471	20240115	104900	268137490	1898	1898	1898	1898	0
472	20240115	104800	268137490	1898	1898	1898	1898	1
473	20240115	104700	268135592	1897	1897	1897	1897	126
474	20240115	104600	267896570	1897	1897	1897	1897	0
475	20240115	104500	267896570	1897	1897	1897	1897	228
476	20240115	104400	267464054	1897	1900	1901	1897	35583
477	20240115	104300	199856095	1901	1901	1901	1901	0
478	20240115	104200	199856095	1901	1901	1901	1901	10
479	20240115	104100	199837085	1900	1901	1901	1900	5115
480	20240115	104000	190118470	1900	1901	1901	1900	2073
481	20240115	103900	186179708	1901	1901	1901	1901	13
482	20240115	103800	186154995	1900	1900	1900	1900	0
483	20240115	103700	186154995	1900	1900	1900	1900	10320
484	20240115	103600	166546995	1900	1900	1900	1900	10
485	20240115	103500	166527995	1900	1900	1900	1900	2
486	20240115	103400	166524195	1898	1898	1898	1898	987
487	20240115	103300	164650869	1898	1898	1898	1898	1
488	20240115	103200	164648971	1898	1898	1898	1898	11
489	20240115	103100	164628093	1898	1898	1898	1898	28
490	20240115	103000	164574949	1898	1898	1898	1898	524
491	20240115	102900	163580397	1900	1900	1900	1900	0
492	20240115	102800	163580397	1900	1900	1900	1900	0
493	20240115	102700	163580397	1900	1901	1901	1900	63
494	20240115	102600	163460694	1901	1901	1901	1901	1500
495	20240115	102500	160609194	1901	1901	1901	1901	50
496	20240115	102400	160514144	1901	1901	1901	1901	55
497	20240115	102300	160409589	1901	1901	1901	1901	92
498	20240115	102200	160234697	1901	1901	1901	1901	0
499	20240115	102100	160234697	1901	1901	1901	1901	200
500	20240115	102000	159854497	1901	1901	1901	1901	0
501	20240115	101900	159854497	1901	1901	1901	1901	2
502	20240115	101800	159850695	1898	1898	1898	1898	2001
503	20240115	101700	156052797	1901	1901	1901	1901	0
504	20240115	101600	156052797	1901	1901	1901	1901	0
505	20240115	101500	156052797	1901	1901	1901	1901	3
506	20240115	101400	156047094	1901	1901	1901	1901	0
507	20240115	101300	156047094	1901	1901	1901	1901	7
508	20240115	101200	156033787	1901	1900	1901	1900	491
509	20240115	101100	155100885	1900	1900	1900	1900	3136
510	20240115	101000	149142485	1900	1900	1900	1900	0
511	20240115	100900	149142485	1900	1900	1900	1900	100
512	20240115	100800	148952485	1900	1900	1900	1900	500
513	20240115	100700	148002485	1900	1900	1900	1900	0
514	20240115	100600	148002485	1900	1900	1900	1900	0
515	20240115	100500	148002485	1900	1900	1900	1900	1242
516	20240115	100400	145642685	1900	1896	1900	1896	101
517	20240115	100300	145451185	1900	1900	1900	1900	0
518	20240115	100200	145451185	1900	1900	1900	1900	1
519	20240115	100100	145449285	1900	1900	1900	1900	0
520	20240115	100000	145449285	1900	1900	1900	1900	0
521	20240115	095900	145449285	1900	1896	1900	1896	2039
522	20240115	095800	141583333	1900	1900	1900	1900	2
523	20240115	095700	141579533	1895	1900	1900	1895	2582
524	20240115	095600	136685633	1896	1897	1900	1896	1023
525	20240115	095500	134745916	1900	1900	1900	1900	0
526	20240115	095400	134745916	1900	1900	1900	1900	0
527	20240115	095300	134745916	1900	1900	1900	1900	0
528	20240115	095200	134745916	1900	1897	1900	1896	732
529	20240115	095100	133357730	1897	1898	1898	1897	231
530	20240115	095000	132919522	1898	1899	1899	1898	349
531	20240115	094900	132257034	1900	1900	1900	1900	0
532	20240115	094800	132257034	1900	1900	1900	1900	0
533	20240115	094700	132257034	1900	1900	1900	1900	406
534	20240115	094600	131485634	1901	1900	1901	1900	3
535	20240115	094500	131479932	1900	1900	1900	1900	1693
536	20240115	094400	128263232	1900	1898	1900	1898	23
537	20240115	094300	128219574	1900	1898	1900	1898	103
538	20240115	094200	128024074	1900	1900	1900	1900	0
539	20240115	094100	128024074	1900	1899	1900	1899	20
540	20240115	094000	127986092	1899	1899	1899	1899	12
541	20240115	093900	127963304	1899	1899	1899	1899	508
542	20240115	093800	126998612	1899	1898	1899	1898	1119
543	20240115	093700	124874747	1898	1898	1898	1898	464
544	20240115	093600	123994075	1899	1898	1899	1898	461
545	20240115	093500	123119082	1898	1897	1898	1897	4536
546	20240115	093400	114514288	1897	1897	1897	1897	10
547	20240115	093300	114495318	1897	1897	1897	1896	13
548	20240115	093200	114470658	1897	1897	1897	1897	694
549	20240115	093100	113154140	1897	1897	1897	1897	21
550	20240115	093000	113114303	1897	1897	1897	1897	125
551	20240115	092900	112877178	1897	1897	1897	1897	0
552	20240115	092800	112877178	1897	1896	1897	1896	102
553	20240115	092700	112683784	1895	1895	1895	1895	1
554	20240115	092600	112681889	1897	1897	1897	1897	0
555	20240115	092500	112681889	1897	1897	1897	1897	140
556	20240115	092400	112416309	1897	1897	1897	1897	1060
557	20240115	092300	110405489	1897	1897	1897	1897	28
558	20240115	092200	110352373	1897	1897	1897	1895	657
559	20240115	092100	109107053	1897	1897	1897	1897	40
560	20240115	092000	109031173	1897	1897	1897	1897	200
561	20240115	091900	108651773	1897	1897	1897	1897	342
562	20240115	091800	108002999	1897	1898	1898	1897	64
563	20240115	091700	107881590	1898	1898	1898	1898	0
564	20240115	091600	107881590	1898	1898	1898	1898	50
565	20240115	091500	107786690	1898	1898	1898	1898	2
566	20240115	091400	107782894	1896	1896	1900	1896	4
567	20240115	091300	107775302	1900	1900	1900	1900	1
568	20240115	091200	107773402	1894	1900	1900	1894	3
569	20240115	091100	107767708	1893	1897	1897	1893	32370
570	20240115	091000	46458430	1903	1897	1903	1896	1002
571	20240115	090900	44558393	1903	1897	1903	1897	18453
572	20240115	090800	9518642	1897	1897	1897	1896	951
573	20240115	090700	7715543	1896	1898	1903	1896	2792
574	20240115	090600	2421327	1898	1899	1899	1898	219
575	20240115	090500	2005553	1904	1904	1904	1904	0
576	20240115	090400	2005553	1904	1904	1904	1904	0
577	20240115	090300	2005553	1904	1904	1904	1904	1
578	20240115	090200	2003649	1904	1904	1904	1904	5
579	20240115	090100	1994129	1904	1899	1904	1899	198
580	20240115	090000	1618065	1905	1899	1905	1899	852