KissMeData/002690/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	183700	53243122	1861	1861	1861	1861	241
3	20240102	183600	53243122	1861	1861	1861	1861	0
4	20240102	183500	53243122	1861	1861	1861	1861	0
5	20240102	183400	53243122	1861	1861	1861	1861	0
6	20240102	183300	53243122	1861	1861	1861	1861	0
7	20240102	183200	53243122	1861	1861	1861	1861	0
8	20240102	183100	53243122	1861	1861	1861	1861	0
9	20240102	183000	53243122	1861	1861	1861	1861	0
10	20240102	182900	53243122	1861	1861	1861	1861	0
11	20240102	182800	53243122	1861	1861	1861	1861	0
12	20240102	182700	53243122	1861	1861	1861	1861	0
13	20240102	182600	53243122	1861	1861	1861	1861	0
14	20240102	182500	53243122	1861	1861	1861	1861	0
15	20240102	182400	53243122	1861	1861	1861	1861	0
16	20240102	182300	53243122	1861	1861	1861	1861	0
17	20240102	182200	53243122	1861	1861	1861	1861	0
18	20240102	182100	53243122	1861	1861	1861	1861	0
19	20240102	182000	53243122	1861	1861	1861	1861	0
20	20240102	181900	53243122	1861	1861	1861	1861	0
21	20240102	181800	53243122	1861	1861	1861	1861	0
22	20240102	181700	53243122	1861	1861	1861	1861	0
23	20240102	181600	53243122	1861	1861	1861	1861	0
24	20240102	181500	53243122	1861	1861	1861	1861	0
25	20240102	181400	53243122	1861	1861	1861	1861	0
26	20240102	181300	53243122	1861	1861	1861	1861	0
27	20240102	181200	53243122	1861	1861	1861	1861	0
28	20240102	181100	53243122	1861	1861	1861	1861	0
29	20240102	181000	53243122	1861	1861	1861	1861	0
30	20240102	180900	53243122	1861	1861	1861	1861	0
31	20240102	180800	53243122	1861	1861	1861	1861	0
32	20240102	180700	53243122	1861	1861	1861	1861	241
33	20240102	180600	53243122	1861	1861	1861	1861	0
34	20240102	180500	53243122	1861	1861	1861	1861	0
35	20240102	180400	53243122	1861	1861	1861	1861	0
36	20240102	180300	53243122	1861	1861	1861	1861	0
37	20240102	180200	53243122	1861	1861	1861	1861	0
38	20240102	180100	53243122	1861	1861	1861	1861	0
39	20240102	180000	53243122	1861	1861	1861	1861	0
40	20240102	175900	53243122	1861	1861	1861	1861	0
41	20240102	175800	53243122	1861	1861	1861	1861	0
42	20240102	175700	53243122	1861	1861	1861	1861	0
43	20240102	175600	53243122	1861	1861	1861	1861	0
44	20240102	175500	53243122	1861	1861	1861	1861	0
45	20240102	175400	53243122	1861	1861	1861	1861	0
46	20240102	175300	53243122	1861	1861	1861	1861	0
47	20240102	175200	53243122	1861	1861	1861	1861	0
48	20240102	175100	53243122	1861	1861	1861	1861	0
49	20240102	175000	53243122	1861	1861	1861	1861	0
50	20240102	174900	53243122	1861	1861	1861	1861	0
51	20240102	174800	53243122	1861	1861	1861	1861	0
52	20240102	174700	53243122	1861	1861	1861	1861	0
53	20240102	174600	53243122	1861	1861	1861	1861	0
54	20240102	174500	53243122	1861	1861	1861	1861	0
55	20240102	174400	53243122	1861	1861	1861	1861	0
56	20240102	174300	53243122	1861	1861	1861	1861	0
57	20240102	174200	53243122	1861	1861	1861	1861	0
58	20240102	174100	53243122	1861	1861	1861	1861	0
59	20240102	174000	53243122	1861	1861	1861	1861	0
60	20240102	173900	53243122	1861	1861	1861	1861	0
61	20240102	173800	53243122	1861	1861	1861	1861	0
62	20240102	173700	53243122	1861	1861	1861	1861	241
63	20240102	173600	53243122	1861	1861	1861	1861	0
64	20240102	173500	53243122	1861	1861	1861	1861	0
65	20240102	173400	53243122	1861	1861	1861	1861	0
66	20240102	173300	53243122	1861	1861	1861	1861	0
