KissMeData/002690/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	183800	60652334	1870	1870	1870	1870	56
3	20240110	183700	60652334	1870	1870	1870	1870	0
4	20240110	183600	60652334	1870	1870	1870	1870	0
5	20240110	183500	60652334	1870	1870	1870	1870	0
6	20240110	183400	60652334	1870	1870	1870	1870	0
7	20240110	183300	60652334	1870	1870	1870	1870	0
8	20240110	183200	60652334	1870	1870	1870	1870	0
9	20240110	183100	60652334	1870	1870	1870	1870	0
10	20240110	183000	60652334	1870	1870	1870	1870	0
11	20240110	182900	60652334	1870	1870	1870	1870	0
12	20240110	182800	60652334	1870	1870	1870	1870	0
13	20240110	182700	60652334	1870	1870	1870	1870	0
14	20240110	182600	60652334	1870	1870	1870	1870	0
15	20240110	182500	60652334	1870	1870	1870	1870	0
16	20240110	182400	60652334	1870	1870	1870	1870	0
17	20240110	182300	60652334	1870	1870	1870	1870	0
18	20240110	182200	60652334	1870	1870	1870	1870	0
19	20240110	182100	60652334	1870	1870	1870	1870	0
20	20240110	182000	60652334	1870	1870	1870	1870	0
21	20240110	181900	60652334	1870	1870	1870	1870	0
22	20240110	181800	60652334	1870	1870	1870	1870	0
23	20240110	181700	60652334	1870	1870	1870	1870	0
24	20240110	181600	60652334	1870	1870	1870	1870	0
25	20240110	181500	60652334	1870	1870	1870	1870	0
26	20240110	181400	60652334	1870	1870	1870	1870	0
27	20240110	181300	60652334	1870	1870	1870	1870	0
28	20240110	181200	60652334	1870	1870	1870	1870	0
29	20240110	181100	60652334	1870	1870	1870	1870	0
30	20240110	181000	60652334	1870	1870	1870	1870	0
31	20240110	180900	60652334	1870	1870	1870	1870	0
32	20240110	180800	60652334	1870	1870	1870	1870	56
33	20240110	180700	60652334	1870	1870	1870	1870	0
34	20240110	180600	60652334	1870	1870	1870	1870	0
35	20240110	180500	60652334	1870	1870	1870	1870	0
36	20240110	180400	60652334	1870	1870	1870	1870	0
37	20240110	180300	60652334	1870	1870	1870	1870	0
38	20240110	180200	60652334	1870	1870	1870	1870	0
39	20240110	180100	60652334	1870	1870	1870	1870	0
40	20240110	180000	60652334	1870	1870	1870	1870	0
41	20240110	175900	60652334	1870	1870	1870	1870	0
42	20240110	175800	60652334	1870	1870	1870	1870	0
43	20240110	175700	60652334	1870	1870	1870	1870	0
44	20240110	175600	60652334	1870	1870	1870	1870	0
45	20240110	175500	60652334	1870	1870	1870	1870	0
46	20240110	175400	60652334	1870	1870	1870	1870	0
47	20240110	175300	60652334	1870	1870	1870	1870	0
48	20240110	175200	60652334	1870	1870	1870	1870	0
49	20240110	175100	60652334	1870	1870	1870	1870	0
50	20240110	175000	60652334	1870	1870	1870	1870	0
51	20240110	174900	60652334	1870	1870	1870	1870	0
52	20240110	174800	60652334	1870	1870	1870	1870	0
53	20240110	174700	60652334	1870	1870	1870	1870	0
54	20240110	174600	60652334	1870	1870	1870	1870	0
55	20240110	174500	60652334	1870	1870	1870	1870	0
56	20240110	174400	60652334	1870	1870	1870	1870	0
57	20240110	174300	60652334	1870	1870	1870	1870	0
58	20240110	174200	60652334	1870	1870	1870	1870	0
59	20240110	174100	60652334	1870	1870	1870	1870	0
60	20240110	174000	60652334	1870	1870	1870	1870	0
61	20240110	173900	60652334	1870	1870	1870	1870	0
62	20240110	173800	60652334	1870	1870	1870	1870	56
63	20240110	173700	60652334	1870	1870	1870	1870	0
64	20240110	173600	60652334	1870	1870	1870	1870	0
65	20240110	173500	60652334	1870	1870	1870	1870	0
66	20240110	173400	60652334	1870	1870	1870	1870	0
67	20240110	173300	60652334	1870	1870	1870	1870	0
68	20240110	173200	60652334	1870	1870	1870	1870	0
69	20240110	173100	60652334	1870	1870	1870	1870	0
70	20240110	173000	60652334	1870	1870	1870	1870	0
71	20240110	172900	60652334	1870	1870	1870	1870	0
72	20240110	172800	60652334	1870	1870	1870	1870	0
73	20240110	172700	60652334	1870	1870	1870	1870	0
74	20240110	172600	60652334	1870	1870	1870	1870	0
