KissMeData/002690/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	183800	71964678	1856	1856	1856	1856	736
3	20240103	183700	71964678	1856	1856	1856	1856	0
4	20240103	183600	71964678	1856	1856	1856	1856	0
5	20240103	183500	71964678	1856	1856	1856	1856	0
6	20240103	183400	71964678	1856	1856	1856	1856	0
7	20240103	183300	71964678	1856	1856	1856	1856	0
8	20240103	183200	71964678	1856	1856	1856	1856	0
9	20240103	183100	71964678	1856	1856	1856	1856	0
10	20240103	183000	71964678	1856	1856	1856	1856	0
11	20240103	182900	71964678	1856	1856	1856	1856	0
12	20240103	182800	71964678	1856	1856	1856	1856	0
13	20240103	182700	71964678	1856	1856	1856	1856	0
14	20240103	182600	71964678	1856	1856	1856	1856	0
15	20240103	182500	71964678	1856	1856	1856	1856	0
16	20240103	182400	71964678	1856	1856	1856	1856	0
17	20240103	182300	71964678	1856	1856	1856	1856	0
18	20240103	182200	71964678	1856	1856	1856	1856	0
19	20240103	182100	71964678	1856	1856	1856	1856	0
20	20240103	182000	71964678	1856	1856	1856	1856	0
21	20240103	181900	71964678	1856	1856	1856	1856	0
22	20240103	181800	71964678	1856	1856	1856	1856	0
23	20240103	181700	71964678	1856	1856	1856	1856	0
24	20240103	181600	71964678	1856	1856	1856	1856	0
25	20240103	181500	71964678	1856	1856	1856	1856	0
26	20240103	181400	71964678	1856	1856	1856	1856	0
27	20240103	181300	71964678	1856	1856	1856	1856	0
28	20240103	181200	71964678	1856	1856	1856	1856	0
29	20240103	181100	71964678	1856	1856	1856	1856	0
30	20240103	181000	71964678	1856	1856	1856	1856	0
31	20240103	180900	71964678	1856	1856	1856	1856	0
32	20240103	180800	71964678	1856	1856	1856	1856	736
33	20240103	180700	71964678	1856	1856	1856	1856	0
34	20240103	180600	71964678	1856	1856	1856	1856	0
35	20240103	180500	71964678	1856	1856	1856	1856	0
36	20240103	180400	71964678	1856	1856	1856	1856	0
37	20240103	180300	71964678	1856	1856	1856	1856	0
38	20240103	180200	71964678	1856	1856	1856	1856	0
39	20240103	180100	71964678	1856	1856	1856	1856	0
40	20240103	180000	71964678	1856	1856	1856	1856	0
41	20240103	175900	71964678	1856	1856	1856	1856	0
42	20240103	175800	71964678	1856	1856	1856	1856	0
43	20240103	175700	71964678	1856	1856	1856	1856	0
44	20240103	175600	71964678	1856	1856	1856	1856	0
45	20240103	175500	71964678	1856	1856	1856	1856	0
46	20240103	175400	71964678	1856	1856	1856	1856	0
47	20240103	175300	71964678	1856	1856	1856	1856	0
48	20240103	175200	71964678	1856	1856	1856	1856	0
49	20240103	175100	71964678	1856	1856	1856	1856	0
50	20240103	175000	71964678	1856	1856	1856	1856	0
51	20240103	174900	71964678	1856	1856	1856	1856	0
52	20240103	174800	71964678	1856	1856	1856	1856	0
53	20240103	174700	71964678	1856	1856	1856	1856	0
54	20240103	174600	71964678	1856	1856	1856	1856	0
55	20240103	174500	71964678	1856	1856	1856	1856	0
56	20240103	174400	71964678	1856	1856	1856	1856	0
57	20240103	174300	71964678	1856	1856	1856	1856	0
58	20240103	174200	71964678	1856	1856	1856	1856	0
59	20240103	174100	71964678	1856	1856	1856	1856	0
60	20240103	174000	71964678	1856	1856	1856	1856	0
61	20240103	173900	71964678	1856	1856	1856	1856	0
62	20240103	173800	71964678	1856	1856	1856	1856	736
63	20240103	173700	71964678	1856	1856	1856	1856	0
64	20240103	173600	71964678	1856	1856	1856	1856	0
65	20240103	173500	71964678	1856	1856	1856	1856	0
66	20240103	173400	71964678	1856	1856	1856	1856	0
67	20240103	173300	71964678	1856	1856	1856	1856	0
68	20240103	173200	71964678	1856	1856	1856	1856	0
69	20240103	173100	71964678	1856	1856	1856	1856	0
70	20240103	173000	71964678	1856	1856	1856	1856	0
71	20240103	172900	71964678	1856	1856	1856	1856	0
72	20240103	172800	71964678	1856	1856	1856	1856	0
73	20240103	172700	71964678	1856	1856	1856	1856	0
74	20240103	172600	71964678	1856	1856	1856	1856	0