67	20240102	173200	53243122	1861	1861	1861	1861	0
68	20240102	173100	53243122	1861	1861	1861	1861	0
69	20240102	173000	53243122	1861	1861	1861	1861	0
70	20240102	172900	53243122	1861	1861	1861	1861	0
71	20240102	172800	53243122	1861	1861	1861	1861	0
72	20240102	172700	53243122	1861	1861	1861	1861	0
73	20240102	172600	53243122	1861	1861	1861	1861	0
74	20240102	172500	53243122	1861	1861	1861	1861	0
75	20240102	172400	53243122	1861	1861	1861	1861	0
76	20240102	172300	53243122	1861	1861	1861	1861	0
77	20240102	172200	53243122	1861	1861	1861	1861	0
78	20240102	172100	53243122	1861	1861	1861	1861	0
79	20240102	172000	53243122	1861	1861	1861	1861	0
80	20240102	171900	53243122	1861	1861	1861	1861	0
81	20240102	171800	53243122	1861	1861	1861	1861	0
82	20240102	171700	53243122	1861	1861	1861	1861	0
83	20240102	171600	53243122	1861	1861	1861	1861	0
84	20240102	171500	53243122	1861	1861	1861	1861	0
85	20240102	171400	53243122	1861	1861	1861	1861	0
86	20240102	171300	53243122	1861	1861	1861	1861	0
87	20240102	171200	53243122	1861	1861	1861	1861	0
88	20240102	171100	53243122	1861	1861	1861	1861	0
89	20240102	171000	53243122	1861	1861	1861	1861	0
90	20240102	170900	53243122	1861	1861	1861	1861	0
91	20240102	170800	53243122	1861	1861	1861	1861	0
92	20240102	170700	53243122	1861	1861	1861	1861	241
93	20240102	170600	53243122	1861	1861	1861	1861	0
94	20240102	170500	53243122	1861	1861	1861	1861	0
95	20240102	170400	53243122	1861	1861	1861	1861	0
96	20240102	170300	53243122	1861	1861	1861	1861	0
97	20240102	170200	53243122	1861	1861	1861	1861	0
98	20240102	170100	53243122	1861	1861	1861	1861	0
99	20240102	170000	53243122	1861	1861	1861	1861	0
100	20240102	165900	53243122	1861	1861	1861	1861	0
101	20240102	165800	53243122	1861	1861	1861	1861	0
102	20240102	165700	53243122	1861	1861	1861	1861	0
103	20240102	165600	53243122	1861	1861	1861	1861	0
104	20240102	165500	53243122	1861	1861	1861	1861	0
105	20240102	165400	53243122	1861	1861	1861	1861	0
106	20240102	165300	53243122	1861	1861	1861	1861	0
107	20240102	165200	53243122	1861	1861	1861	1861	0
108	20240102	165100	53243122	1861	1861	1861	1861	0
109	20240102	165000	53243122	1861	1861	1861	1861	0
110	20240102	164900	53243122	1861	1861	1861	1861	0
111	20240102	164800	53243122	1861	1861	1861	1861	0
112	20240102	164700	53243122	1861	1861	1861	1861	0
113	20240102	164600	53243122	1861	1861	1861	1861	0
114	20240102	164500	53243122	1861	1861	1861	1861	0
115	20240102	164400	53243122	1861	1861	1861	1861	0
116	20240102	164300	53243122	1861	1861	1861	1861	0
117	20240102	164200	53243122	1861	1861	1861	1861	0
118	20240102	164100	53243122	1861	1861	1861	1861	0
119	20240102	164000	53243122	1861	1861	1861	1861	0
120	20240102	163900	53243122	1861	1861	1861	1861	0
121	20240102	163800	53243122	1861	1861	1861	1861	0
122	20240102	163700	53243122	1861	1861	1861	1861	241
123	20240102	163600	53243122	1861	1861	1861	1861	0
124	20240102	163500	53243122	1861	1861	1861	1861	0
125	20240102	163400	53243122	1861	1861	1861	1861	0
126	20240102	163300	53243122	1861	1861	1861	1861	0
127	20240102	163200	53243122	1861	1861	1861	1861	0
128	20240102	163100	53243122	1861	1861	1861	1861	0
129	20240102	163000	53243122	1861	1861	1861	1861	0
130	20240102	162900	53243122	1861	1861	1861	1861	0
131	20240102	162800	53243122	1861	1861	1861	1861	0
