KissMeData/002690/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	183800	23581109	1860	1860	1860	1860	125
3	20240108	183700	23581109	1860	1860	1860	1860	0
4	20240108	183600	23581109	1860	1860	1860	1860	0
5	20240108	183500	23581109	1860	1860	1860	1860	0
6	20240108	183400	23581109	1860	1860	1860	1860	0
7	20240108	183300	23581109	1860	1860	1860	1860	0
8	20240108	183200	23581109	1860	1860	1860	1860	0
9	20240108	183100	23581109	1860	1860	1860	1860	0
10	20240108	183000	23581109	1860	1860	1860	1860	0
11	20240108	182900	23581109	1860	1860	1860	1860	0
12	20240108	182800	23581109	1860	1860	1860	1860	0
13	20240108	182700	23581109	1860	1860	1860	1860	0
14	20240108	182600	23581109	1860	1860	1860	1860	0
15	20240108	182500	23581109	1860	1860	1860	1860	0
16	20240108	182400	23581109	1860	1860	1860	1860	0
17	20240108	182300	23581109	1860	1860	1860	1860	0
18	20240108	182200	23581109	1860	1860	1860	1860	0
19	20240108	182100	23581109	1860	1860	1860	1860	0
20	20240108	182000	23581109	1860	1860	1860	1860	0
21	20240108	181900	23581109	1860	1860	1860	1860	0
22	20240108	181800	23581109	1860	1860	1860	1860	0
23	20240108	181700	23581109	1860	1860	1860	1860	0
24	20240108	181600	23581109	1860	1860	1860	1860	0
25	20240108	181500	23581109	1860	1860	1860	1860	0
26	20240108	181400	23581109	1860	1860	1860	1860	0
27	20240108	181300	23581109	1860	1860	1860	1860	0
28	20240108	181200	23581109	1860	1860	1860	1860	0
29	20240108	181100	23581109	1860	1860	1860	1860	0
30	20240108	181000	23581109	1860	1860	1860	1860	0
31	20240108	180900	23581109	1860	1860	1860	1860	0
32	20240108	180800	23581109	1860	1860	1860	1860	125
33	20240108	180700	23581109	1860	1860	1860	1860	0
34	20240108	180600	23581109	1860	1860	1860	1860	0
35	20240108	180500	23581109	1860	1860	1860	1860	0
36	20240108	180400	23581109	1860	1860	1860	1860	0
37	20240108	180300	23581109	1860	1860	1860	1860	0
38	20240108	180200	23581109	1860	1860	1860	1860	0
39	20240108	180100	23581109	1860	1860	1860	1860	0
40	20240108	180000	23581109	1860	1860	1860	1860	0
41	20240108	175900	23581109	1860	1860	1860	1860	0
42	20240108	175800	23581109	1860	1860	1860	1860	0
43	20240108	175700	23581109	1860	1860	1860	1860	0
44	20240108	175600	23581109	1860	1860	1860	1860	0
45	20240108	175500	23581109	1860	1860	1860	1860	0
46	20240108	175400	23581109	1860	1860	1860	1860	0
47	20240108	175300	23581109	1860	1860	1860	1860	0
48	20240108	175200	23581109	1860	1860	1860	1860	0
49	20240108	175100	23581109	1860	1860	1860	1860	0
50	20240108	175000	23581109	1860	1860	1860	1860	0
51	20240108	174900	23581109	1860	1860	1860	1860	0
52	20240108	174800	23581109	1860	1860	1860	1860	0
53	20240108	174700	23581109	1860	1860	1860	1860	0
54	20240108	174600	23581109	1860	1860	1860	1860	0
55	20240108	174500	23581109	1860	1860	1860	1860	0
56	20240108	174400	23581109	1860	1860	1860	1860	0
57	20240108	174300	23581109	1860	1860	1860	1860	0
58	20240108	174200	23581109	1860	1860	1860	1860	0
59	20240108	174100	23581109	1860	1860	1860	1860	0
60	20240108	174000	23581109	1860	1860	1860	1860	0
61	20240108	173900	23581109	1860	1860	1860	1860	0
62	20240108	173800	23581109	1860	1860	1860	1860	125
63	20240108	173700	23581109	1860	1860	1860	1860	0
64	20240108	173600	23581109	1860	1860	1860	1860	0
65	20240108	173500	23581109	1860	1860	1860	1860	0
66	20240108	173400	23581109	1860	1860	1860	1860	0
67	20240108	173300	23581109	1860	1860	1860	1860	0
68	20240108	173200	23581109	1860	1860	1860	1860	0
69	20240108	173100	23581109	1860	1860	1860	1860	0
70	20240108	173000	23581109	1860	1860	1860	1860	0
71	20240108	172900	23581109	1860	1860	1860	1860	0
72	20240108	172800	23581109	1860	1860	1860	1860	0
73	20240108	172700	23581109	1860	1860	1860	1860	0