75	20240103	172500	71964678	1856	1856	1856	1856	0
76	20240103	172400	71964678	1856	1856	1856	1856	0
77	20240103	172300	71964678	1856	1856	1856	1856	0
78	20240103	172200	71964678	1856	1856	1856	1856	0
79	20240103	172100	71964678	1856	1856	1856	1856	0
80	20240103	172000	71964678	1856	1856	1856	1856	0
81	20240103	171900	71964678	1856	1856	1856	1856	0
82	20240103	171800	71964678	1856	1856	1856	1856	0
83	20240103	171700	71964678	1856	1856	1856	1856	0
84	20240103	171600	71964678	1856	1856	1856	1856	0
85	20240103	171500	71964678	1856	1856	1856	1856	0
86	20240103	171400	71964678	1856	1856	1856	1856	0
87	20240103	171300	71964678	1856	1856	1856	1856	0
88	20240103	171200	71964678	1856	1856	1856	1856	0
89	20240103	171100	71964678	1856	1856	1856	1856	0
90	20240103	171000	71964678	1856	1856	1856	1856	0
91	20240103	170900	71964678	1856	1856	1856	1856	0
92	20240103	170800	71964678	1856	1856	1856	1856	736
93	20240103	170700	71964678	1856	1856	1856	1856	0
94	20240103	170600	71964678	1856	1856	1856	1856	0
95	20240103	170500	71964678	1856	1856	1856	1856	0
96	20240103	170400	71964678	1856	1856	1856	1856	0
97	20240103	170300	71964678	1856	1856	1856	1856	0
98	20240103	170200	71964678	1856	1856	1856	1856	0
99	20240103	170100	71964678	1856	1856	1856	1856	0
100	20240103	170000	71964678	1856	1856	1856	1856	0
101	20240103	165900	71964678	1856	1856	1856	1856	0
102	20240103	165800	71964678	1856	1856	1856	1856	0
103	20240103	165700	71964678	1856	1856	1856	1856	0
104	20240103	165600	71964678	1856	1856	1856	1856	0
105	20240103	165500	71964678	1856	1856	1856	1856	0
106	20240103	165400	71964678	1856	1856	1856	1856	0
107	20240103	165300	71964678	1856	1856	1856	1856	0
108	20240103	165200	71964678	1856	1856	1856	1856	0
109	20240103	165100	71964678	1856	1856	1856	1856	0
110	20240103	165000	71964678	1856	1856	1856	1856	0
111	20240103	164900	71964678	1856	1856	1856	1856	0
112	20240103	164800	71964678	1856	1856	1856	1856	0
113	20240103	164700	71964678	1856	1856	1856	1856	0
114	20240103	164600	71964678	1856	1856	1856	1856	0
115	20240103	164500	71964678	1856	1856	1856	1856	0
116	20240103	164400	71964678	1856	1856	1856	1856	0
117	20240103	164300	71964678	1856	1856	1856	1856	0
118	20240103	164200	71964678	1856	1856	1856	1856	0
119	20240103	164100	71964678	1856	1856	1856	1856	0
120	20240103	164000	71964678	1856	1856	1856	1856	0
121	20240103	163900	71964678	1856	1856	1856	1856	0
122	20240103	163800	71964678	1856	1856	1856	1856	736
123	20240103	163700	71964678	1856	1856	1856	1856	0
124	20240103	163600	71964678	1856	1856	1856	1856	0
125	20240103	163500	71964678	1856	1856	1856	1856	0
126	20240103	163400	71964678	1856	1856	1856	1856	0
127	20240103	163300	71964678	1856	1856	1856	1856	0
128	20240103	163200	71964678	1856	1856	1856	1856	0
129	20240103	163100	71964678	1856	1856	1856	1856	0
130	20240103	163000	71964678	1856	1856	1856	1856	0
131	20240103	162900	71964678	1856	1856	1856	1856	0
132	20240103	162800	71964678	1856	1856	1856	1856	0
133	20240103	162700	71964678	1856	1856	1856	1856	0
134	20240103	162600	71964678	1856	1856	1856	1856	0
135	20240103	162500	71964678	1856	1856	1856	1856	0
136	20240103	162400	71964678	1856	1856	1856	1856	0
137	20240103	162300	71964678	1856	1856	1856	1856	0
138	20240103	162200	71964678	1856	1856	1856	1856	0
139	20240103	162100	71964678	1856	1856	1856	1856	0
140	20240103	162000	71964678	1856	1856	1856	1856	0
141	20240103	161900	71964678	1856	1856	1856	1856	0
142	20240103	161800	71964678	1856	1856	1856	1856	0
143	20240103	161700	71964678	1856	1856	1856	1856	0
144	20240103	161600	71964678	1856	1856	1856	1856	0
145	20240103	161500	71964678	1856	1856	1856	1856	0
146	20240103	161400	71964678	1856	1856	1856	1856	0