132	20240102	162700	53243122	1861	1861	1861	1861	0
133	20240102	162600	53243122	1861	1861	1861	1861	0
134	20240102	162500	53243122	1861	1861	1861	1861	0
135	20240102	162400	53243122	1861	1861	1861	1861	0
136	20240102	162300	53243122	1861	1861	1861	1861	0
137	20240102	162200	53243122	1861	1861	1861	1861	0
138	20240102	162100	53243122	1861	1861	1861	1861	0
139	20240102	162000	53243122	1861	1861	1861	1861	0
140	20240102	161900	53243122	1861	1861	1861	1861	0
141	20240102	161800	53243122	1861	1861	1861	1861	0
142	20240102	161700	53243122	1861	1861	1861	1861	0
143	20240102	161600	53243122	1861	1861	1861	1861	0
144	20240102	161500	53243122	1861	1861	1861	1861	0
145	20240102	161400	53243122	1861	1861	1861	1861	0
146	20240102	161300	53243122	1861	1861	1861	1861	0
147	20240102	161200	53243122	1861	1861	1861	1861	0
148	20240102	161100	53243122	1861	1861	1861	1861	0
149	20240102	161000	53243122	1861	1861	1861	1861	0
150	20240102	160900	53243122	1861	1861	1861	1861	0
151	20240102	160800	53243122	1861	1861	1861	1861	0
152	20240102	160700	53243122	1861	1861	1861	1861	241
153	20240102	160600	53243122	1861	1861	1861	1861	0
154	20240102	160500	53243122	1861	1861	1861	1861	0
155	20240102	160400	53243122	1861	1861	1861	1861	0
156	20240102	160300	53243122	1861	1861	1861	1861	0
157	20240102	160200	53243122	1861	1861	1861	1861	0
158	20240102	160100	53243122	1861	1861	1861	1861	0
159	20240102	160000	53243122	1861	1861	1861	1861	0
160	20240102	155900	53243122	1861	1861	1861	1861	0
161	20240102	155800	53243122	1861	1861	1861	1861	0
162	20240102	155700	53243122	1861	1861	1861	1861	0
163	20240102	155600	53243122	1861	1861	1861	1861	0
164	20240102	155500	53243122	1861	1861	1861	1861	0
165	20240102	155400	53243122	1861	1861	1861	1861	0
166	20240102	155300	53243122	1861	1861	1861	1861	0
167	20240102	155200	53243122	1861	1861	1861	1861	0
168	20240102	155100	53243122	1861	1861	1861	1861	0
169	20240102	155000	53243122	1861	1861	1861	1861	0
170	20240102	154900	53243122	1861	1861	1861	1861	0
171	20240102	154800	53243122	1861	1861	1861	1861	0
172	20240102	154700	53243122	1861	1861	1861	1861	0
173	20240102	154600	53243122	1861	1861	1861	1861	0
174	20240102	154500	53243122	1861	1861	1861	1861	0
175	20240102	154400	53243122	1861	1861	1861	1861	0
176	20240102	154300	53243122	1861	1861	1861	1861	0
177	20240102	154200	53243122	1861	1861	1861	1861	0
178	20240102	154100	53243122	1861	1861	1861	1861	0
179	20240102	154000	53243122	1861	1861	1861	1861	0
180	20240102	153900	53243122	1861	1861	1861	1861	0
181	20240102	153800	53243122	1861	1861	1861	1861	0
182	20240102	153700	53243122	1861	1861	1861	1861	241
183	20240102	153600	53243122	1861	1861	1861	1861	0
184	20240102	153500	53243122	1861	1861	1861	1861	0
185	20240102	153400	53243122	1861	1861	1861	1861	0
186	20240102	153300	53243122	1861	1861	1861	1861	0
187	20240102	153200	53243122	1861	1861	1861	1861	0
188	20240102	153100	53243122	1861	1861	1861	1861	0
189	20240102	153000	53243122	1861	1861	1861	1861	241
190	20240102	152900	52794621	1861	1861	1861	1861	0
191	20240102	152800	52794621	1861	1861	1861	1861	0
192	20240102	152700	52794621	1861	1861	1861	1861	0
193	20240102	152600	52794621	1861	1861	1861	1861	0
194	20240102	152500	52794621	1861	1861	1861	1861	0
195	20240102	152400	52794621	1861	1861	1861	1861	0
196	20240102	152300	52794621	1861	1861	1861	1861	0