74	20240108	172600	23581109	1860	1860	1860	1860	0
75	20240108	172500	23581109	1860	1860	1860	1860	0
76	20240108	172400	23581109	1860	1860	1860	1860	0
77	20240108	172300	23581109	1860	1860	1860	1860	0
78	20240108	172200	23581109	1860	1860	1860	1860	0
79	20240108	172100	23581109	1860	1860	1860	1860	0
80	20240108	172000	23581109	1860	1860	1860	1860	0
81	20240108	171900	23581109	1860	1860	1860	1860	0
82	20240108	171800	23581109	1860	1860	1860	1860	0
83	20240108	171700	23581109	1860	1860	1860	1860	0
84	20240108	171600	23581109	1860	1860	1860	1860	0
85	20240108	171500	23581109	1860	1860	1860	1860	0
86	20240108	171400	23581109	1860	1860	1860	1860	0
87	20240108	171300	23581109	1860	1860	1860	1860	0
88	20240108	171200	23581109	1860	1860	1860	1860	0
89	20240108	171100	23581109	1860	1860	1860	1860	0
90	20240108	171000	23581109	1860	1860	1860	1860	0
91	20240108	170900	23581109	1860	1860	1860	1860	0
92	20240108	170800	23581109	1860	1860	1860	1860	125
93	20240108	170700	23581109	1860	1860	1860	1860	0
94	20240108	170600	23581109	1860	1860	1860	1860	0
95	20240108	170500	23581109	1860	1860	1860	1860	0
96	20240108	170400	23581109	1860	1860	1860	1860	0
97	20240108	170300	23581109	1860	1860	1860	1860	0
98	20240108	170200	23581109	1860	1860	1860	1860	0
99	20240108	170100	23581109	1860	1860	1860	1860	0
100	20240108	170000	23581109	1860	1860	1860	1860	0
101	20240108	165900	23581109	1860	1860	1860	1860	0
102	20240108	165800	23581109	1860	1860	1860	1860	0
103	20240108	165700	23581109	1860	1860	1860	1860	0
104	20240108	165600	23581109	1860	1860	1860	1860	0
105	20240108	165500	23581109	1860	1860	1860	1860	0
106	20240108	165400	23581109	1860	1860	1860	1860	0
107	20240108	165300	23581109	1860	1860	1860	1860	0
108	20240108	165200	23581109	1860	1860	1860	1860	0
109	20240108	165100	23581109	1860	1860	1860	1860	0
110	20240108	165000	23581109	1860	1860	1860	1860	0
111	20240108	164900	23581109	1860	1860	1860	1860	0
112	20240108	164800	23581109	1860	1860	1860	1860	0
113	20240108	164700	23581109	1860	1860	1860	1860	0
114	20240108	164600	23581109	1860	1860	1860	1860	0
115	20240108	164500	23581109	1860	1860	1860	1860	0
116	20240108	164400	23581109	1860	1860	1860	1860	0
117	20240108	164300	23581109	1860	1860	1860	1860	0
118	20240108	164200	23581109	1860	1860	1860	1860	0
119	20240108	164100	23581109	1860	1860	1860	1860	0
120	20240108	164000	23581109	1860	1860	1860	1860	0
121	20240108	163900	23581109	1860	1860	1860	1860	0
122	20240108	163800	23581109	1860	1860	1860	1860	125
123	20240108	163700	23581109	1860	1860	1860	1860	0
124	20240108	163600	23581109	1860	1860	1860	1860	0
125	20240108	163500	23581109	1860	1860	1860	1860	0
126	20240108	163400	23581109	1860	1860	1860	1860	0
127	20240108	163300	23581109	1860	1860	1860	1860	0
128	20240108	163200	23581109	1860	1860	1860	1860	0
129	20240108	163100	23581109	1860	1860	1860	1860	0
130	20240108	163000	23581109	1860	1860	1860	1860	0
131	20240108	162900	23581109	1860	1860	1860	1860	0
132	20240108	162800	23581109	1860	1860	1860	1860	0
133	20240108	162700	23581109	1860	1860	1860	1860	0
134	20240108	162600	23581109	1860	1860	1860	1860	0
135	20240108	162500	23581109	1860	1860	1860	1860	0
136	20240108	162400	23581109	1860	1860	1860	1860	0
137	20240108	162300	23581109	1860	1860	1860	1860	0
138	20240108	162200	23581109	1860	1860	1860	1860	0
139	20240108	162100	23581109	1860	1860	1860	1860	0
140	20240108	162000	23581109	1860	1860	1860	1860	0
141	20240108	161900	23581109	1860	1860	1860	1860	0
142	20240108	161800	23581109	1860	1860	1860	1860	0
143	20240108	161700	23581109	1860	1860	1860	1860	0
144	20240108	161600	23581109	1860	1860	1860	1860	0
145	20240108	161500	23581109	1860	1860	1860	1860	0
146	20240108	161400	23581109	1860	1860	1860	1860	0