147	20240103	161300	71964678	1856	1856	1856	1856	0
148	20240103	161200	71964678	1856	1856	1856	1856	0
149	20240103	161100	71964678	1856	1856	1856	1856	0
150	20240103	161000	71964678	1856	1856	1856	1856	0
151	20240103	160900	71964678	1856	1856	1856	1856	0
152	20240103	160800	71964678	1856	1856	1856	1856	736
153	20240103	160700	71964678	1856	1856	1856	1856	0
154	20240103	160600	71964678	1856	1856	1856	1856	0
155	20240103	160500	71964678	1856	1856	1856	1856	0
156	20240103	160400	71964678	1856	1856	1856	1856	0
157	20240103	160300	71964678	1856	1856	1856	1856	0
158	20240103	160200	71964678	1856	1856	1856	1856	0
159	20240103	160100	71964678	1856	1856	1856	1856	0
160	20240103	160000	71964678	1856	1856	1856	1856	0
161	20240103	155900	71964678	1856	1856	1856	1856	0
162	20240103	155800	71964678	1856	1856	1856	1856	0
163	20240103	155700	71964678	1856	1856	1856	1856	0
164	20240103	155600	71964678	1856	1856	1856	1856	0
165	20240103	155500	71964678	1856	1856	1856	1856	0
166	20240103	155400	71964678	1856	1856	1856	1856	0
167	20240103	155300	71964678	1856	1856	1856	1856	0
168	20240103	155200	71964678	1856	1856	1856	1856	0
169	20240103	155100	71964678	1856	1856	1856	1856	0
170	20240103	155000	71964678	1856	1856	1856	1856	0
171	20240103	154900	71964678	1856	1856	1856	1856	0
172	20240103	154800	71964678	1856	1856	1856	1856	0
173	20240103	154700	71964678	1856	1856	1856	1856	0
174	20240103	154600	71964678	1856	1856	1856	1856	0
175	20240103	154500	71964678	1856	1856	1856	1856	0
176	20240103	154400	71964678	1856	1856	1856	1856	0
177	20240103	154300	71964678	1856	1856	1856	1856	0
178	20240103	154200	71964678	1856	1856	1856	1856	0
179	20240103	154100	71964678	1856	1856	1856	1856	0
180	20240103	154000	71964678	1856	1856	1856	1856	0
181	20240103	153900	71964678	1856	1856	1856	1856	0
182	20240103	153800	71964678	1856	1856	1856	1856	736
183	20240103	153700	71964678	1856	1856	1856	1856	0
184	20240103	153600	71964678	1856	1856	1856	1856	0
185	20240103	153500	71964678	1856	1856	1856	1856	0
186	20240103	153400	71964678	1856	1856	1856	1856	0
187	20240103	153300	71964678	1856	1856	1856	1856	0
188	20240103	153200	71964678	1856	1856	1856	1856	0
189	20240103	153100	71964678	1856	1856	1856	1856	0
190	20240103	153000	71964678	1856	1856	1856	1856	736
191	20240103	152900	70598662	1855	1855	1855	1855	0
192	20240103	152800	70598662	1855	1855	1855	1855	0
193	20240103	152700	70598662	1855	1855	1855	1855	0
194	20240103	152600	70598662	1855	1855	1855	1855	0
195	20240103	152500	70598662	1855	1855	1855	1855	0
196	20240103	152400	70598662	1855	1855	1855	1855	0
197	20240103	152300	70598662	1855	1855	1855	1855	0
198	20240103	152200	70598662	1855	1855	1855	1855	0
199	20240103	152100	70598662	1855	1855	1855	1855	0
200	20240103	152000	70598662	1855	1855	1855	1855	0
201	20240103	151900	70598662	1855	1855	1855	1855	0
202	20240103	151800	70598662	1855	1855	1855	1855	0
203	20240103	151700	70598662	1855	1855	1855	1855	4
204	20240103	151600	70591242	1855	1855	1855	1855	0
205	20240103	151500	70591242	1855	1855	1855	1855	0
206	20240103	151400	70591242	1855	1855	1855	1855	1
207	20240103	151300	70589387	1855	1855	1855	1855	4
208	20240103	151200	70581967	1855	1853	1855	1853	33
209	20240103	151100	70520792	1853	1853	1853	1853	0
210	20240103	151000	70520792	1853	1853	1853	1853	4
211	20240103	150900	70513380	1853	1853	1853	1853	4
212	20240103	150800	70505968	1852	1853	1853	1852	13
213	20240103	150700	70481886	1852	1852	1852	1852	621
214	20240103	150600	69331794	1852	1852	1852	1852	4
215	20240103	150500	69324386	1851	1851	1851	1851	0
216	20240103	150400	69324386	1851	1851	1851	1851	114
217	20240103	150300	69113372	1850	1851	1851	1850	94
218	20240103	150200	68939468	1850	1850	1850	1850	59