75	20240110	172500	60652334	1870	1870	1870	1870	0
76	20240110	172400	60652334	1870	1870	1870	1870	0
77	20240110	172300	60652334	1870	1870	1870	1870	0
78	20240110	172200	60652334	1870	1870	1870	1870	0
79	20240110	172100	60652334	1870	1870	1870	1870	0
80	20240110	172000	60652334	1870	1870	1870	1870	0
81	20240110	171900	60652334	1870	1870	1870	1870	0
82	20240110	171800	60652334	1870	1870	1870	1870	0
83	20240110	171700	60652334	1870	1870	1870	1870	0
84	20240110	171600	60652334	1870	1870	1870	1870	0
85	20240110	171500	60652334	1870	1870	1870	1870	0
86	20240110	171400	60652334	1870	1870	1870	1870	0
87	20240110	171300	60652334	1870	1870	1870	1870	0
88	20240110	171200	60652334	1870	1870	1870	1870	0
89	20240110	171100	60652334	1870	1870	1870	1870	0
90	20240110	171000	60652334	1870	1870	1870	1870	0
91	20240110	170900	60652334	1870	1870	1870	1870	0
92	20240110	170800	60652334	1870	1870	1870	1870	56
93	20240110	170700	60652334	1870	1870	1870	1870	0
94	20240110	170600	60652334	1870	1870	1870	1870	0
95	20240110	170500	60652334	1870	1870	1870	1870	0
96	20240110	170400	60652334	1870	1870	1870	1870	0
97	20240110	170300	60652334	1870	1870	1870	1870	0
98	20240110	170200	60652334	1870	1870	1870	1870	0
99	20240110	170100	60652334	1870	1870	1870	1870	0
100	20240110	170000	60652334	1870	1870	1870	1870	0
101	20240110	165900	60652334	1870	1870	1870	1870	0
102	20240110	165800	60652334	1870	1870	1870	1870	0
103	20240110	165700	60652334	1870	1870	1870	1870	0
104	20240110	165600	60652334	1870	1870	1870	1870	0
105	20240110	165500	60652334	1870	1870	1870	1870	0
106	20240110	165400	60652334	1870	1870	1870	1870	0
107	20240110	165300	60652334	1870	1870	1870	1870	0
108	20240110	165200	60652334	1870	1870	1870	1870	0
109	20240110	165100	60652334	1870	1870	1870	1870	0
110	20240110	165000	60652334	1870	1870	1870	1870	0
111	20240110	164900	60652334	1870	1870	1870	1870	0
112	20240110	164800	60652334	1870	1870	1870	1870	0
113	20240110	164700	60652334	1870	1870	1870	1870	0
114	20240110	164600	60652334	1870	1870	1870	1870	0
115	20240110	164500	60652334	1870	1870	1870	1870	0
116	20240110	164400	60652334	1870	1870	1870	1870	0
117	20240110	164300	60652334	1870	1870	1870	1870	0
118	20240110	164200	60652334	1870	1870	1870	1870	0
119	20240110	164100	60652334	1870	1870	1870	1870	0
120	20240110	164000	60652334	1870	1870	1870	1870	0
121	20240110	163900	60652334	1870	1870	1870	1870	0
122	20240110	163800	60652334	1870	1870	1870	1870	56
123	20240110	163700	60652334	1870	1870	1870	1870	0
124	20240110	163600	60652334	1870	1870	1870	1870	0
125	20240110	163500	60652334	1870	1870	1870	1870	0
126	20240110	163400	60652334	1870	1870	1870	1870	0
127	20240110	163300	60652334	1870	1870	1870	1870	0
128	20240110	163200	60652334	1870	1870	1870	1870	0
129	20240110	163100	60652334	1870	1870	1870	1870	0
130	20240110	163000	60652334	1870	1870	1870	1870	0
131	20240110	162900	60652334	1870	1870	1870	1870	0
132	20240110	162800	60652334	1870	1870	1870	1870	0
133	20240110	162700	60652334	1870	1870	1870	1870	0
134	20240110	162600	60652334	1870	1870	1870	1870	0
135	20240110	162500	60652334	1870	1870	1870	1870	0
136	20240110	162400	60652334	1870	1870	1870	1870	0
137	20240110	162300	60652334	1870	1870	1870	1870	0
138	20240110	162200	60652334	1870	1870	1870	1870	0
139	20240110	162100	60652334	1870	1870	1870	1870	0
140	20240110	162000	60652334	1870	1870	1870	1870	0
141	20240110	161900	60652334	1870	1870	1870	1870	0
142	20240110	161800	60652334	1870	1870	1870	1870	0
143	20240110	161700	60652334	1870	1870	1870	1870	0
144	20240110	161600	60652334	1870	1870	1870	1870	0
145	20240110	161500	60652334	1870	1870	1870	1870	0
146	20240110	161400	60652334	1870	1870	1870	1870	0
147	20240110	161300	60652334	1870	1870	1870	1870	0