197	20240102	152200	52794621	1861	1861	1861	1861	0
198	20240102	152100	52794621	1861	1861	1861	1861	0
199	20240102	152000	52794621	1861	1861	1861	1861	0
200	20240102	151900	52794621	1861	1853	1861	1852	106
201	20240102	151800	52598138	1861	1853	1861	1853	1116
202	20240102	151700	50528197	1853	1852	1853	1852	107
203	20240102	151600	50330026	1853	1853	1853	1853	6
204	20240102	151500	50318908	1853	1853	1853	1853	253
205	20240102	151400	49850099	1853	1853	1853	1853	280
206	20240102	151300	49331259	1853	1853	1853	1853	6
207	20240102	151200	49320141	1853	1853	1853	1853	6
208	20240102	151100	49309023	1853	1853	1853	1853	7
209	20240102	151000	49296052	1853	1853	1853	1853	19
210	20240102	150900	49260845	1853	1852	1853	1852	12
211	20240102	150800	49238615	1853	1853	1853	1853	6
212	20240102	150700	49227497	1853	1853	1853	1853	6
213	20240102	150600	49216379	1853	1853	1853	1853	12
214	20240102	150500	49194143	1853	1853	1853	1853	7
215	20240102	150400	49181172	1853	1853	1853	1853	6
216	20240102	150300	49170054	1853	1853	1853	1853	6
217	20240102	150200	49158936	1853	1853	1853	1853	6
218	20240102	150100	49147818	1853	1850	1853	1850	69
219	20240102	150000	49020150	1853	1853	1853	1853	7
220	20240102	145900	49007179	1853	1853	1853	1853	7
221	20240102	145800	48994208	1853	1849	1853	1849	7
222	20240102	145700	48981242	1853	1853	1853	1853	6
223	20240102	145600	48970124	1854	1853	1854	1853	6
224	20240102	145500	48959002	1854	1854	1854	1854	46
225	20240102	145400	48873718	1855	1854	1855	1854	6
226	20240102	145300	48862592	1855	1855	1855	1855	7
227	20240102	145200	48849607	1855	1855	1855	1855	6
228	20240102	145100	48838477	1855	1855	1855	1855	6
229	20240102	145000	48827347	1855	1855	1855	1855	6
230	20240102	144900	48816217	1855	1855	1855	1855	12
231	20240102	144800	48793957	1855	1855	1855	1855	0
232	20240102	144700	48793957	1855	1855	1855	1855	7
233	20240102	144600	48780972	1855	1855	1855	1855	6
234	20240102	144500	48769842	1855	1850	1855	1846	447
235	20240102	144400	47944584	1855	1851	1855	1851	106
236	20240102	144300	47748355	1855	1855	1855	1855	6
237	20240102	144200	47737225	1855	1852	1855	1852	106
238	20240102	144100	47540895	1856	1855	1856	1855	7
239	20240102	144000	47527904	1856	1856	1856	1856	6
240	20240102	143900	47516768	1856	1856	1856	1856	6
241	20240102	143800	47505632	1856	1856	1856	1856	7
242	20240102	143700	47492640	1856	1856	1856	1856	6
243	20240102	143600	47481504	1856	1856	1856	1856	6
244	20240102	143500	47470368	1856	1856	1856	1856	6
245	20240102	143400	47459232	1856	1856	1856	1856	7
246	20240102	143300	47446240	1856	1856	1856	1856	6
247	20240102	143200	47435104	1856	1856	1856	1856	6
248	20240102	143100	47423968	1856	1856	1856	1856	6
249	20240102	143000	47412832	1856	1856	1856	1856	6
250	20240102	142900	47401696	1856	1856	1856	1856	6
251	20240102	142800	47390560	1856	1856	1856	1856	7
252	20240102	142700	47377568	1856	1856	1856	1856	6
253	20240102	142600	47366432	1856	1856	1856	1856	12
254	20240102	142500	47344160	1856	1856	1856	1856	0
255	20240102	142400	47344160	1856	1856	1856	1856	6
256	20240102	142300	47333024	1856	1850	1856	1850	283
257	20240102	142200	46809432	1853	1856	1856	1853	24
258	20240102	142100	46764915	1857	1857	1857	1857	6
259	20240102	142000	46753773	1857	1857	1857	1857	106
260	20240102	141900	46556931	1857	1850	1857	1847	958