219	20240103	150100	68830318	1850	1850	1850	1850	0
220	20240103	150000	68830318	1850	1850	1850	1850	0
221	20240103	145900	68830318	1850	1850	1850	1850	1
222	20240103	145800	68828468	1850	1850	1850	1850	0
223	20240103	145700	68828468	1850	1850	1850	1850	0
224	20240103	145600	68828468	1850	1850	1850	1850	4
225	20240103	145500	68821068	1850	1850	1850	1850	4
226	20240103	145400	68813668	1850	1850	1850	1850	4
227	20240103	145300	68806268	1848	1848	1848	1848	77
228	20240103	145200	68663972	1848	1848	1848	1848	4
229	20240103	145100	68656580	1848	1848	1848	1848	4
230	20240103	145000	68649188	1847	1847	1847	1847	158
231	20240103	144900	68357362	1847	1847	1847	1847	4
232	20240103	144800	68349974	1847	1847	1847	1847	272
233	20240103	144700	67847590	1847	1847	1847	1847	4
234	20240103	144600	67840202	1847	1847	1847	1847	4
235	20240103	144500	67832814	1847	1847	1847	1847	141
236	20240103	144400	67572387	1847	1847	1847	1847	34
237	20240103	144300	67509589	1845	1845	1845	1845	0
238	20240103	144200	67509589	1845	1845	1845	1845	2
239	20240103	144100	67505899	1845	1847	1847	1845	5
240	20240103	144000	67496666	1847	1847	1847	1847	272
241	20240103	143900	66994282	1847	1847	1847	1847	1001
242	20240103	143800	65145435	1847	1847	1847	1847	0
243	20240103	143700	65145435	1847	1847	1847	1847	3020
244	20240103	143600	59567495	1847	1847	1847	1847	0
245	20240103	143500	59567495	1847	1847	1847	1847	0
246	20240103	143400	59567495	1847	1847	1847	1847	3
247	20240103	143300	59561954	1847	1847	1847	1847	0
248	20240103	143200	59561954	1847	1847	1847	1847	0
249	20240103	143100	59561954	1847	1847	1847	1847	0
250	20240103	143000	59561954	1847	1847	1847	1847	0
251	20240103	142900	59561954	1847	1847	1847	1847	0
252	20240103	142800	59561954	1847	1847	1847	1847	1
253	20240103	142700	59560107	1846	1846	1846	1846	0
254	20240103	142600	59560107	1846	1846	1846	1846	0
255	20240103	142500	59560107	1846	1846	1846	1846	0
256	20240103	142400	59560107	1846	1846	1846	1846	0
257	20240103	142300	59560107	1846	1846	1846	1846	0
258	20240103	142200	59560107	1846	1846	1846	1846	0
259	20240103	142100	59560107	1846	1846	1846	1846	0
260	20240103	142000	59560107	1846	1846	1846	1846	0
261	20240103	141900	59560107	1846	1846	1846	1846	0
262	20240103	141800	59560107	1846	1846	1846	1846	0
263	20240103	141700	59560107	1846	1846	1846	1846	0
264	20240103	141600	59560107	1846	1846	1846	1846	0
265	20240103	141500	59560107	1846	1846	1846	1846	0
266	20240103	141400	59560107	1846	1846	1846	1846	0
267	20240103	141300	59560107	1846	1846	1846	1846	0
268	20240103	141200	59560107	1846	1846	1846	1846	0
269	20240103	141100	59560107	1846	1846	1846	1846	0
270	20240103	141000	59560107	1846	1846	1846	1846	0
271	20240103	140900	59560107	1846	1846	1846	1846	0
272	20240103	140800	59560107	1846	1846	1846	1846	839
273	20240103	140700	58011313	1846	1846	1846	1846	0
274	20240103	140600	58011313	1846	1846	1846	1846	0
275	20240103	140500	58011313	1846	1846	1846	1846	0
276	20240103	140400	58011313	1846	1846	1846	1846	0
277	20240103	140300	58011313	1846	1846	1846	1846	0
278	20240103	140200	58011313	1846	1846	1846	1846	0
279	20240103	140100	58011313	1846	1846	1846	1846	0
280	20240103	140000	58011313	1846	1846	1846	1846	0
281	20240103	135900	58011313	1846	1846	1846	1846	0
282	20240103	135800	58011313	1846	1846	1846	1846	0
283	20240103	135700	58011313	1846	1846	1846	1846	0
284	20240103	135600	58011313	1846	1846	1846	1846	0
285	20240103	135500	58011313	1846	1846	1846	1846	0
286	20240103	135400	58011313	1846	1846	1846	1846	0
287	20240103	135300	58011313	1846	1846	1846	1846	0
288	20240103	135200	58011313	1846	1846	1846	1846	0
289	20240103	135100	58011313	1846	1846	1846	1846	0
290	20240103	135000	58011313	1846	1846	1846	1846	0