147	20240108	161300	23581109	1860	1860	1860	1860	0
148	20240108	161200	23581109	1860	1860	1860	1860	0
149	20240108	161100	23581109	1860	1860	1860	1860	0
150	20240108	161000	23581109	1860	1860	1860	1860	0
151	20240108	160900	23581109	1860	1860	1860	1860	0
152	20240108	160800	23581109	1860	1860	1860	1860	125
153	20240108	160700	23581109	1860	1860	1860	1860	0
154	20240108	160600	23581109	1860	1860	1860	1860	0
155	20240108	160500	23581109	1860	1860	1860	1860	0
156	20240108	160400	23581109	1860	1860	1860	1860	0
157	20240108	160300	23581109	1860	1860	1860	1860	0
158	20240108	160200	23581109	1860	1860	1860	1860	0
159	20240108	160100	23581109	1860	1860	1860	1860	0
160	20240108	160000	23581109	1860	1860	1860	1860	0
161	20240108	155900	23581109	1860	1860	1860	1860	0
162	20240108	155800	23581109	1860	1860	1860	1860	0
163	20240108	155700	23581109	1860	1860	1860	1860	0
164	20240108	155600	23581109	1860	1860	1860	1860	0
165	20240108	155500	23581109	1860	1860	1860	1860	0
166	20240108	155400	23581109	1860	1860	1860	1860	0
167	20240108	155300	23581109	1860	1860	1860	1860	0
168	20240108	155200	23581109	1860	1860	1860	1860	0
169	20240108	155100	23581109	1860	1860	1860	1860	0
170	20240108	155000	23581109	1860	1860	1860	1860	0
171	20240108	154900	23581109	1860	1860	1860	1860	0
172	20240108	154800	23581109	1860	1860	1860	1860	0
173	20240108	154700	23581109	1860	1860	1860	1860	0
174	20240108	154600	23581109	1860	1860	1860	1860	0
175	20240108	154500	23581109	1860	1860	1860	1860	0
176	20240108	154400	23581109	1860	1860	1860	1860	0
177	20240108	154300	23581109	1860	1860	1860	1860	0
178	20240108	154200	23581109	1860	1860	1860	1860	0
179	20240108	154100	23581109	1860	1860	1860	1860	0
180	20240108	154000	23581109	1860	1860	1860	1860	0
181	20240108	153900	23581109	1860	1860	1860	1860	0
182	20240108	153800	23581109	1860	1860	1860	1860	125
183	20240108	153700	23581109	1860	1860	1860	1860	0
184	20240108	153600	23581109	1860	1860	1860	1860	0
185	20240108	153500	23581109	1860	1860	1860	1860	0
186	20240108	153400	23581109	1860	1860	1860	1860	0
187	20240108	153300	23581109	1860	1860	1860	1860	0
188	20240108	153200	23581109	1860	1860	1860	1860	0
189	20240108	153100	23581109	1860	1860	1860	1860	0
190	20240108	153000	23581109	1860	1860	1860	1860	125
191	20240108	152900	23348609	1860	1860	1860	1860	0
192	20240108	152800	23348609	1860	1860	1860	1860	0
193	20240108	152700	23348609	1860	1860	1860	1860	0
194	20240108	152600	23348609	1860	1860	1860	1860	0
195	20240108	152500	23348609	1860	1860	1860	1860	0
196	20240108	152400	23348609	1860	1860	1860	1860	0
197	20240108	152300	23348609	1860	1860	1860	1860	0
198	20240108	152200	23348609	1860	1860	1860	1860	0
199	20240108	152100	23348609	1860	1860	1860	1860	0
200	20240108	152000	23348609	1860	1860	1860	1860	0
201	20240108	151900	23348609	1860	1860	1860	1860	0
202	20240108	151800	23348609	1860	1860	1860	1860	0
203	20240108	151700	23348609	1860	1860	1860	1860	0
204	20240108	151600	23348609	1860	1860	1860	1860	0
205	20240108	151500	23348609	1860	1860	1860	1860	1
206	20240108	151400	23346749	1859	1859	1859	1859	0
207	20240108	151300	23346749	1859	1859	1859	1859	0
208	20240108	151200	23346749	1859	1859	1859	1859	5
209	20240108	151100	23337454	1849	1849	1849	1849	0
210	20240108	151000	23337454	1849	1849	1849	1849	0
211	20240108	150900	23337454	1849	1849	1849	1849	1
212	20240108	150800	23335605	1859	1859	1859	1859	0
213	20240108	150700	23335605	1859	1859	1859	1859	0
214	20240108	150600	23335605	1859	1859	1859	1859	0
215	20240108	150500	23335605	1859	1859	1859	1859	0
216	20240108	150400	23335605	1859	1859	1859	1859	1
217	20240108	150300	23333746	1849	1849	1849	1849	0