261	20240102	141800	44786254	1854	1854	1854	1854	6
262	20240102	141700	44775130	1858	1858	1858	1858	6
263	20240102	141600	44763982	1858	1857	1858	1857	7
264	20240102	141500	44750977	1859	1859	1859	1859	6
265	20240102	141400	44739823	1849	1850	1860	1849	116
266	20240102	141300	44525167	1861	1850	1861	1850	606
267	20240102	141200	43404001	1862	1862	1862	1862	6
268	20240102	141100	43392829	1850	1864	1864	1850	206
269	20240102	141000	43011320	1864	1864	1864	1864	7
270	20240102	140900	42998272	1864	1864	1864	1864	7
271	20240102	140800	42985224	1864	1864	1864	1864	6
272	20240102	140700	42974040	1864	1864	1864	1864	6
273	20240102	140600	42962856	1865	1865	1865	1864	12
274	20240102	140500	42940477	1865	1865	1865	1865	0
275	20240102	140400	42940477	1865	1865	1865	1865	7
276	20240102	140300	42927422	1865	1865	1865	1865	6
277	20240102	140200	42916232	1865	1865	1865	1865	6
278	20240102	140100	42905042	1865	1865	1865	1865	6
279	20240102	140000	42893852	1865	1865	1865	1865	6
280	20240102	135900	42882662	1865	1865	1865	1865	6
281	20240102	135800	42871472	1865	1865	1865	1865	7
282	20240102	135700	42858417	1865	1865	1865	1865	6
283	20240102	135600	42847227	1865	1865	1865	1865	6
284	20240102	135500	42836037	1865	1865	1865	1865	6
285	20240102	135400	42824847	1865	1865	1865	1865	6
286	20240102	135300	42813657	1865	1853	1865	1852	206
287	20240102	135200	42431967	1866	1863	1866	1863	178
288	20240102	135100	42100027	1864	1864	1864	1864	0
289	20240102	135000	42100027	1864	1854	1864	1853	206
290	20240102	134900	41718246	1863	1864	1864	1863	56
291	20240102	134800	41613868	1864	1864	1864	1864	6
292	20240102	134700	41602684	1864	1864	1864	1864	6
293	20240102	134600	41591500	1864	1864	1864	1864	13
294	20240102	134500	41567268	1864	1865	1865	1864	55
295	20240102	134400	41464743	1865	1865	1865	1865	6
296	20240102	134300	41453553	1865	1865	1865	1865	26
297	20240102	134200	41405063	1865	1865	1865	1865	6
298	20240102	134100	41393873	1865	1865	1865	1865	6
299	20240102	134000	41382683	1865	1853	1865	1853	836
300	20240102	133900	39833503	1853	1853	1853	1853	46
301	20240102	133800	39748265	1853	1853	1853	1853	6
302	20240102	133700	39737147	1853	1853	1853	1853	6
303	20240102	133600	39726029	1853	1853	1853	1853	6
304	20240102	133500	39714911	1853	1853	1853	1853	6
305	20240102	133400	39703793	1853	1853	1853	1853	6
306	20240102	133300	39692675	1853	1853	1853	1853	7
307	20240102	133200	39679704	1853	1853	1853	1853	6
308	20240102	133100	39668586	1853	1853	1853	1853	6
309	20240102	133000	39657468	1853	1853	1853	1853	6
310	20240102	132900	39646350	1853	1853	1853	1853	6
311	20240102	132800	39635232	1853	1853	1853	1853	6
312	20240102	132700	39624114	1853	1853	1853	1853	7
313	20240102	132600	39611143	1853	1853	1853	1853	12
314	20240102	132500	39588907	1853	1853	1853	1853	0
315	20240102	132400	39588907	1853	1853	1853	1853	6
316	20240102	132300	39577789	1853	1866	1866	1853	38
317	20240102	132200	39507297	1866	1866	1866	1866	6
318	20240102	132100	39496101	1866	1866	1866	1866	7
319	20240102	132000	39483039	1866	1854	1866	1853	317
320	20240102	131900	38895291	1866	1866	1866	1866	6
321	20240102	131800	38884095	1866	1866	1866	1866	6
322	20240102	131700	38872899	1866	1866	1866	1866	6
323	20240102	131600	38861703	1866	1866	1866	1866	6
324	20240102	131500	38850507	1866	1866	1866	1866	7
325	20240102	131400	38837445	1867	1864	1867	1864	7
