KissMeData/002690/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	183800	17871472	1850	1850	1850	1850	319
3	20240105	183700	17871472	1850	1850	1850	1850	0
4	20240105	183600	17871472	1850	1850	1850	1850	0
5	20240105	183500	17871472	1850	1850	1850	1850	0
6	20240105	183400	17871472	1850	1850	1850	1850	0
7	20240105	183300	17871472	1850	1850	1850	1850	0
8	20240105	183200	17871472	1850	1850	1850	1850	0
9	20240105	183100	17871472	1850	1850	1850	1850	0
10	20240105	183000	17871472	1850	1850	1850	1850	0
11	20240105	182900	17871472	1850	1850	1850	1850	0
12	20240105	182800	17871472	1850	1850	1850	1850	0
13	20240105	182700	17871472	1850	1850	1850	1850	0
14	20240105	182600	17871472	1850	1850	1850	1850	0
15	20240105	182500	17871472	1850	1850	1850	1850	0
16	20240105	182400	17871472	1850	1850	1850	1850	0
17	20240105	182300	17871472	1850	1850	1850	1850	0
18	20240105	182200	17871472	1850	1850	1850	1850	0
19	20240105	182100	17871472	1850	1850	1850	1850	0
20	20240105	182000	17871472	1850	1850	1850	1850	0
21	20240105	181900	17871472	1850	1850	1850	1850	0
22	20240105	181800	17871472	1850	1850	1850	1850	0
23	20240105	181700	17871472	1850	1850	1850	1850	0
24	20240105	181600	17871472	1850	1850	1850	1850	0
25	20240105	181500	17871472	1850	1850	1850	1850	0
26	20240105	181400	17871472	1850	1850	1850	1850	0
27	20240105	181300	17871472	1850	1850	1850	1850	0
28	20240105	181200	17871472	1850	1850	1850	1850	0
29	20240105	181100	17871472	1850	1850	1850	1850	0
30	20240105	181000	17871472	1850	1850	1850	1850	0
31	20240105	180900	17871472	1850	1850	1850	1850	0
32	20240105	180800	17871472	1850	1850	1850	1850	319
33	20240105	180700	17871472	1850	1850	1850	1850	0
34	20240105	180600	17871472	1850	1850	1850	1850	0
35	20240105	180500	17871472	1850	1850	1850	1850	0
36	20240105	180400	17871472	1850	1850	1850	1850	0
37	20240105	180300	17871472	1850	1850	1850	1850	0
38	20240105	180200	17871472	1850	1850	1850	1850	0
39	20240105	180100	17871472	1850	1850	1850	1850	0
40	20240105	180000	17871472	1850	1850	1850	1850	0
41	20240105	175900	17871472	1850	1850	1850	1850	0
42	20240105	175800	17871472	1850	1850	1850	1850	0
43	20240105	175700	17871472	1850	1850	1850	1850	0
44	20240105	175600	17871472	1850	1850	1850	1850	0
45	20240105	175500	17871472	1850	1850	1850	1850	0
46	20240105	175400	17871472	1850	1850	1850	1850	0
47	20240105	175300	17871472	1850	1850	1850	1850	0
48	20240105	175200	17871472	1850	1850	1850	1850	0
49	20240105	175100	17871472	1850	1850	1850	1850	0
50	20240105	175000	17871472	1850	1850	1850	1850	0
51	20240105	174900	17871472	1850	1850	1850	1850	0
52	20240105	174800	17871472	1850	1850	1850	1850	0
53	20240105	174700	17871472	1850	1850	1850	1850	0
54	20240105	174600	17871472	1850	1850	1850	1850	0
55	20240105	174500	17871472	1850	1850	1850	1850	0
56	20240105	174400	17871472	1850	1850	1850	1850	0
57	20240105	174300	17871472	1850	1850	1850	1850	0
58	20240105	174200	17871472	1850	1850	1850	1850	0
59	20240105	174100	17871472	1850	1850	1850	1850	0
60	20240105	174000	17871472	1850	1850	1850	1850	0
61	20240105	173900	17871472	1850	1850	1850	1850	0