218	20240108	150200	23333746	1849	1849	1849	1849	1
219	20240108	150100	23331897	1859	1859	1859	1859	1
220	20240108	150000	23330038	1848	1848	1848	1848	0
221	20240108	145900	23330038	1848	1848	1848	1848	0
222	20240108	145800	23330038	1848	1848	1848	1848	0
223	20240108	145700	23330038	1848	1849	1849	1848	100
224	20240108	145600	23145237	1859	1859	1859	1859	0
225	20240108	145500	23145237	1859	1859	1859	1859	0
226	20240108	145400	23145237	1859	1859	1859	1859	4
227	20240108	145300	23137801	1860	1860	1860	1860	0
228	20240108	145200	23137801	1860	1860	1860	1860	0
229	20240108	145100	23137801	1860	1860	1860	1860	0
230	20240108	145000	23137801	1860	1860	1860	1860	0
231	20240108	144900	23137801	1860	1860	1860	1860	0
232	20240108	144800	23137801	1860	1860	1860	1860	0
233	20240108	144700	23137801	1860	1860	1860	1860	0
234	20240108	144600	23137801	1860	1860	1860	1860	0
235	20240108	144500	23137801	1860	1860	1860	1860	0
236	20240108	144400	23137801	1860	1860	1860	1860	0
237	20240108	144300	23137801	1860	1860	1860	1860	0
238	20240108	144200	23137801	1860	1860	1860	1860	0
239	20240108	144100	23137801	1860	1859	1860	1859	3
240	20240108	144000	23132223	1853	1853	1853	1853	0
241	20240108	143900	23132223	1853	1853	1853	1853	0
242	20240108	143800	23132223	1853	1859	1859	1853	18
243	20240108	143700	23098809	1858	1858	1858	1858	0
244	20240108	143600	23098809	1858	1858	1858	1858	0
245	20240108	143500	23098809	1858	1859	1859	1858	14
246	20240108	143400	23072796	1858	1858	1858	1858	0
247	20240108	143300	23072796	1858	1858	1858	1858	17
248	20240108	143200	23041210	1846	1846	1846	1846	0
249	20240108	143100	23041210	1846	1846	1846	1846	0
250	20240108	143000	23041210	1846	1846	1846	1846	0
251	20240108	142900	23041210	1846	1846	1846	1846	0
252	20240108	142800	23041210	1846	1846	1846	1846	0
253	20240108	142700	23041210	1846	1846	1846	1846	0
254	20240108	142600	23041210	1846	1852	1852	1846	200
255	20240108	142500	22671839	1865	1865	1865	1865	0
256	20240108	142400	22671839	1865	1865	1865	1865	0
257	20240108	142300	22671839	1865	1865	1865	1865	0
258	20240108	142200	22671839	1865	1865	1865	1865	0
259	20240108	142100	22671839	1865	1865	1865	1865	0
260	20240108	142000	22671839	1865	1865	1865	1865	0
261	20240108	141900	22671839	1865	1865	1865	1865	0
262	20240108	141800	22671839	1865	1865	1865	1865	0
263	20240108	141700	22671839	1865	1865	1865	1865	0
264	20240108	141600	22671839	1865	1865	1865	1865	0
265	20240108	141500	22671839	1865	1865	1865	1865	129
266	20240108	141400	22431254	1865	1859	1865	1859	3238
267	20240108	141300	16395734	1860	1856	1860	1856	2000
268	20240108	141200	12680989	1856	1856	1856	1856	0
269	20240108	141100	12680989	1856	1856	1856	1856	0
270	20240108	141000	12680989	1856	1856	1856	1856	0
271	20240108	140900	12680989	1856	1856	1856	1856	0
272	20240108	140800	12680989	1856	1856	1856	1856	0
273	20240108	140700	12680989	1856	1856	1856	1856	0
274	20240108	140600	12680989	1856	1856	1856	1856	0
275	20240108	140500	12680989	1856	1856	1856	1856	0
276	20240108	140400	12680989	1856	1856	1856	1856	0
277	20240108	140300	12680989	1856	1856	1856	1856	0
278	20240108	140200	12680989	1856	1856	1856	1856	0
279	20240108	140100	12680989	1856	1856	1856	1856	0
280	20240108	140000	12680989	1856	1856	1856	1856	0
281	20240108	135900	12680989	1856	1856	1856	1856	0
282	20240108	135800	12680989	1856	1856	1856	1856	0
283	20240108	135700	12680989	1856	1856	1856	1856	0
284	20240108	135600	12680989	1856	1856	1856	1856	0
285	20240108	135500	12680989	1856	1856	1856	1856	0
286	20240108	135400	12680989	1856	1856	1856	1856	0
287	20240108	135300	12680989	1856	1856	1856	1856	0
288	20240108	135200	12680989	1856	1856	1856	1856	0
289	20240108	135100	12680989	1856	1856	1856	1856	0