148	20240110	161200	60652334	1870	1870	1870	1870	0
149	20240110	161100	60652334	1870	1870	1870	1870	0
150	20240110	161000	60652334	1870	1870	1870	1870	0
151	20240110	160900	60652334	1870	1870	1870	1870	0
152	20240110	160800	60652334	1870	1870	1870	1870	56
153	20240110	160700	60652334	1870	1870	1870	1870	0
154	20240110	160600	60652334	1870	1870	1870	1870	0
155	20240110	160500	60652334	1870	1870	1870	1870	0
156	20240110	160400	60652334	1870	1870	1870	1870	0
157	20240110	160300	60652334	1870	1870	1870	1870	0
158	20240110	160200	60652334	1870	1870	1870	1870	0
159	20240110	160100	60652334	1870	1870	1870	1870	0
160	20240110	160000	60652334	1870	1870	1870	1870	0
161	20240110	155900	60652334	1870	1870	1870	1870	0
162	20240110	155800	60652334	1870	1870	1870	1870	0
163	20240110	155700	60652334	1870	1870	1870	1870	0
164	20240110	155600	60652334	1870	1870	1870	1870	0
165	20240110	155500	60652334	1870	1870	1870	1870	0
166	20240110	155400	60652334	1870	1870	1870	1870	0
167	20240110	155300	60652334	1870	1870	1870	1870	0
168	20240110	155200	60652334	1870	1870	1870	1870	0
169	20240110	155100	60652334	1870	1870	1870	1870	0
170	20240110	155000	60652334	1870	1870	1870	1870	0
171	20240110	154900	60652334	1870	1870	1870	1870	0
172	20240110	154800	60652334	1870	1870	1870	1870	0
173	20240110	154700	60652334	1870	1870	1870	1870	0
174	20240110	154600	60652334	1870	1870	1870	1870	0
175	20240110	154500	60652334	1870	1870	1870	1870	0
176	20240110	154400	60652334	1870	1870	1870	1870	0
177	20240110	154300	60652334	1870	1870	1870	1870	0
178	20240110	154200	60652334	1870	1870	1870	1870	0
179	20240110	154100	60652334	1870	1870	1870	1870	0
180	20240110	154000	60652334	1870	1870	1870	1870	0
181	20240110	153900	60652334	1870	1870	1870	1870	0
182	20240110	153800	60652334	1870	1870	1870	1870	56
183	20240110	153700	60652334	1870	1870	1870	1870	0
184	20240110	153600	60652334	1870	1870	1870	1870	0
185	20240110	153500	60652334	1870	1870	1870	1870	0
186	20240110	153400	60652334	1870	1870	1870	1870	0
187	20240110	153300	60652334	1870	1870	1870	1870	0
188	20240110	153200	60652334	1870	1870	1870	1870	0
189	20240110	153100	60652334	1870	1870	1870	1870	0
190	20240110	153000	60652334	1870	1870	1870	1870	56
191	20240110	152900	60547614	1870	1870	1870	1870	0
192	20240110	152800	60547614	1870	1870	1870	1870	0
193	20240110	152700	60547614	1870	1870	1870	1870	0
194	20240110	152600	60547614	1870	1870	1870	1870	0
195	20240110	152500	60547614	1870	1870	1870	1870	0
196	20240110	152400	60547614	1870	1870	1870	1870	0
197	20240110	152300	60547614	1870	1870	1870	1870	0
198	20240110	152200	60547614	1870	1870	1870	1870	0
199	20240110	152100	60547614	1870	1870	1870	1870	0
200	20240110	152000	60547614	1870	1870	1870	1870	0
201	20240110	151900	60547614	1870	1870	1870	1870	28
202	20240110	151800	60495254	1870	1870	1870	1870	0
203	20240110	151700	60495254	1870	1870	1870	1870	40
204	20240110	151600	60420454	1870	1870	1870	1870	0
205	20240110	151500	60420454	1870	1870	1870	1870	0
206	20240110	151400	60420454	1870	1870	1870	1870	0
207	20240110	151300	60420454	1870	1870	1870	1870	0
208	20240110	151200	60420454	1870	1870	1870	1870	0
209	20240110	151100	60420454	1870	1870	1870	1870	0
210	20240110	151000	60420454	1870	1870	1870	1870	0
211	20240110	150900	60420454	1870	1870	1870	1870	0
212	20240110	150800	60420454	1870	1870	1870	1870	87
213	20240110	150700	60257764	1868	1868	1868	1868	53
214	20240110	150600	60158760	1868	1868	1868	1868	0
215	20240110	150500	60158760	1868	1868	1868	1868	0
216	20240110	150400	60158760	1868	1868	1868	1868	0
217	20240110	150300	60158760	1868	1868	1868	1868	1
218	20240110	150200	60156892	1868	1868	1868	1868	1
219	20240110	150100	60155024	1863	1863	1863	1863	0