62	20240105	173800	17871472	1850	1850	1850	1850	319
63	20240105	173700	17871472	1850	1850	1850	1850	0
64	20240105	173600	17871472	1850	1850	1850	1850	0
65	20240105	173500	17871472	1850	1850	1850	1850	0
66	20240105	173400	17871472	1850	1850	1850	1850	0
67	20240105	173300	17871472	1850	1850	1850	1850	0
68	20240105	173200	17871472	1850	1850	1850	1850	0
69	20240105	173100	17871472	1850	1850	1850	1850	0
70	20240105	173000	17871472	1850	1850	1850	1850	0
71	20240105	172900	17871472	1850	1850	1850	1850	0
72	20240105	172800	17871472	1850	1850	1850	1850	0
73	20240105	172700	17871472	1850	1850	1850	1850	0
74	20240105	172600	17871472	1850	1850	1850	1850	0
75	20240105	172500	17871472	1850	1850	1850	1850	0
76	20240105	172400	17871472	1850	1850	1850	1850	0
77	20240105	172300	17871472	1850	1850	1850	1850	0
78	20240105	172200	17871472	1850	1850	1850	1850	0
79	20240105	172100	17871472	1850	1850	1850	1850	0
80	20240105	172000	17871472	1850	1850	1850	1850	0
81	20240105	171900	17871472	1850	1850	1850	1850	0
82	20240105	171800	17871472	1850	1850	1850	1850	0
83	20240105	171700	17871472	1850	1850	1850	1850	0
84	20240105	171600	17871472	1850	1850	1850	1850	0
85	20240105	171500	17871472	1850	1850	1850	1850	0
86	20240105	171400	17871472	1850	1850	1850	1850	0
87	20240105	171300	17871472	1850	1850	1850	1850	0
88	20240105	171200	17871472	1850	1850	1850	1850	0
89	20240105	171100	17871472	1850	1850	1850	1850	0
90	20240105	171000	17871472	1850	1850	1850	1850	0
91	20240105	170900	17871472	1850	1850	1850	1850	0
92	20240105	170800	17871472	1850	1850	1850	1850	319
93	20240105	170700	17871472	1850	1850	1850	1850	0
94	20240105	170600	17871472	1850	1850	1850	1850	0
95	20240105	170500	17871472	1850	1850	1850	1850	0
96	20240105	170400	17871472	1850	1850	1850	1850	0
97	20240105	170300	17871472	1850	1850	1850	1850	0
98	20240105	170200	17871472	1850	1850	1850	1850	0
99	20240105	170100	17871472	1850	1850	1850	1850	0
100	20240105	170000	17871472	1850	1850	1850	1850	0
101	20240105	165900	17871472	1850	1850	1850	1850	0
102	20240105	165800	17871472	1850	1850	1850	1850	0
103	20240105	165700	17871472	1850	1850	1850	1850	0
104	20240105	165600	17871472	1850	1850	1850	1850	0
105	20240105	165500	17871472	1850	1850	1850	1850	0
106	20240105	165400	17871472	1850	1850	1850	1850	0
107	20240105	165300	17871472	1850	1850	1850	1850	0
108	20240105	165200	17871472	1850	1850	1850	1850	0
109	20240105	165100	17871472	1850	1850	1850	1850	0
110	20240105	165000	17871472	1850	1850	1850	1850	0
111	20240105	164900	17871472	1850	1850	1850	1850	0
112	20240105	164800	17871472	1850	1850	1850	1850	0
113	20240105	164700	17871472	1850	1850	1850	1850	0
114	20240105	164600	17871472	1850	1850	1850	1850	0
115	20240105	164500	17871472	1850	1850	1850	1850	0
116	20240105	164400	17871472	1850	1850	1850	1850	0
117	20240105	164300	17871472	1850	1850	1850	1850	0
118	20240105	164200	17871472	1850	1850	1850	1850	0
119	20240105	164100	17871472	1850	1850	1850	1850	0
120	20240105	164000	17871472	1850	1850	1850	1850	0
121	20240105	163900	17871472	1850	1850	1850	1850	0
122	20240105	163800	17871472	1850	1850	1850	1850	319