326	20240102	131300	38824382	1867	1866	1867	1866	6
327	20240102	131200	38813183	1866	1866	1866	1866	105
328	20240102	131100	38617253	1865	1865	1865	1865	6
329	20240102	131000	38606063	1865	1865	1865	1865	6
330	20240102	130900	38594873	1865	1865	1865	1865	7
331	20240102	130800	38581818	1865	1865	1865	1865	6
332	20240102	130700	38570628	1865	1865	1865	1865	6
333	20240102	130600	38559438	1865	1864	1865	1864	61
334	20240102	130500	38445728	1864	1864	1864	1864	3
335	20240102	130400	38440136	1864	1864	1864	1864	10
336	20240102	130300	38421496	1865	1865	1865	1865	7
337	20240102	130200	38408441	1865	1865	1865	1865	6
338	20240102	130100	38397251	1865	1865	1865	1865	6
339	20240102	130000	38386061	1865	1865	1865	1865	6
340	20240102	125900	38374871	1865	1865	1865	1865	6
341	20240102	125800	38363681	1864	1864	1864	1864	49
342	20240102	125700	38272345	1864	1864	1864	1864	8
343	20240102	125600	38257433	1864	1864	1864	1864	6
344	20240102	125500	38246249	1864	1864	1864	1864	6
345	20240102	125400	38235065	1864	1864	1864	1864	6
346	20240102	125300	38223881	1864	1863	1864	1863	39
347	20240102	125200	38151218	1864	1864	1864	1864	6
348	20240102	125100	38140034	1864	1864	1864	1864	7
349	20240102	125000	38126986	1864	1863	1864	1863	9
350	20240102	124900	38110213	1864	1864	1864	1864	6
351	20240102	124800	38099029	1864	1864	1864	1864	6
352	20240102	124700	38087845	1864	1864	1864	1864	6
353	20240102	124600	38076661	1864	1863	1864	1863	13
354	20240102	124500	38052430	1863	1863	1863	1863	63
355	20240102	124400	37935061	1863	1862	1863	1862	7
356	20240102	124300	37922022	1862	1862	1862	1862	8
357	20240102	124200	37907126	1862	1862	1862	1862	6
358	20240102	124100	37895954	1862	1861	1862	1861	6
359	20240102	124000	37884786	1861	1861	1861	1861	6
360	20240102	123900	37873620	1862	1852	1862	1848	276
361	20240102	123800	37363088	1863	1863	1863	1863	7
362	20240102	123700	37350047	1863	1863	1863	1863	6
363	20240102	123600	37338869	1863	1863	1863	1863	6
364	20240102	123500	37327691	1863	1863	1863	1863	6
365	20240102	123400	37316513	1863	1863	1863	1863	6
366	20240102	123300	37305335	1863	1863	1863	1863	6
367	20240102	123200	37294157	1863	1863	1863	1863	7
368	20240102	123100	37281116	1863	1863	1863	1863	6
369	20240102	123000	37269938	1863	1863	1863	1863	6
370	20240102	122900	37258760	1863	1863	1863	1863	6
371	20240102	122800	37247582	1863	1863	1863	1863	6
372	20240102	122700	37236404	1863	1860	1863	1850	363
373	20240102	122600	36564557	1865	1865	1865	1865	13
374	20240102	122500	36540312	1865	1865	1865	1865	0
375	20240102	122400	36540312	1865	1865	1865	1865	6
376	20240102	122300	36529122	1865	1865	1865	1865	6
377	20240102	122200	36517932	1865	1865	1865	1865	6
378	20240102	122100	36506742	1865	1865	1865	1865	6
379	20240102	122000	36495552	1865	1865	1865	1865	7
380	20240102	121900	36482497	1865	1865	1865	1865	6
381	20240102	121800	36471307	1865	1865	1865	1865	6
382	20240102	121700	36460117	1865	1865	1865	1865	6
383	20240102	121600	36448927	1865	1853	1865	1852	206
384	20240102	121500	36067329	1865	1865	1865	1865	6
385	20240102	121400	36056139	1865	1865	1865	1865	7
386	20240102	121300	36043084	1864	1865	1865	1864	42
387	20240102	121200	35964790	1865	1865	1865	1865	6
388	20240102	121100	35953600	1865	1865	1865	1865	7
389	20240102	121000	35940545	1865	1865	1865	1865	6