220	20240110	150000	60155024	1863	1863	1863	1863	129
221	20240110	145900	59914697	1862	1862	1862	1862	0
222	20240110	145800	59914697	1862	1862	1862	1862	0
223	20240110	145700	59914697	1862	1862	1862	1862	10
224	20240110	145600	59896077	1863	1863	1863	1863	803
225	20240110	145500	58400088	1863	1863	1863	1863	704
226	20240110	145400	57088536	1864	1864	1864	1864	160
227	20240110	145300	56790296	1864	1864	1864	1864	10
228	20240110	145200	56771656	1865	1867	1867	1865	123
229	20240110	145100	56542193	1867	1867	1867	1867	1
230	20240110	145000	56540326	1868	1869	1869	1868	2469
231	20240110	144900	51925785	1871	1871	1871	1871	1
232	20240110	144800	51923914	1871	1871	1871	1871	0
233	20240110	144700	51923914	1871	1871	1871	1871	0
234	20240110	144600	51923914	1871	1869	1871	1869	241
235	20240110	144500	51473283	1869	1869	1869	1869	160
236	20240110	144400	51174243	1871	1871	1871	1871	0
237	20240110	144300	51174243	1871	1871	1871	1871	0
238	20240110	144200	51174243	1871	1871	1871	1871	0
239	20240110	144100	51174243	1871	1871	1871	1871	0
240	20240110	144000	51174243	1871	1871	1871	1871	0
241	20240110	143900	51174243	1871	1871	1871	1871	0
242	20240110	143800	51174243	1871	1871	1871	1871	0
243	20240110	143700	51174243	1871	1871	1871	1871	23
244	20240110	143600	51131210	1871	1871	1871	1871	0
245	20240110	143500	51131210	1871	1871	1871	1871	25
246	20240110	143400	51084435	1869	1869	1869	1869	0
247	20240110	143300	51084435	1869	1869	1869	1869	0
248	20240110	143200	51084435	1869	1869	1869	1869	0
249	20240110	143100	51084435	1869	1869	1869	1869	0
250	20240110	143000	51084435	1869	1869	1869	1869	0
251	20240110	142900	51084435	1869	1869	1869	1869	20
252	20240110	142800	51047055	1871	1871	1871	1871	0
253	20240110	142700	51047055	1871	1871	1871	1871	0
254	20240110	142600	51047055	1871	1871	1871	1871	95
255	20240110	142500	50869310	1871	1871	1871	1871	0
256	20240110	142400	50869310	1871	1871	1871	1871	0
257	20240110	142300	50869310	1871	1871	1871	1871	0
258	20240110	142200	50869310	1871	1871	1871	1871	0
259	20240110	142100	50869310	1871	1871	1871	1871	0
260	20240110	142000	50869310	1871	1871	1871	1871	0
261	20240110	141900	50869310	1871	1871	1871	1871	0
262	20240110	141800	50869310	1871	1871	1871	1871	1
263	20240110	141700	50867439	1869	1869	1869	1869	0
264	20240110	141600	50867439	1869	1869	1869	1869	0
265	20240110	141500	50867439	1869	1869	1869	1869	0
266	20240110	141400	50867439	1869	1869	1869	1869	0
267	20240110	141300	50867439	1869	1869	1869	1869	0
268	20240110	141200	50867439	1869	1869	1869	1869	0
269	20240110	141100	50867439	1869	1869	1869	1869	0
270	20240110	141000	50867439	1869	1870	1871	1869	82
271	20240110	140900	50714054	1871	1871	1871	1871	0
272	20240110	140800	50714054	1871	1871	1871	1871	0
273	20240110	140700	50714054	1871	1871	1871	1871	5
274	20240110	140600	50704699	1872	1872	1872	1872	0
275	20240110	140500	50704699	1872	1872	1872	1872	0
276	20240110	140400	50704699	1872	1872	1872	1872	0
277	20240110	140300	50704699	1872	1871	1872	1871	25
278	20240110	140200	50657915	1871	1871	1871	1871	0
279	20240110	140100	50657915	1871	1871	1871	1871	0
280	20240110	140000	50657915	1871	1871	1871	1871	1
281	20240110	135900	50656044	1871	1871	1871	1871	0
282	20240110	135800	50656044	1871	1871	1871	1871	0
283	20240110	135700	50656044	1871	1871	1871	1871	1
284	20240110	135600	50654173	1863	1863	1863	1863	0
285	20240110	135500	50654173	1863	1863	1863	1863	0
286	20240110	135400	50654173	1863	1863	1863	1863	0
287	20240110	135300	50654173	1863	1863	1863	1863	0
288	20240110	135200	50654173	1863	1863	1863	1863	0
289	20240110	135100	50654173	1863	1863	1863	1863	1
290	20240110	135000	50652310	1872	1872	1872	1872	5
291	20240110	134900	50642950	1872	1872	1872	1872	0