291	20240103	134900	58011313	1846	1846	1846	1846	61
292	20240103	134800	57898707	1846	1846	1846	1846	1
293	20240103	134700	57896861	1842	1842	1842	1842	0
294	20240103	134600	57896861	1842	1846	1846	1842	278
295	20240103	134500	57384781	1842	1842	1842	1842	400
296	20240103	134400	56647981	1847	1847	1847	1847	0
297	20240103	134300	56647981	1847	1847	1847	1847	0
298	20240103	134200	56647981	1847	1847	1847	1847	0
299	20240103	134100	56647981	1847	1847	1847	1847	0
300	20240103	134000	56647981	1847	1847	1847	1847	0
301	20240103	133900	56647981	1847	1847	1847	1847	0
302	20240103	133800	56647981	1847	1847	1847	1847	0
303	20240103	133700	56647981	1847	1847	1847	1847	0
304	20240103	133600	56647981	1847	1847	1847	1847	0
305	20240103	133500	56647981	1847	1847	1847	1847	5
306	20240103	133400	56638746	1845	1845	1845	1845	29
307	20240103	133300	56585241	1847	1847	1847	1847	0
308	20240103	133200	56585241	1847	1847	1847	1847	0
309	20240103	133100	56585241	1847	1847	1847	1847	1
310	20240103	133000	56583394	1847	1847	1847	1847	0
311	20240103	132900	56583394	1847	1847	1847	1847	0
312	20240103	132800	56583394	1847	1847	1847	1847	0
313	20240103	132700	56583394	1847	1847	1847	1847	0
314	20240103	132600	56583394	1847	1847	1847	1847	0
315	20240103	132500	56583394	1847	1847	1847	1847	0
316	20240103	132400	56583394	1847	1847	1847	1847	0
317	20240103	132300	56583394	1847	1845	1847	1845	62
318	20240103	132200	56468882	1847	1847	1847	1847	0
319	20240103	132100	56468882	1847	1847	1847	1847	0
320	20240103	132000	56468882	1847	1847	1847	1847	0
321	20240103	131900	56468882	1847	1847	1847	1847	3
322	20240103	131800	56463341	1847	1847	1847	1847	0
323	20240103	131700	56463341	1847	1847	1847	1847	0
324	20240103	131600	56463341	1847	1847	1847	1847	0
325	20240103	131500	56463341	1847	1847	1847	1847	0
326	20240103	131400	56463341	1847	1847	1847	1847	0
327	20240103	131300	56463341	1847	1847	1847	1847	0
328	20240103	131200	56463341	1847	1847	1847	1847	0
329	20240103	131100	56463341	1847	1847	1847	1847	0
330	20240103	131000	56463341	1847	1847	1847	1847	0
331	20240103	130900	56463341	1847	1847	1847	1847	0
332	20240103	130800	56463341	1847	1847	1847	1847	0
333	20240103	130700	56463341	1847	1847	1847	1847	0
334	20240103	130600	56463341	1847	1847	1847	1847	0
335	20240103	130500	56463341	1847	1847	1847	1847	0
336	20240103	130400	56463341	1847	1847	1847	1847	0
337	20240103	130300	56463341	1847	1847	1847	1847	0
338	20240103	130200	56463341	1847	1847	1847	1847	0
339	20240103	130100	56463341	1847	1847	1847	1847	0
340	20240103	130000	56463341	1847	1847	1847	1847	1
341	20240103	125900	56461494	1842	1842	1842	1842	0
342	20240103	125800	56461494	1842	1847	1847	1842	101
343	20240103	125700	56274952	1847	1847	1847	1847	0
344	20240103	125600	56274952	1847	1847	1847	1847	0
345	20240103	125500	56274952	1847	1847	1847	1847	0
346	20240103	125400	56274952	1847	1847	1847	1847	1
347	20240103	125300	56273105	1847	1847	1847	1847	0
348	20240103	125200	56273105	1847	1847	1847	1847	0
349	20240103	125100	56273105	1847	1847	1847	1847	0
350	20240103	125000	56273105	1847	1847	1847	1847	0
351	20240103	124900	56273105	1847	1847	1847	1847	0
352	20240103	124800	56273105	1847	1847	1847	1847	0
353	20240103	124700	56273105	1847	1847	1847	1847	0
354	20240103	124600	56273105	1847	1847	1847	1847	0
355	20240103	124500	56273105	1847	1847	1847	1847	20
356	20240103	124400	56236165	1847	1847	1847	1847	1
357	20240103	124300	56234318	1849	1849	1849	1849	0
358	20240103	124200	56234318	1849	1849	1849	1849	0
359	20240103	124100	56234318	1849	1849	1849	1849	0
360	20240103	124000	56234318	1849	1849	1849	1849	0
361	20240103	123900	56234318	1849	1849	1849	1849	0
362	20240103	123800	56234318	1849	1849	1849	1849	0
363	20240103	123700	56234318	1849	1849	1849	1849	0