290	20240108	135000	12680989	1856	1856	1856	1856	0
291	20240108	134900	12680989	1856	1856	1856	1856	0
292	20240108	134800	12680989	1856	1856	1856	1856	0
293	20240108	134700	12680989	1856	1856	1856	1856	0
294	20240108	134600	12680989	1856	1856	1856	1856	0
295	20240108	134500	12680989	1856	1856	1856	1856	0
296	20240108	134400	12680989	1856	1856	1856	1856	0
297	20240108	134300	12680989	1856	1856	1856	1856	0
298	20240108	134200	12680989	1856	1856	1856	1856	5
299	20240108	134100	12671709	1856	1856	1856	1856	0
300	20240108	134000	12671709	1856	1856	1856	1856	0
301	20240108	133900	12671709	1856	1856	1856	1856	0
302	20240108	133800	12671709	1856	1856	1856	1856	0
303	20240108	133700	12671709	1856	1856	1856	1856	0
304	20240108	133600	12671709	1856	1856	1856	1856	0
305	20240108	133500	12671709	1856	1856	1856	1856	0
306	20240108	133400	12671709	1856	1856	1856	1856	0
307	20240108	133300	12671709	1856	1856	1856	1856	1
308	20240108	133200	12669853	1845	1845	1845	1845	0
309	20240108	133100	12669853	1845	1845	1845	1845	0
310	20240108	133000	12669853	1845	1845	1845	1845	0
311	20240108	132900	12669853	1845	1845	1845	1845	0
312	20240108	132800	12669853	1845	1845	1845	1845	0
313	20240108	132700	12669853	1845	1845	1845	1845	0
314	20240108	132600	12669853	1845	1845	1845	1845	0
315	20240108	132500	12669853	1845	1845	1845	1845	0
316	20240108	132400	12669853	1845	1846	1846	1845	43
317	20240108	132300	12590505	1847	1848	1848	1847	10
318	20240108	132200	12572034	1849	1849	1849	1849	1
319	20240108	132100	12570185	1850	1850	1850	1850	1
320	20240108	132000	12568335	1852	1852	1852	1852	20
321	20240108	131900	12531295	1860	1860	1860	1860	0
322	20240108	131800	12531295	1860	1860	1860	1860	0
323	20240108	131700	12531295	1860	1860	1860	1860	0
324	20240108	131600	12531295	1860	1860	1860	1860	0
325	20240108	131500	12531295	1860	1860	1860	1860	0
326	20240108	131400	12531295	1860	1860	1860	1860	0
327	20240108	131300	12531295	1860	1860	1860	1860	0
328	20240108	131200	12531295	1860	1860	1860	1860	153
329	20240108	131100	12246715	1859	1859	1859	1859	0
330	20240108	131000	12246715	1859	1859	1859	1859	0
331	20240108	130900	12246715	1859	1859	1859	1859	0
332	20240108	130800	12246715	1859	1859	1859	1859	0
333	20240108	130700	12246715	1859	1859	1859	1859	0
334	20240108	130600	12246715	1859	1859	1859	1859	0
335	20240108	130500	12246715	1859	1859	1859	1859	0
336	20240108	130400	12246715	1859	1859	1859	1859	0
337	20240108	130300	12246715	1859	1859	1859	1859	0
338	20240108	130200	12246715	1859	1859	1859	1859	0
339	20240108	130100	12246715	1859	1859	1859	1859	0
340	20240108	130000	12246715	1859	1859	1859	1859	0
341	20240108	125900	12246715	1859	1859	1859	1859	0
342	20240108	125800	12246715	1859	1859	1859	1859	1
343	20240108	125700	12244856	1859	1859	1859	1859	0
344	20240108	125600	12244856	1859	1859	1859	1859	0
345	20240108	125500	12244856	1859	1857	1860	1857	1046
346	20240108	125400	10300202	1859	1859	1859	1859	0
347	20240108	125300	10300202	1859	1859	1859	1859	0
348	20240108	125200	10300202	1859	1859	1859	1859	0
349	20240108	125100	10300202	1859	1859	1859	1859	0
350	20240108	125000	10300202	1859	1859	1859	1859	0
351	20240108	124900	10300202	1859	1859	1859	1859	0
352	20240108	124800	10300202	1859	1859	1859	1859	0
353	20240108	124700	10300202	1859	1859	1859	1859	0
354	20240108	124600	10300202	1859	1859	1859	1859	0
355	20240108	124500	10300202	1859	1859	1859	1859	0
356	20240108	124400	10300202	1859	1859	1859	1859	0
357	20240108	124300	10300202	1859	1859	1859	1859	121
358	20240108	124200	10075263	1859	1859	1859	1859	0
359	20240108	124100	10075263	1859	1859	1859	1859	0
360	20240108	124000	10075263	1859	1859	1859	1859	0
361	20240108	123900	10075263	1859	1859	1859	1859	0