292	20240110	134800	50642950	1872	1872	1872	1872	0
293	20240110	134700	50642950	1872	1872	1872	1872	0
294	20240110	134600	50642950	1872	1872	1872	1872	0
295	20240110	134500	50642950	1872	1872	1872	1872	0
296	20240110	134400	50642950	1872	1872	1872	1872	0
297	20240110	134300	50642950	1872	1872	1872	1872	0
298	20240110	134200	50642950	1872	1872	1872	1872	226
299	20240110	134100	50219878	1872	1871	1872	1871	1563
300	20240110	134000	47294072	1872	1872	1872	1872	0
301	20240110	133900	47294072	1872	1872	1872	1872	0
302	20240110	133800	47294072	1872	1872	1872	1872	0
303	20240110	133700	47294072	1872	1872	1872	1872	0
304	20240110	133600	47294072	1872	1872	1872	1872	0
305	20240110	133500	47294072	1872	1872	1872	1872	0
306	20240110	133400	47294072	1872	1872	1872	1872	0
307	20240110	133300	47294072	1872	1872	1872	1872	0
308	20240110	133200	47294072	1872	1872	1872	1872	0
309	20240110	133100	47294072	1872	1871	1872	1871	25
310	20240110	133000	47247285	1862	1862	1862	1862	50
311	20240110	132900	47154185	1870	1870	1870	1870	0
312	20240110	132800	47154185	1870	1870	1870	1870	0
313	20240110	132700	47154185	1870	1870	1870	1870	0
314	20240110	132600	47154185	1870	1870	1870	1870	0
315	20240110	132500	47154185	1870	1870	1870	1870	0
316	20240110	132400	47154185	1870	1870	1870	1870	0
317	20240110	132300	47154185	1870	1870	1870	1870	0
318	20240110	132200	47154185	1870	1870	1870	1870	0
319	20240110	132100	47154185	1870	1870	1870	1870	0
320	20240110	132000	47154185	1870	1870	1870	1870	0
321	20240110	131900	47154185	1870	1870	1870	1870	0
322	20240110	131800	47154185	1870	1870	1870	1870	0
323	20240110	131700	47154185	1870	1870	1870	1870	0
324	20240110	131600	47154185	1870	1870	1870	1870	0
325	20240110	131500	47154185	1870	1870	1870	1870	0
326	20240110	131400	47154185	1870	1870	1870	1870	0
327	20240110	131300	47154185	1870	1870	1870	1870	0
328	20240110	131200	47154185	1870	1870	1870	1870	0
329	20240110	131100	47154185	1870	1870	1870	1870	0
330	20240110	131000	47154185	1870	1870	1870	1870	0
331	20240110	130900	47154185	1870	1870	1870	1870	0
332	20240110	130800	47154185	1870	1870	1870	1870	0
333	20240110	130700	47154185	1870	1870	1870	1870	0
334	20240110	130600	47154185	1870	1870	1870	1870	0
335	20240110	130500	47154185	1870	1870	1870	1870	0
336	20240110	130400	47154185	1870	1870	1870	1870	687
337	20240110	130300	45869495	1870	1870	1870	1870	0
338	20240110	130200	45869495	1870	1870	1870	1870	1133
339	20240110	130100	43750785	1870	1870	1870	1870	0
340	20240110	130000	43750785	1870	1870	1870	1870	0
341	20240110	125900	43750785	1870	1869	1870	1869	25
342	20240110	125800	43704050	1869	1869	1869	1869	50
343	20240110	125700	43610600	1869	1869	1869	1869	0
344	20240110	125600	43610600	1869	1869	1869	1869	20
345	20240110	125500	43573220	1869	1869	1869	1869	0
346	20240110	125400	43573220	1869	1869	1869	1869	0
347	20240110	125300	43573220	1869	1869	1869	1869	390
348	20240110	125200	42844310	1869	1869	1869	1869	0
349	20240110	125100	42844310	1869	1869	1869	1869	0
350	20240110	125000	42844310	1869	1869	1869	1869	0
351	20240110	124900	42844310	1869	1869	1869	1869	0
352	20240110	124800	42844310	1869	1869	1869	1869	0
353	20240110	124700	42844310	1869	1869	1869	1869	0
354	20240110	124600	42844310	1869	1869	1869	1869	149
355	20240110	124500	42565829	1869	1869	1869	1869	150
356	20240110	124400	42285479	1869	1869	1869	1869	0
357	20240110	124300	42285479	1869	1869	1869	1869	0
358	20240110	124200	42285479	1869	1869	1869	1869	0
359	20240110	124100	42285479	1869	1869	1869	1869	0
360	20240110	124000	42285479	1869	1869	1869	1869	0
361	20240110	123900	42285479	1869	1869	1869	1869	0
362	20240110	123800	42285479	1869	1869	1869	1869	0
363	20240110	123700	42285479	1869	1869	1869	1869	0