390	20240102	120900	35929355	1865	1865	1865	1865	6
391	20240102	120800	35918165	1865	1865	1865	1865	7
392	20240102	120700	35905110	1865	1865	1865	1865	6
393	20240102	120600	35893920	1865	1865	1866	1865	12
394	20240102	120500	35871535	1865	1865	1865	1865	199
395	20240102	120400	35500400	1866	1866	1866	1866	6
396	20240102	120300	35489204	1866	1865	1866	1865	21
397	20240102	120200	35450033	1865	1865	1865	1865	7
398	20240102	120100	35436978	1865	1865	1865	1865	6
399	20240102	120000	35425788	1853	1855	1855	1853	600
400	20240102	115900	34313919	1867	1867	1867	1867	6
401	20240102	115800	34302717	1867	1867	1867	1867	6
402	20240102	115700	34291515	1867	1867	1867	1867	6
403	20240102	115600	34280313	1867	1867	1867	1867	7
404	20240102	115500	34267244	1867	1867	1867	1867	6
405	20240102	115400	34256042	1868	1868	1868	1868	6
406	20240102	115300	34244834	1868	1868	1868	1868	6
407	20240102	115200	34233626	1868	1868	1868	1868	6
408	20240102	115100	34222418	1868	1866	1868	1866	11
409	20240102	115000	34201880	1868	1868	1868	1868	6
410	20240102	114900	34190672	1868	1868	1868	1868	7
411	20240102	114800	34177596	1868	1868	1868	1868	6
412	20240102	114700	34166388	1868	1868	1868	1868	6
413	20240102	114600	34155180	1868	1868	1868	1868	12
414	20240102	114500	34132764	1868	1868	1868	1868	0
415	20240102	114400	34132764	1868	1866	1868	1866	418
416	20240102	114300	33352489	1866	1866	1866	1866	7
417	20240102	114200	33339427	1866	1866	1866	1866	6
418	20240102	114100	33328231	1866	1866	1866	1866	6
419	20240102	114000	33317035	1866	1866	1866	1866	7
420	20240102	113900	33303973	1866	1866	1866	1866	6
421	20240102	113800	33292777	1866	1854	1866	1853	142
422	20240102	113700	33029556	1866	1866	1866	1854	20
423	20240102	113600	32992297	1867	1867	1867	1867	6
424	20240102	113500	32981095	1867	1866	1867	1866	6
425	20240102	113400	32969895	1866	1866	1866	1866	6
426	20240102	113300	32958699	1866	1856	1866	1853	49
427	20240102	113200	32867748	1867	1867	1867	1867	6
428	20240102	113100	32856546	1867	1867	1867	1867	7
429	20240102	113000	32843477	1868	1868	1868	1868	12
430	20240102	112900	32821061	1868	1868	1868	1868	6
431	20240102	112800	32809853	1868	1868	1868	1868	0
432	20240102	112700	32809853	1868	1868	1868	1868	12
433	20240102	112600	32787437	1869	1866	1869	1866	1507
434	20240102	112500	29972564	1866	1866	1866	1866	0
435	20240102	112400	29972564	1866	1855	1866	1853	2506
436	20240102	112300	25327530	1866	1870	1870	1853	1416
437	20240102	112200	22700808	1870	1870	1870	1870	3
438	20240102	112100	22695198	1870	1870	1870	1870	3
439	20240102	112000	22689588	1871	1871	1871	1871	0
440	20240102	111900	22689588	1871	1871	1871	1871	0
441	20240102	111800	22689588	1871	1871	1871	1871	0
442	20240102	111700	22689588	1871	1871	1871	1871	1
443	20240102	111600	22687717	1871	1871	1871	1871	0
444	20240102	111500	22687717	1871	1871	1871	1871	0
445	20240102	111400	22687717	1871	1871	1871	1871	0
446	20240102	111300	22687717	1871	1871	1871	1871	0
447	20240102	111200	22687717	1871	1871	1871	1871	0
448	20240102	111100	22687717	1871	1871	1871	1871	0
449	20240102	111000	22687717	1871	1871	1871	1871	0
450	20240102	110900	22687717	1871	1870	1872	1870	2068
451	20240102	110800	18820073	1868	1868	1868	1868	6
452	20240102	110700	18808865	1868	1868	1868	1868	7
453	20240102	110600	18795789	1868	1868	1868	1868	12