362	20240108	123800	10075263	1859	1859	1859	1859	0
363	20240108	123700	10075263	1859	1859	1859	1859	0
364	20240108	123600	10075263	1859	1859	1859	1859	0
365	20240108	123500	10075263	1859	1859	1859	1859	0
366	20240108	123400	10075263	1859	1859	1859	1859	0
367	20240108	123300	10075263	1859	1859	1859	1859	0
368	20240108	123200	10075263	1859	1859	1859	1859	0
369	20240108	123100	10075263	1859	1859	1859	1859	0
370	20240108	123000	10075263	1859	1851	1859	1851	2114
371	20240108	122900	6150016	1851	1851	1851	1851	0
372	20240108	122800	6150016	1851	1851	1851	1851	0
373	20240108	122700	6150016	1851	1851	1851	1851	0
374	20240108	122600	6150016	1851	1851	1851	1851	0
375	20240108	122500	6150016	1851	1851	1851	1851	0
376	20240108	122400	6150016	1851	1851	1851	1851	54
377	20240108	122300	6050062	1852	1852	1852	1852	0
378	20240108	122200	6050062	1852	1852	1852	1852	0
379	20240108	122100	6050062	1852	1852	1852	1852	0
380	20240108	122000	6050062	1852	1852	1852	1852	0
381	20240108	121900	6050062	1852	1852	1852	1852	0
382	20240108	121800	6050062	1852	1852	1852	1852	0
383	20240108	121700	6050062	1852	1852	1852	1852	0
384	20240108	121600	6050062	1852	1852	1852	1852	0
385	20240108	121500	6050062	1852	1852	1852	1852	0
386	20240108	121400	6050062	1852	1852	1852	1852	0
387	20240108	121300	6050062	1852	1852	1852	1852	0
388	20240108	121200	6050062	1852	1852	1852	1852	0
389	20240108	121100	6050062	1852	1852	1852	1852	0
390	20240108	121000	6050062	1852	1852	1852	1852	0
391	20240108	120900	6050062	1852	1852	1852	1852	0
392	20240108	120800	6050062	1852	1852	1852	1852	0
393	20240108	120700	6050062	1852	1852	1852	1852	0
394	20240108	120600	6050062	1852	1852	1852	1852	0
395	20240108	120500	6050062	1852	1852	1852	1852	0
396	20240108	120400	6050062	1852	1852	1852	1852	0
397	20240108	120300	6050062	1852	1852	1852	1852	0
398	20240108	120200	6050062	1852	1852	1852	1852	0
399	20240108	120100	6050062	1852	1852	1852	1852	0
400	20240108	120000	6050062	1852	1842	1852	1842	9
401	20240108	115900	6033464	1842	1842	1842	1842	0
402	20240108	115800	6033464	1842	1842	1842	1842	0
403	20240108	115700	6033464	1842	1842	1842	1842	0
404	20240108	115600	6033464	1842	1842	1842	1842	45
405	20240108	115500	5950574	1842	1842	1842	1842	0
406	20240108	115400	5950574	1842	1842	1842	1842	0
407	20240108	115300	5950574	1842	1842	1842	1842	1
408	20240108	115200	5948732	1842	1842	1842	1842	0
409	20240108	115100	5948732	1842	1842	1842	1842	0
410	20240108	115000	5948732	1842	1842	1842	1842	0
411	20240108	114900	5948732	1842	1842	1842	1842	0
412	20240108	114800	5948732	1842	1842	1842	1842	0
413	20240108	114700	5948732	1842	1842	1842	1842	0
414	20240108	114600	5948732	1842	1842	1842	1842	0
415	20240108	114500	5948732	1842	1842	1842	1842	0
416	20240108	114400	5948732	1842	1842	1842	1842	0
417	20240108	114300	5948732	1842	1842	1842	1842	10
418	20240108	114200	5930312	1842	1842	1842	1842	0
419	20240108	114100	5930312	1842	1842	1842	1842	0
420	20240108	114000	5930312	1842	1842	1842	1842	0
421	20240108	113900	5930312	1842	1842	1842	1842	0
422	20240108	113800	5930312	1842	1842	1842	1842	0
423	20240108	113700	5930312	1842	1842	1842	1842	0
424	20240108	113600	5930312	1842	1842	1842	1842	0
425	20240108	113500	5930312	1842	1842	1842	1842	0
426	20240108	113400	5930312	1842	1842	1842	1842	0
427	20240108	113300	5930312	1842	1842	1842	1842	116
428	20240108	113200	5716640	1843	1843	1843	1843	0
429	20240108	113100	5716640	1843	1843	1843	1843	0
430	20240108	113000	5716640	1843	1843	1843	1843	0
431	20240108	112900	5716640	1843	1843	1843	1843	0
432	20240108	112800	5716640	1843	1843	1843	1843	0
433	20240108	112700	5716640	1843	1843	1843	1843	0
434	20240108	112600	5716640	1843	1843	1843	1843	153