364	20240110	123600	42285479	1869	1869	1869	1869	0
365	20240110	123500	42285479	1869	1869	1869	1869	0
366	20240110	123400	42285479	1869	1869	1869	1869	0
367	20240110	123300	42285479	1869	1869	1869	1869	0
368	20240110	123200	42285479	1869	1869	1869	1869	0
369	20240110	123100	42285479	1869	1869	1869	1869	0
370	20240110	123000	42285479	1869	1869	1869	1869	0
371	20240110	122900	42285479	1869	1869	1869	1869	0
372	20240110	122800	42285479	1869	1869	1869	1869	0
373	20240110	122700	42285479	1869	1869	1869	1869	25
374	20240110	122600	42238754	1862	1862	1862	1862	0
375	20240110	122500	42238754	1862	1862	1862	1862	0
376	20240110	122400	42238754	1862	1862	1862	1862	0
377	20240110	122300	42238754	1862	1862	1862	1862	0
378	20240110	122200	42238754	1862	1862	1862	1862	0
379	20240110	122100	42238754	1862	1862	1862	1862	0
380	20240110	122000	42238754	1862	1862	1862	1862	0
381	20240110	121900	42238754	1862	1862	1862	1862	0
382	20240110	121800	42238754	1862	1862	1862	1862	0
383	20240110	121700	42238754	1862	1862	1862	1862	0
384	20240110	121600	42238754	1862	1862	1862	1862	0
385	20240110	121500	42238754	1862	1862	1862	1862	0
386	20240110	121400	42238754	1862	1863	1863	1862	158
387	20240110	121300	41944554	1863	1863	1863	1863	4
388	20240110	121200	41937102	1863	1863	1863	1863	24
389	20240110	121100	41892390	1863	1863	1863	1863	82
390	20240110	121000	41739624	1867	1867	1867	1867	2679
391	20240110	120900	36737931	1870	1870	1870	1870	0
392	20240110	120800	36737931	1870	1870	1870	1870	1
393	20240110	120700	36736061	1867	1867	1867	1867	0
394	20240110	120600	36736061	1867	1867	1867	1867	0
395	20240110	120500	36736061	1867	1867	1867	1867	1
396	20240110	120400	36734194	1870	1870	1870	1870	0
397	20240110	120300	36734194	1870	1870	1870	1870	560
398	20240110	120200	35686994	1870	1870	1870	1870	0
399	20240110	120100	35686994	1870	1870	1870	1870	1
400	20240110	120000	35685124	1867	1867	1867	1867	1220
401	20240110	115900	33407384	1867	1867	1867	1867	0
402	20240110	115800	33407384	1867	1867	1867	1867	0
403	20240110	115700	33407384	1867	1867	1867	1867	10
404	20240110	115600	33388714	1868	1868	1868	1868	0
405	20240110	115500	33388714	1868	1868	1868	1868	26
406	20240110	115400	33340146	1867	1867	1867	1867	268
407	20240110	115300	32839790	1867	1867	1867	1867	1
408	20240110	115200	32837923	1864	1864	1864	1864	2
409	20240110	115100	32834195	1870	1870	1870	1870	0
410	20240110	115000	32834195	1870	1870	1870	1870	0
411	20240110	114900	32834195	1870	1870	1870	1870	0
412	20240110	114800	32834195	1870	1870	1870	1870	0
413	20240110	114700	32834195	1870	1870	1870	1870	0
414	20240110	114600	32834195	1870	1870	1870	1870	0
415	20240110	114500	32834195	1870	1870	1870	1870	0
416	20240110	114400	32834195	1870	1870	1870	1870	0
417	20240110	114300	32834195	1870	1870	1870	1870	0
418	20240110	114200	32834195	1870	1870	1870	1870	0
419	20240110	114100	32834195	1870	1870	1870	1870	0
420	20240110	114000	32834195	1870	1870	1870	1870	0
421	20240110	113900	32834195	1870	1870	1870	1870	0
422	20240110	113800	32834195	1870	1870	1870	1870	0
423	20240110	113700	32834195	1870	1870	1870	1870	0
424	20240110	113600	32834195	1870	1870	1870	1870	1
425	20240110	113500	32832325	1862	1862	1862	1862	0
426	20240110	113400	32832325	1862	1862	1862	1862	1
427	20240110	113300	32830463	1870	1870	1870	1870	0
428	20240110	113200	32830463	1870	1870	1870	1870	0
429	20240110	113100	32830463	1870	1870	1870	1870	31
430	20240110	113000	32772493	1870	1870	1870	1870	0
431	20240110	112900	32772493	1870	1870	1870	1870	0
432	20240110	112800	32772493	1870	1870	1870	1870	0
433	20240110	112700	32772493	1870	1870	1870	1870	0
434	20240110	112600	32772493	1870	1870	1870	1870	0
435	20240110	112500	32772493	1870	1870	1870	1870	0