454	20240102	110500	18773373	1870	1869	1870	1869	5996
455	20240102	110400	7561263	1868	1868	1868	1868	6
456	20240102	110300	7550055	1868	1868	1868	1868	7
457	20240102	110200	7536979	1868	1869	1869	1868	56
458	20240102	110100	7432321	1868	1868	1868	1868	7
459	20240102	110000	7419245	1868	1868	1868	1868	6
460	20240102	105900	7408037	1868	1868	1870	1868	56
461	20240102	105800	7303421	1868	1868	1868	1868	6
462	20240102	105700	7292213	1868	1868	1868	1868	6
463	20240102	105600	7281005	1868	1868	1868	1868	6
464	20240102	105500	7269797	1868	1867	1868	1867	106
465	20240102	105400	7071838	1867	1867	1867	1867	7
466	20240102	105300	7058769	1867	1867	1867	1867	6
467	20240102	105200	7047567	1868	1868	1868	1868	6
468	20240102	105100	7036359	1868	1868	1868	1868	6
469	20240102	105000	7025151	1868	1868	1868	1868	6
470	20240102	104900	7013943	1868	1867	1868	1860	1806
471	20240102	104800	3654152	1868	1868	1868	1868	7
472	20240102	104700	3641076	1868	1868	1868	1868	463
473	20240102	104600	2776192	1869	1869	1869	1869	0
474	20240102	104500	2776192	1869	1869	1869	1869	0
475	20240102	104400	2776192	1869	1869	1869	1869	0
476	20240102	104300	2776192	1869	1869	1869	1869	0
477	20240102	104200	2776192	1869	1869	1869	1869	0
478	20240102	104100	2776192	1869	1870	1870	1869	18
479	20240102	104000	2742549	1870	1870	1870	1870	0
480	20240102	103900	2742549	1870	1870	1870	1870	0
481	20240102	103800	2742549	1870	1870	1870	1870	5
482	20240102	103700	2733199	1870	1870	1870	1870	11
483	20240102	103600	2712629	1870	1870	1870	1870	1
484	20240102	103500	2710759	1869	1869	1869	1869	0
485	20240102	103400	2710759	1869	1869	1869	1869	0
486	20240102	103300	2710759	1869	1869	1869	1869	211
487	20240102	103200	2316400	1869	1869	1869	1869	0
488	20240102	103100	2316400	1869	1869	1869	1869	0
489	20240102	103000	2316400	1869	1869	1869	1869	20
490	20240102	102900	2279020	1868	1869	1869	1868	201
491	20240102	102800	1903551	1869	1869	1869	1869	0
492	20240102	102700	1903551	1869	1869	1869	1869	0
493	20240102	102600	1903551	1869	1869	1869	1869	60
494	20240102	102500	1791411	1868	1868	1868	1868	54
495	20240102	102400	1690539	1869	1869	1869	1869	10
496	20240102	102300	1671849	1869	1869	1869	1869	30
497	20240102	102200	1615779	1869	1869	1869	1869	0
498	20240102	102100	1615779	1869	1869	1869	1869	2
499	20240102	102000	1612041	1868	1868	1868	1868	0
500	20240102	101900	1612041	1868	1868	1868	1868	8
501	20240102	101800	1597097	1869	1868	1869	1868	7
502	20240102	101700	1584020	1867	1867	1867	1867	3
503	20240102	101600	1578419	1867	1867	1867	1867	34
504	20240102	101500	1514941	1867	1867	1867	1867	6
505	20240102	101400	1503739	1867	1867	1867	1867	6
506	20240102	101300	1492537	1867	1867	1867	1867	6
507	20240102	101200	1481335	1867	1867	1867	1867	7
508	20240102	101100	1468266	1868	1868	1868	1868	12
509	20240102	101000	1445850	1869	1868	1869	1868	10
510	20240102	100900	1427166	1868	1868	1868	1868	6
511	20240102	100800	1415958	1868	1868	1868	1868	26
512	20240102	100700	1367390	1869	1869	1869	1869	5
513	20240102	100600	1358045	1868	1868	1868	1868	0
514	20240102	100500	1358045	1868	1868	1868	1868	65
515	20240102	100400	1236625	1869	1869	1869	1869	0
516	20240102	100300	1236625	1869	1868	1869	1868	13
517	20240102	100200	1212332	1868	1868	1868	1868	6
518	20240102	100100	1201124	1868	1868	1868	1868	6
519	20240102	100000	1189916	1868	1868	1868	1868	637