364	20240103	123600	56234318	1849	1849	1849	1849	0
365	20240103	123500	56234318	1849	1849	1849	1849	0
366	20240103	123400	56234318	1849	1849	1849	1849	0
367	20240103	123300	56234318	1849	1849	1849	1849	0
368	20240103	123200	56234318	1849	1849	1849	1849	0
369	20240103	123100	56234318	1849	1849	1849	1849	0
370	20240103	123000	56234318	1849	1849	1849	1849	0
371	20240103	122900	56234318	1849	1849	1849	1849	0
372	20240103	122800	56234318	1849	1849	1849	1849	5
373	20240103	122700	56225073	1842	1842	1842	1842	0
374	20240103	122600	56225073	1842	1842	1842	1842	0
375	20240103	122500	56225073	1842	1842	1842	1842	0
376	20240103	122400	56225073	1842	1842	1842	1842	0
377	20240103	122300	56225073	1842	1842	1842	1842	0
378	20240103	122200	56225073	1842	1842	1842	1842	0
379	20240103	122100	56225073	1842	1842	1842	1842	0
380	20240103	122000	56225073	1842	1842	1842	1842	0
381	20240103	121900	56225073	1842	1842	1842	1842	0
382	20240103	121800	56225073	1842	1842	1842	1842	0
383	20240103	121700	56225073	1842	1842	1842	1842	0
384	20240103	121600	56225073	1842	1842	1842	1842	20
385	20240103	121500	56188233	1842	1842	1842	1842	10
386	20240103	121400	56169813	1849	1849	1849	1849	0
387	20240103	121300	56169813	1849	1849	1849	1849	0
388	20240103	121200	56169813	1849	1849	1849	1849	1
389	20240103	121100	56167964	1842	1842	1842	1842	0
390	20240103	121000	56167964	1842	1842	1842	1842	0
391	20240103	120900	56167964	1842	1842	1842	1842	0
392	20240103	120800	56167964	1842	1842	1842	1842	0
393	20240103	120700	56167964	1842	1842	1842	1842	0
394	20240103	120600	56167964	1842	1842	1842	1842	1
395	20240103	120500	56166122	1850	1849	1850	1849	60
396	20240103	120400	56055136	1849	1849	1849	1849	0
397	20240103	120300	56055136	1849	1849	1849	1849	0
398	20240103	120200	56055136	1849	1849	1849	1849	0
399	20240103	120100	56055136	1849	1849	1849	1849	0
400	20240103	120000	56055136	1849	1849	1849	1849	0
401	20240103	115900	56055136	1849	1849	1849	1849	0
402	20240103	115800	56055136	1849	1849	1849	1849	0
403	20240103	115700	56055136	1849	1849	1849	1849	1
404	20240103	115600	56053287	1850	1850	1850	1850	0
405	20240103	115500	56053287	1850	1850	1850	1850	0
406	20240103	115400	56053287	1850	1850	1850	1850	0
407	20240103	115300	56053287	1850	1850	1850	1850	0
408	20240103	115200	56053287	1850	1850	1850	1850	0
409	20240103	115100	56053287	1850	1850	1850	1850	0
410	20240103	115000	56053287	1850	1850	1850	1850	0
411	20240103	114900	56053287	1850	1850	1850	1850	0
412	20240103	114800	56053287	1850	1850	1850	1850	0
413	20240103	114700	56053287	1850	1850	1850	1850	0
414	20240103	114600	56053287	1850	1850	1850	1850	0
415	20240103	114500	56053287	1850	1850	1850	1850	0
416	20240103	114400	56053287	1850	1850	1850	1850	0
417	20240103	114300	56053287	1850	1850	1850	1850	0
418	20240103	114200	56053287	1850	1850	1850	1850	0
419	20240103	114100	56053287	1850	1850	1850	1850	0
420	20240103	114000	56053287	1850	1850	1850	1850	0
421	20240103	113900	56053287	1850	1850	1850	1850	0
422	20240103	113800	56053287	1850	1850	1850	1850	0
423	20240103	113700	56053287	1850	1850	1850	1850	0
424	20240103	113600	56053287	1850	1850	1850	1850	0
425	20240103	113500	56053287	1850	1848	1850	1848	1288
426	20240103	113400	53671262	1848	1848	1848	1848	0
427	20240103	113300	53671262	1848	1848	1848	1848	0
428	20240103	113200	53671262	1848	1848	1848	1848	0
429	20240103	113100	53671262	1848	1848	1848	1848	0
430	20240103	113000	53671262	1848	1848	1848	1848	0
431	20240103	112900	53671262	1848	1848	1848	1848	0
432	20240103	112800	53671262	1848	1848	1848	1848	0
433	20240103	112700	53671262	1848	1848	1848	1848	0
434	20240103	112600	53671262	1848	1848	1848	1848	0
435	20240103	112500	53671262	1848	1848	1848	1848	0