436	20240110	112400	32772493	1870	1870	1870	1870	0
437	20240110	112300	32772493	1870	1870	1870	1870	26
438	20240110	112200	32723873	1870	1870	1870	1870	0
439	20240110	112100	32723873	1870	1870	1870	1870	0
440	20240110	112000	32723873	1870	1870	1870	1870	0
441	20240110	111900	32723873	1870	1870	1870	1870	2
442	20240110	111800	32720133	1862	1862	1862	1862	0
443	20240110	111700	32720133	1862	1862	1862	1862	0
444	20240110	111600	32720133	1862	1862	1862	1862	0
445	20240110	111500	32720133	1862	1862	1862	1862	0
446	20240110	111400	32720133	1862	1862	1862	1862	0
447	20240110	111300	32720133	1862	1862	1862	1862	1
448	20240110	111200	32718271	1872	1872	1872	1872	0
449	20240110	111100	32718271	1872	1872	1872	1872	0
450	20240110	111000	32718271	1872	1872	1872	1872	0
451	20240110	110900	32718271	1872	1872	1872	1872	1
452	20240110	110800	32716399	1872	1872	1872	1872	0
453	20240110	110700	32716399	1872	1872	1872	1872	0
454	20240110	110600	32716399	1872	1872	1872	1872	0
455	20240110	110500	32716399	1872	1872	1872	1872	2
456	20240110	110400	32712655	1873	1873	1873	1873	0
457	20240110	110300	32712655	1873	1873	1873	1873	0
458	20240110	110200	32712655	1873	1873	1873	1873	0
459	20240110	110100	32712655	1873	1873	1873	1873	0
460	20240110	110000	32712655	1873	1873	1873	1873	0
461	20240110	105900	32712655	1873	1873	1873	1873	0
462	20240110	105800	32712655	1873	1873	1873	1873	0
463	20240110	105700	32712655	1873	1873	1873	1873	0
464	20240110	105600	32712655	1873	1873	1873	1873	0
465	20240110	105500	32712655	1873	1873	1873	1873	0
466	20240110	105400	32712655	1873	1873	1873	1873	0
467	20240110	105300	32712655	1873	1870	1873	1870	4047
468	20240110	105200	25133940	1870	1870	1870	1870	3
469	20240110	105100	25128330	1870	1870	1870	1870	27
470	20240110	105000	25077840	1870	1870	1870	1870	0
471	20240110	104900	25077840	1870	1870	1870	1870	0
472	20240110	104800	25077840	1870	1870	1870	1870	0
473	20240110	104700	25077840	1870	1870	1870	1870	1
474	20240110	104600	25075970	1870	1870	1870	1870	0
475	20240110	104500	25075970	1870	1870	1870	1870	0
476	20240110	104400	25075970	1870	1870	1870	1870	0
477	20240110	104300	25075970	1870	1870	1870	1870	0
478	20240110	104200	25075970	1870	1870	1870	1870	1
479	20240110	104100	25074100	1860	1860	1860	1860	0
480	20240110	104000	25074100	1860	1860	1860	1860	0
481	20240110	103900	25074100	1860	1860	1860	1860	0
482	20240110	103800	25074100	1860	1860	1860	1860	0
483	20240110	103700	25074100	1860	1870	1870	1860	17
484	20240110	103600	25042430	1870	1870	1870	1870	0
485	20240110	103500	25042430	1870	1870	1870	1870	0
486	20240110	103400	25042430	1870	1870	1870	1870	0
487	20240110	103300	25042430	1870	1870	1870	1870	0
488	20240110	103200	25042430	1870	1870	1870	1870	1
489	20240110	103100	25040560	1865	1865	1865	1865	1490
490	20240110	103000	22261710	1865	1865	1865	1865	10
491	20240110	102900	22243060	1870	1870	1870	1870	0
492	20240110	102800	22243060	1870	1870	1870	1865	111
493	20240110	102700	22035990	1870	1870	1870	1870	10
494	20240110	102600	22017290	1870	1870	1870	1870	0
495	20240110	102500	22017290	1870	1870	1870	1870	6
496	20240110	102400	22006070	1870	1870	1870	1870	0
497	20240110	102300	22006070	1870	1870	1870	1870	1
498	20240110	102200	22004200	1870	1870	1870	1870	0
499	20240110	102100	22004200	1870	1870	1870	1870	1
500	20240110	102000	22002330	1870	1870	1870	1870	0
501	20240110	101900	22002330	1870	1870	1870	1870	26
502	20240110	101800	21953710	1870	1870	1870	1870	0
503	20240110	101700	21953710	1870	1870	1870	1870	0
504	20240110	101600	21953710	1870	1870	1870	1870	0
505	20240110	101500	21953710	1870	1870	1870	1870	0
506	20240110	101400	21953710	1870	1870	1870	1870	200
507	20240110	101300	21579710	1865	1865	1865	1865	0
508	20240110	101200	21579710	1865	1865	1865	1865	400