123	20240105	163700	17871472	1850	1850	1850	1850	0
124	20240105	163600	17871472	1850	1850	1850	1850	0
125	20240105	163500	17871472	1850	1850	1850	1850	0
126	20240105	163400	17871472	1850	1850	1850	1850	0
127	20240105	163300	17871472	1850	1850	1850	1850	0
128	20240105	163200	17871472	1850	1850	1850	1850	0
129	20240105	163100	17871472	1850	1850	1850	1850	0
130	20240105	163000	17871472	1850	1850	1850	1850	0
131	20240105	162900	17871472	1850	1850	1850	1850	0
132	20240105	162800	17871472	1850	1850	1850	1850	0
133	20240105	162700	17871472	1850	1850	1850	1850	0
134	20240105	162600	17871472	1850	1850	1850	1850	0
135	20240105	162500	17871472	1850	1850	1850	1850	0
136	20240105	162400	17871472	1850	1850	1850	1850	0
137	20240105	162300	17871472	1850	1850	1850	1850	0
138	20240105	162200	17871472	1850	1850	1850	1850	0
139	20240105	162100	17871472	1850	1850	1850	1850	0
140	20240105	162000	17871472	1850	1850	1850	1850	0
141	20240105	161900	17871472	1850	1850	1850	1850	0
142	20240105	161800	17871472	1850	1850	1850	1850	0
143	20240105	161700	17871472	1850	1850	1850	1850	0
144	20240105	161600	17871472	1850	1850	1850	1850	0
145	20240105	161500	17871472	1850	1850	1850	1850	0
146	20240105	161400	17871472	1850	1850	1850	1850	0
147	20240105	161300	17871472	1850	1850	1850	1850	0
148	20240105	161200	17871472	1850	1850	1850	1850	0
149	20240105	161100	17871472	1850	1850	1850	1850	0
150	20240105	161000	17871472	1850	1850	1850	1850	0
151	20240105	160900	17871472	1850	1850	1850	1850	0
152	20240105	160800	17871472	1850	1850	1850	1850	319
153	20240105	160700	17871472	1850	1850	1850	1850	0
154	20240105	160600	17871472	1850	1850	1850	1850	0
155	20240105	160500	17871472	1850	1850	1850	1850	0
156	20240105	160400	17871472	1850	1850	1850	1850	0
157	20240105	160300	17871472	1850	1850	1850	1850	0
158	20240105	160200	17871472	1850	1850	1850	1850	0
159	20240105	160100	17871472	1850	1850	1850	1850	0
160	20240105	160000	17871472	1850	1850	1850	1850	0
161	20240105	155900	17871472	1850	1850	1850	1850	0
162	20240105	155800	17871472	1850	1850	1850	1850	0
163	20240105	155700	17871472	1850	1850	1850	1850	0
164	20240105	155600	17871472	1850	1850	1850	1850	0
165	20240105	155500	17871472	1850	1850	1850	1850	0
166	20240105	155400	17871472	1850	1850	1850	1850	0
167	20240105	155300	17871472	1850	1850	1850	1850	0
168	20240105	155200	17871472	1850	1850	1850	1850	0
169	20240105	155100	17871472	1850	1850	1850	1850	0
170	20240105	155000	17871472	1850	1850	1850	1850	0
171	20240105	154900	17871472	1850	1850	1850	1850	0
172	20240105	154800	17871472	1850	1850	1850	1850	0
173	20240105	154700	17871472	1850	1850	1850	1850	0
174	20240105	154600	17871472	1850	1850	1850	1850	0
175	20240105	154500	17871472	1850	1850	1850	1850	0
176	20240105	154400	17871472	1850	1850	1850	1850	0
177	20240105	154300	17871472	1850	1850	1850	1850	0
178	20240105	154200	17871472	1850	1850	1850	1850	0
179	20240105	154100	17871472	1850	1850	1850	1850	0
180	20240105	154000	17871472	1850	1850	1850	1850	0
181	20240105	153900	17871472	1850	1850	1850	1850	0
182	20240105	153800	17871472	1850	1850	1850	1850	319