436	20240103	112400	53671262	1848	1848	1848	1848	0
437	20240103	112300	53671262	1848	1848	1848	1848	15
438	20240103	112200	53643542	1848	1848	1848	1848	0
439	20240103	112100	53643542	1848	1848	1848	1848	0
440	20240103	112000	53643542	1848	1848	1848	1848	0
441	20240103	111900	53643542	1848	1848	1848	1848	0
442	20240103	111800	53643542	1848	1848	1848	1848	0
443	20240103	111700	53643542	1848	1848	1848	1848	0
444	20240103	111600	53643542	1848	1848	1848	1848	54
445	20240103	111500	53543750	1850	1850	1850	1850	0
446	20240103	111400	53543750	1850	1850	1850	1850	0
447	20240103	111300	53543750	1850	1850	1850	1850	0
448	20240103	111200	53543750	1850	1850	1850	1850	0
449	20240103	111100	53543750	1850	1850	1850	1850	25
450	20240103	111000	53497500	1850	1850	1850	1850	0
451	20240103	110900	53497500	1850	1850	1850	1850	0
452	20240103	110800	53497500	1850	1850	1850	1850	0
453	20240103	110700	53497500	1850	1850	1850	1850	0
454	20240103	110600	53497500	1850	1850	1850	1850	0
455	20240103	110500	53497500	1850	1850	1850	1850	0
456	20240103	110400	53497500	1850	1850	1850	1850	0
457	20240103	110300	53497500	1850	1848	1850	1848	1870
458	20240103	110200	50038433	1847	1847	1847	1847	0
459	20240103	110100	50038433	1847	1847	1847	1847	14
460	20240103	110000	50012575	1847	1841	1847	1841	4828
461	20240103	105900	41100222	1836	1836	1836	1836	0
462	20240103	105800	41100222	1836	1836	1836	1836	1
463	20240103	105700	41098386	1846	1846	1846	1846	0
464	20240103	105600	41098386	1846	1846	1846	1846	0
465	20240103	105500	41098386	1846	1846	1846	1846	0
466	20240103	105400	41098386	1846	1846	1846	1846	0
467	20240103	105300	41098386	1846	1846	1846	1846	0
468	20240103	105200	41098386	1846	1846	1846	1846	0
469	20240103	105100	41098386	1846	1846	1846	1846	0
470	20240103	105000	41098386	1846	1846	1846	1846	0
471	20240103	104900	41098386	1846	1843	1846	1843	37
472	20240103	104800	41030156	1843	1843	1843	1843	4
473	20240103	104700	41022784	1843	1843	1843	1843	0
474	20240103	104600	41022784	1843	1843	1843	1843	0
475	20240103	104500	41022784	1843	1843	1843	1843	0
476	20240103	104400	41022784	1843	1843	1843	1843	2
477	20240103	104300	41019098	1843	1843	1843	1843	0
478	20240103	104200	41019098	1843	1843	1843	1843	0
479	20240103	104100	41019098	1843	1843	1843	1843	0
480	20240103	104000	41019098	1843	1843	1843	1843	0
481	20240103	103900	41019098	1843	1843	1843	1843	0
482	20240103	103800	41019098	1843	1843	1843	1843	0
483	20240103	103700	41019098	1843	1843	1843	1843	0
484	20240103	103600	41019098	1843	1843	1843	1843	0
485	20240103	103500	41019098	1843	1843	1843	1843	1
486	20240103	103400	41017255	1831	1831	1831	1831	1
487	20240103	103300	41015424	1831	1831	1831	1831	1
488	20240103	103200	41013593	1842	1832	1842	1831	2202
489	20240103	103100	36981686	1831	1835	1835	1831	4000
490	20240103	103000	29655601	1845	1845	1845	1845	0
491	20240103	102900	29655601	1845	1845	1845	1845	0
492	20240103	102800	29655601	1845	1845	1845	1845	0
493	20240103	102700	29655601	1845	1845	1845	1845	60
494	20240103	102600	29544901	1846	1840	1846	1840	553
495	20240103	102500	28527363	1836	1836	1836	1836	0
496	20240103	102400	28527363	1836	1836	1836	1836	0
497	20240103	102300	28527363	1836	1836	1836	1836	288
498	20240103	102200	27998595	1836	1837	1837	1836	112
499	20240103	102100	27792958	1836	1836	1836	1836	0
500	20240103	102000	27792958	1836	1836	1836	1836	0
501	20240103	101900	27792958	1836	1836	1836	1836	50
502	20240103	101800	27701158	1836	1836	1836	1836	0
503	20240103	101700	27701158	1836	1836	1836	1836	1300
504	20240103	101600	25314358	1836	1836	1836	1836	0
505	20240103	101500	25314358	1836	1836	1836	1836	0
506	20240103	101400	25314358	1836	1836	1836	1836	0
507	20240103	101300	25314358	1836	1838	1838	1836	3500