435	20240108	112500	5434661	1844	1844	1844	1844	0
436	20240108	112400	5434661	1844	1845	1845	1844	18
437	20240108	112300	5401459	1845	1845	1845	1845	0
438	20240108	112200	5401459	1845	1845	1845	1845	0
439	20240108	112100	5401459	1845	1845	1845	1845	0
440	20240108	112000	5401459	1845	1845	1845	1845	0
441	20240108	111900	5401459	1845	1845	1845	1845	0
442	20240108	111800	5401459	1845	1845	1845	1845	0
443	20240108	111700	5401459	1845	1845	1845	1845	0
444	20240108	111600	5401459	1845	1845	1845	1845	0
445	20240108	111500	5401459	1845	1845	1845	1845	0
446	20240108	111400	5401459	1845	1845	1845	1845	0
447	20240108	111300	5401459	1845	1845	1845	1845	0
448	20240108	111200	5401459	1845	1845	1845	1845	1
449	20240108	111100	5399614	1846	1846	1846	1846	1
450	20240108	111000	5397768	1847	1847	1847	1847	0
451	20240108	110900	5397768	1847	1847	1847	1847	0
452	20240108	110800	5397768	1847	1847	1847	1847	0
453	20240108	110700	5397768	1847	1848	1848	1847	2
454	20240108	110600	5394073	1844	1847	1847	1844	8
455	20240108	110500	5379315	1843	1843	1843	1843	0
456	20240108	110400	5379315	1843	1843	1843	1843	0
457	20240108	110300	5379315	1843	1843	1843	1843	0
458	20240108	110200	5379315	1843	1850	1850	1843	217
459	20240108	110100	4978152	1852	1852	1852	1852	0
460	20240108	110000	4978152	1852	1852	1852	1852	0
461	20240108	105900	4978152	1852	1852	1852	1852	0
462	20240108	105800	4978152	1852	1852	1852	1852	1
463	20240108	105700	4976300	1852	1852	1852	1852	0
464	20240108	105600	4976300	1852	1852	1852	1852	0
465	20240108	105500	4976300	1852	1852	1852	1852	0
466	20240108	105400	4976300	1852	1852	1852	1852	0
467	20240108	105300	4976300	1852	1852	1852	1852	0
468	20240108	105200	4976300	1852	1852	1852	1852	0
469	20240108	105100	4976300	1852	1852	1852	1852	0
470	20240108	105000	4976300	1852	1852	1852	1852	0
471	20240108	104900	4976300	1852	1852	1852	1852	0
472	20240108	104800	4976300	1852	1852	1852	1852	1
473	20240108	104700	4974448	1853	1853	1853	1853	0
474	20240108	104600	4974448	1853	1853	1853	1853	0
475	20240108	104500	4974448	1853	1853	1853	1853	0
476	20240108	104400	4974448	1853	1853	1853	1853	0
477	20240108	104300	4974448	1853	1853	1853	1853	0
478	20240108	104200	4974448	1853	1853	1853	1853	0
479	20240108	104100	4974448	1853	1853	1853	1853	0
480	20240108	104000	4974448	1853	1853	1853	1853	0
481	20240108	103900	4974448	1853	1853	1853	1853	0
482	20240108	103800	4974448	1853	1853	1853	1853	0
483	20240108	103700	4974448	1853	1853	1853	1853	0
484	20240108	103600	4974448	1853	1853	1853	1853	0
485	20240108	103500	4974448	1853	1853	1853	1853	0
486	20240108	103400	4974448	1853	1853	1853	1853	0
487	20240108	103300	4974448	1853	1853	1853	1853	0
488	20240108	103200	4974448	1853	1853	1853	1853	0
489	20240108	103100	4974448	1853	1853	1853	1853	0
490	20240108	103000	4974448	1853	1853	1853	1853	0
491	20240108	102900	4974448	1853	1853	1853	1853	0
492	20240108	102800	4974448	1853	1853	1853	1853	5
493	20240108	102700	4965183	1853	1853	1853	1853	0
494	20240108	102600	4965183	1853	1853	1853	1853	0
495	20240108	102500	4965183	1853	1853	1853	1853	0
496	20240108	102400	4965183	1853	1853	1853	1853	0
497	20240108	102300	4965183	1853	1853	1853	1853	0
498	20240108	102200	4965183	1853	1853	1853	1853	0
499	20240108	102100	4965183	1853	1853	1853	1853	0
500	20240108	102000	4965183	1853	1853	1853	1853	0
501	20240108	101900	4965183	1853	1853	1853	1853	0
502	20240108	101800	4965183	1853	1853	1853	1853	0
503	20240108	101700	4965183	1853	1853	1853	1853	0
504	20240108	101600	4965183	1853	1853	1853	1853	0
505	20240108	101500	4965183	1853	1853	1853	1853	0
506	20240108	101400	4965183	1853	1853	1853	1853	0
507	20240108	101300	4965183	1853	1853	1853	1853	0