183	20240105	153700	17871472	1850	1850	1850	1850	0
184	20240105	153600	17871472	1850	1850	1850	1850	0
185	20240105	153500	17871472	1850	1850	1850	1850	0
186	20240105	153400	17871472	1850	1850	1850	1850	0
187	20240105	153300	17871472	1850	1850	1850	1850	0
188	20240105	153200	17871472	1850	1850	1850	1850	0
189	20240105	153100	17871472	1850	1850	1850	1850	0
190	20240105	153000	17871472	1850	1850	1850	1850	319
191	20240105	152900	17281322	1851	1851	1851	1851	0
192	20240105	152800	17281322	1851	1851	1851	1851	0
193	20240105	152700	17281322	1851	1851	1851	1851	0
194	20240105	152600	17281322	1851	1851	1851	1851	0
195	20240105	152500	17281322	1851	1851	1851	1851	0
196	20240105	152400	17281322	1851	1851	1851	1851	0
197	20240105	152300	17281322	1851	1851	1851	1851	0
198	20240105	152200	17281322	1851	1851	1851	1851	0
199	20240105	152100	17281322	1851	1851	1851	1851	0
200	20240105	152000	17281322	1851	1851	1851	1851	0
201	20240105	151900	17281322	1851	1851	1851	1851	54
202	20240105	151800	17181368	1852	1852	1852	1852	0
203	20240105	151700	17181368	1852	1852	1852	1852	0
204	20240105	151600	17181368	1852	1852	1852	1852	0
205	20240105	151500	17181368	1852	1852	1852	1852	0
206	20240105	151400	17181368	1852	1852	1852	1852	0
207	20240105	151300	17181368	1852	1852	1852	1852	0
208	20240105	151200	17181368	1852	1852	1852	1852	0
209	20240105	151100	17181368	1852	1852	1852	1852	0
210	20240105	151000	17181368	1852	1852	1852	1852	19
211	20240105	150900	17146180	1853	1853	1853	1853	0
212	20240105	150800	17146180	1853	1853	1853	1853	0
213	20240105	150700	17146180	1853	1853	1853	1853	0
214	20240105	150600	17146180	1853	1853	1853	1853	1
215	20240105	150500	17144327	1852	1852	1852	1852	0
216	20240105	150400	17144327	1852	1852	1852	1852	29
217	20240105	150300	17090619	1853	1852	1853	1852	8
218	20240105	150200	17075801	1852	1852	1852	1852	0
219	20240105	150100	17075801	1852	1852	1852	1852	0
220	20240105	150000	17075801	1852	1851	1852	1851	18
221	20240105	145900	17042481	1851	1851	1851	1851	0
222	20240105	145800	17042481	1851	1851	1851	1851	2
223	20240105	145700	17038779	1850	1850	1850	1850	0
224	20240105	145600	17038779	1850	1850	1850	1850	0
225	20240105	145500	17038779	1850	1850	1850	1850	0
226	20240105	145400	17038779	1850	1850	1850	1850	0
227	20240105	145300	17038779	1850	1850	1850	1850	50
228	20240105	145200	16946279	1850	1850	1850	1850	0
229	20240105	145100	16946279	1850	1850	1850	1850	0
230	20240105	145000	16946279	1850	1850	1850	1850	0
231	20240105	144900	16946279	1850	1850	1850	1850	0
232	20240105	144800	16946279	1850	1850	1850	1850	0
233	20240105	144700	16946279	1850	1850	1850	1850	770
234	20240105	144600	15521779	1850	1850	1850	1850	0
235	20240105	144500	15521779	1850	1850	1850	1850	0
236	20240105	144400	15521779	1850	1850	1850	1850	0
237	20240105	144300	15521779	1850	1850	1850	1850	0
238	20240105	144200	15521779	1850	1850	1850	1850	0
239	20240105	144100	15521779	1850	1850	1850	1850	0
240	20240105	144000	15521779	1850	1850	1850	1850	0
241	20240105	143900	15521779	1850	1850	1850	1850	0
242	20240105	143800	15521779	1850	1850	1850	1850	0