509	20240110	101100	20833710	1870	1870	1870	1870	0
510	20240110	101000	20833710	1870	1870	1870	1870	0
511	20240110	100900	20833710	1870	1870	1870	1870	1
512	20240110	100800	20831840	1865	1865	1865	1865	0
513	20240110	100700	20831840	1865	1865	1865	1865	500
514	20240110	100600	19899340	1869	1869	1869	1869	1
515	20240110	100500	19897471	1865	1869	1869	1865	4
516	20240110	100400	19889999	1869	1869	1869	1869	0
517	20240110	100300	19889999	1869	1869	1869	1869	0
518	20240110	100200	19889999	1869	1869	1869	1869	5
519	20240110	100100	19880654	1869	1869	1869	1869	6
520	20240110	100000	19869440	1870	1870	1870	1870	0
521	20240110	095900	19869440	1870	1870	1870	1870	0
522	20240110	095800	19869440	1870	1870	1870	1870	0
523	20240110	095700	19869440	1870	1870	1870	1870	0
524	20240110	095600	19869440	1870	1870	1870	1870	0
525	20240110	095500	19869440	1870	1870	1870	1870	0
526	20240110	095400	19869440	1870	1870	1870	1870	0
527	20240110	095300	19869440	1870	1870	1870	1870	1
528	20240110	095200	19867570	1868	1868	1868	1868	56
529	20240110	095100	19762962	1870	1870	1870	1870	0
530	20240110	095000	19762962	1870	1870	1870	1870	0
531	20240110	094900	19762962	1870	1870	1870	1870	0
532	20240110	094800	19762962	1870	1870	1870	1870	0
533	20240110	094700	19762962	1870	1869	1870	1869	26
534	20240110	094600	19714353	1868	1868	1868	1868	0
535	20240110	094500	19714353	1868	1868	1868	1868	0
536	20240110	094400	19714353	1868	1868	1868	1868	38
537	20240110	094300	19643369	1870	1870	1870	1870	0
538	20240110	094200	19643369	1870	1870	1870	1870	0
539	20240110	094100	19643369	1870	1870	1870	1870	0
540	20240110	094000	19643369	1870	1870	1870	1870	10
541	20240110	093900	19624669	1870	1868	1870	1868	1300
542	20240110	093800	17196069	1868	1870	1870	1868	3660
543	20240110	093700	10355778	1870	1870	1870	1870	5
544	20240110	093600	10346428	1870	1870	1870	1870	6
545	20240110	093500	10335208	1870	1870	1870	1869	159
546	20240110	093400	10038029	1870	1870	1870	1870	9
547	20240110	093300	10021199	1870	1870	1870	1870	0
548	20240110	093200	10021199	1870	1870	1870	1868	3
549	20240110	093100	10015591	1869	1870	1870	1869	26
550	20240110	093000	9966991	1869	1869	1869	1869	47
551	20240110	092900	9879148	1869	1869	1869	1869	0
552	20240110	092800	9879148	1869	1868	1869	1868	162
553	20240110	092700	9576531	1868	1868	1868	1868	0
554	20240110	092600	9576531	1868	1868	1868	1868	219
555	20240110	092500	9167439	1868	1864	1868	1864	363
556	20240110	092400	8489987	1868	1868	1868	1868	0
557	20240110	092300	8489987	1868	1868	1868	1868	0
558	20240110	092200	8489987	1868	1868	1868	1868	0
559	20240110	092100	8489987	1868	1868	1868	1868	0
560	20240110	092000	8489987	1868	1868	1868	1868	0
561	20240110	091900	8489987	1868	1868	1868	1868	0
562	20240110	091800	8489987	1868	1868	1868	1868	0
563	20240110	091700	8489987	1868	1868	1868	1868	0
564	20240110	091600	8489987	1868	1868	1868	1868	0
565	20240110	091500	8489987	1868	1868	1868	1868	0
566	20240110	091400	8489987	1868	1856	1868	1856	35
567	20240110	091300	8425015	1856	1870	1870	1856	38
568	20240110	091200	8354391	1870	1870	1870	1870	0
569	20240110	091100	8354391	1870	1870	1870	1870	0
570	20240110	091000	8354391	1870	1870	1870	1870	0
571	20240110	090900	8354391	1870	1870	1870	1870	0
572	20240110	090800	8354391	1870	1865	1870	1865	2460
573	20240110	090700	3760345	1864	1864	1864	1864	0
574	20240110	090600	3760345	1864	1864	1864	1864	0
575	20240110	090500	3760345	1864	1864	1864	1864	0
576	20240110	090400	3760345	1864	1864	1864	1864	0
577	20240110	090300	3760345	1864	1864	1864	1864	0
578	20240110	090200	3760345	1864	1864	1864	1864	0
579	20240110	090100	3760345	1864	1864	1864	1864	30
580	20240110	090000	3704425	1864	1850	1864	1850	2002