508	20240108	101200	4965183	1853	1853	1853	1853	0
509	20240108	101100	4965183	1853	1853	1853	1853	0
510	20240108	101000	4965183	1853	1853	1853	1853	0
511	20240108	100900	4965183	1853	1853	1853	1853	0
512	20240108	100800	4965183	1853	1853	1853	1853	0
513	20240108	100700	4965183	1853	1853	1853	1853	0
514	20240108	100600	4965183	1853	1853	1853	1853	0
515	20240108	100500	4965183	1853	1853	1853	1853	0
516	20240108	100400	4965183	1853	1853	1853	1853	0
517	20240108	100300	4965183	1853	1853	1853	1853	0
518	20240108	100200	4965183	1853	1853	1853	1853	0
519	20240108	100100	4965183	1853	1853	1853	1853	1
520	20240108	100000	4963330	1853	1853	1853	1853	0
521	20240108	095900	4963330	1853	1853	1853	1853	0
522	20240108	095800	4963330	1853	1853	1853	1853	0
523	20240108	095700	4963330	1853	1853	1853	1853	0
524	20240108	095600	4963330	1853	1853	1853	1853	0
525	20240108	095500	4963330	1853	1853	1853	1853	0
526	20240108	095400	4963330	1853	1853	1853	1853	0
527	20240108	095300	4963330	1853	1853	1853	1853	4
528	20240108	095200	4955918	1853	1853	1853	1853	1
529	20240108	095100	4954065	1853	1853	1853	1853	0
530	20240108	095000	4954065	1853	1853	1853	1853	0
531	20240108	094900	4954065	1853	1853	1853	1853	110
532	20240108	094800	4750235	1853	1853	1853	1853	100
533	20240108	094700	4564935	1853	1853	1853	1853	0
534	20240108	094600	4564935	1853	1853	1853	1853	0
535	20240108	094500	4564935	1853	1852	1853	1852	9
536	20240108	094400	4548265	1852	1853	1853	1843	9
537	20240108	094300	4531600	1853	1853	1853	1853	11
538	20240108	094200	4511217	1853	1852	1853	1852	20
539	20240108	094100	4474161	1852	1852	1852	1852	12
540	20240108	094000	4451937	1850	1850	1850	1850	0
541	20240108	093900	4451937	1850	1850	1850	1850	0
542	20240108	093800	4451937	1850	1849	1850	1849	650
543	20240108	093700	3249532	1850	1850	1850	1850	0
544	20240108	093600	3249532	1850	1849	1850	1849	653
545	20240108	093500	2041524	1849	1844	1849	1843	326
546	20240108	093400	1440695	1849	1849	1849	1849	0
547	20240108	093300	1440695	1849	1849	1849	1849	0
548	20240108	093200	1440695	1849	1845	1850	1845	161
549	20240108	093100	1142977	1849	1849	1849	1849	0
550	20240108	093000	1142977	1849	1849	1849	1849	0
551	20240108	092900	1142977	1849	1849	1849	1849	0
552	20240108	092800	1142977	1849	1849	1849	1849	0
553	20240108	092700	1142977	1849	1849	1849	1849	0
554	20240108	092600	1142977	1849	1849	1849	1849	0
555	20240108	092500	1142977	1849	1849	1849	1849	0
556	20240108	092400	1142977	1849	1849	1849	1849	0
557	20240108	092300	1142977	1849	1849	1849	1849	0
558	20240108	092200	1142977	1849	1849	1849	1849	0
559	20240108	092100	1142977	1849	1849	1849	1849	0
560	20240108	092000	1142977	1849	1849	1849	1849	0
561	20240108	091900	1142977	1849	1849	1849	1849	0
562	20240108	091800	1142977	1849	1849	1849	1849	0
563	20240108	091700	1142977	1849	1849	1849	1849	0
564	20240108	091600	1142977	1849	1849	1849	1849	0
565	20240108	091500	1142977	1849	1849	1849	1849	0
566	20240108	091400	1142977	1849	1849	1849	1849	0
567	20240108	091300	1142977	1849	1849	1849	1849	0
568	20240108	091200	1142977	1849	1849	1849	1849	0
569	20240108	091100	1142977	1849	1849	1849	1849	0
570	20240108	091000	1142977	1849	1849	1849	1849	0
571	20240108	090900	1142977	1849	1849	1849	1849	0
572	20240108	090800	1142977	1849	1849	1849	1849	2
573	20240108	090700	1139279	1850	1850	1850	1850	0
574	20240108	090600	1139279	1850	1850	1850	1850	0
575	20240108	090500	1139279	1850	1846	1850	1842	323
576	20240108	090400	543900	1850	1850	1850	1850	0
577	20240108	090300	543900	1850	1850	1850	1850	0
578	20240108	090200	543900	1850	1850	1850	1850	0
579	20240108	090100	543900	1850	1850	1850	1850	0
580	20240108	090000	543900	1850	1850	1850	1850	294