508	20240103	101200	18888078	1839	1839	1839	1839	0
509	20240103	101100	18888078	1839	1839	1839	1839	77
510	20240103	101000	18746475	1840	1839	1840	1839	1506
511	20240103	100900	15976936	1840	1849	1849	1840	6945
512	20240103	100800	3166197	1854	1854	1854	1854	0
513	20240103	100700	3166197	1854	1854	1854	1854	1
514	20240103	100600	3164343	1849	1849	1849	1849	0
515	20240103	100500	3164343	1849	1849	1849	1849	0
516	20240103	100400	3164343	1849	1849	1849	1849	24
517	20240103	100300	3119967	1858	1858	1858	1858	0
518	20240103	100200	3119967	1858	1858	1858	1858	0
519	20240103	100100	3119967	1858	1858	1858	1858	0
520	20240103	100000	3119967	1858	1858	1858	1858	0
521	20240103	095900	3119967	1858	1858	1858	1858	0
522	20240103	095800	3119967	1858	1858	1858	1858	0
523	20240103	095700	3119967	1858	1858	1858	1858	0
524	20240103	095600	3119967	1858	1858	1858	1858	0
525	20240103	095500	3119967	1858	1858	1858	1858	0
526	20240103	095400	3119967	1858	1858	1858	1858	0
527	20240103	095300	3119967	1858	1858	1858	1858	0
528	20240103	095200	3119967	1858	1858	1858	1858	0
529	20240103	095100	3119967	1858	1858	1858	1858	0
530	20240103	095000	3119967	1858	1858	1858	1858	0
531	20240103	094900	3119967	1858	1858	1858	1858	0
532	20240103	094800	3119967	1858	1858	1858	1858	0
533	20240103	094700	3119967	1858	1858	1858	1858	0
534	20240103	094600	3119967	1858	1858	1858	1858	0
535	20240103	094500	3119967	1858	1858	1858	1858	0
536	20240103	094400	3119967	1858	1858	1858	1858	0
537	20240103	094300	3119967	1858	1858	1858	1858	0
538	20240103	094200	3119967	1858	1858	1858	1858	0
539	20240103	094100	3119967	1858	1858	1858	1858	0
540	20240103	094000	3119967	1858	1858	1858	1858	0
541	20240103	093900	3119967	1858	1858	1858	1858	0
542	20240103	093800	3119967	1858	1858	1858	1858	0
543	20240103	093700	3119967	1858	1858	1858	1858	0
544	20240103	093600	3119967	1858	1858	1858	1858	0
545	20240103	093500	3119967	1858	1858	1858	1858	0
546	20240103	093400	3119967	1858	1858	1858	1858	54
547	20240103	093300	3019635	1858	1858	1858	1858	0
548	20240103	093200	3019635	1858	1858	1858	1858	0
549	20240103	093100	3019635	1858	1858	1858	1858	1
550	20240103	093000	3017777	1850	1850	1850	1850	0
551	20240103	092900	3017777	1850	1858	1858	1850	51
552	20240103	092800	2923419	1858	1858	1858	1858	0
553	20240103	092700	2923419	1858	1858	1858	1858	0
554	20240103	092600	2923419	1858	1858	1858	1858	0
555	20240103	092500	2923419	1858	1858	1858	1858	0
556	20240103	092400	2923419	1858	1858	1858	1858	0
557	20240103	092300	2923419	1858	1858	1858	1858	40
558	20240103	092200	2849099	1858	1858	1858	1858	90
559	20240103	092100	2681879	1858	1858	1858	1858	0
560	20240103	092000	2681879	1858	1858	1858	1858	79
561	20240103	091900	2535097	1859	1859	1859	1859	0
562	20240103	091800	2535097	1859	1859	1859	1859	0
563	20240103	091700	2535097	1859	1859	1859	1859	0
564	20240103	091600	2535097	1859	1859	1859	1859	0
565	20240103	091500	2535097	1859	1859	1859	1859	1
566	20240103	091400	2533238	1850	1850	1850	1850	0
567	20240103	091300	2533238	1850	1850	1850	1850	0
568	20240103	091200	2533238	1850	1850	1850	1850	0
569	20240103	091100	2533238	1850	1850	1850	1850	250
570	20240103	091000	2070738	1857	1857	1857	1857	0
571	20240103	090900	2070738	1857	1857	1857	1857	0
572	20240103	090800	2070738	1857	1857	1857	1857	0
573	20240103	090700	2070738	1857	1858	1858	1857	120
574	20240103	090600	1847858	1858	1858	1858	1858	0
575	20240103	090500	1847858	1858	1858	1858	1858	0
576	20240103	090400	1847858	1858	1858	1858	1858	0
577	20240103	090300	1847858	1858	1858	1858	1858	1
578	20240103	090200	1846000	1846	1846	1846	1846	0
579	20240103	090100	1846000	1846	1846	1846	1846	0
580	20240103	090000	1846000	1846	1846	1846	1846	1000