243	20240105	143700	15521779	1850	1850	1850	1850	0
244	20240105	143600	15521779	1850	1850	1850	1850	0
245	20240105	143500	15521779	1850	1850	1850	1850	0
246	20240105	143400	15521779	1850	1850	1850	1850	0
247	20240105	143300	15521779	1850	1850	1850	1850	0
248	20240105	143200	15521779	1850	1850	1850	1850	0
249	20240105	143100	15521779	1850	1850	1850	1850	0
250	20240105	143000	15521779	1850	1850	1850	1850	0
251	20240105	142900	15521779	1850	1850	1850	1850	0
252	20240105	142800	15521779	1850	1850	1850	1850	0
253	20240105	142700	15521779	1850	1850	1850	1850	0
254	20240105	142600	15521779	1850	1850	1850	1850	0
255	20240105	142500	15521779	1850	1850	1850	1850	0
256	20240105	142400	15521779	1850	1850	1850	1850	0
257	20240105	142300	15521779	1850	1850	1850	1850	0
258	20240105	142200	15521779	1850	1850	1850	1850	0
259	20240105	142100	15521779	1850	1850	1850	1850	0
260	20240105	142000	15521779	1850	1850	1850	1850	0
261	20240105	141900	15521779	1850	1850	1850	1850	0
262	20240105	141800	15521779	1850	1850	1850	1850	0
263	20240105	141700	15521779	1850	1850	1850	1850	0
264	20240105	141600	15521779	1850	1850	1850	1850	0
265	20240105	141500	15521779	1850	1850	1850	1850	0
266	20240105	141400	15521779	1850	1850	1850	1850	0
267	20240105	141300	15521779	1850	1850	1850	1850	0
268	20240105	141200	15521779	1850	1838	1850	1838	597
269	20240105	141100	14424481	1851	1851	1851	1851	0
270	20240105	141000	14424481	1851	1851	1851	1851	0
271	20240105	140900	14424481	1851	1851	1851	1851	0
272	20240105	140800	14424481	1851	1851	1851	1851	0
273	20240105	140700	14424481	1851	1851	1851	1851	0
274	20240105	140600	14424481	1851	1851	1851	1851	0
275	20240105	140500	14424481	1851	1851	1851	1851	0
276	20240105	140400	14424481	1851	1851	1851	1851	0
277	20240105	140300	14424481	1851	1851	1851	1851	0
278	20240105	140200	14424481	1851	1851	1851	1851	0
279	20240105	140100	14424481	1851	1851	1851	1851	0
280	20240105	140000	14424481	1851	1851	1851	1851	3
281	20240105	135900	14418928	1851	1851	1851	1851	0
282	20240105	135800	14418928	1851	1851	1851	1851	0
283	20240105	135700	14418928	1851	1851	1851	1851	0
284	20240105	135600	14418928	1851	1851	1851	1851	0
285	20240105	135500	14418928	1851	1851	1851	1851	0
286	20240105	135400	14418928	1851	1851	1851	1851	0
287	20240105	135300	14418928	1851	1851	1851	1851	1
288	20240105	135200	14417077	1838	1838	1838	1838	0
289	20240105	135100	14417077	1838	1838	1838	1838	0
290	20240105	135000	14417077	1838	1838	1838	1838	0
291	20240105	134900	14417077	1838	1838	1838	1838	1
292	20240105	134800	14415239	1850	1850	1850	1850	0
293	20240105	134700	14415239	1850	1850	1850	1850	0
294	20240105	134600	14415239	1850	1850	1850	1850	0
295	20240105	134500	14415239	1850	1849	1850	1849	872
296	20240105	134400	12802211	1851	1851	1851	1851	0
297	20240105	134300	12802211	1851	1851	1851	1851	0
298	20240105	134200	12802211	1851	1851	1851	1851	0
299	20240105	134100	12802211	1851	1851	1851	1851	0
300	20240105	134000	12802211	1851	1851	1851	1851	5
301	20240105	133900	12792956	1851	1851	1851	1851	0
302	20240105	133800	12792956	1851	1851	1851	1851	2
303	20240105	133700	12789254	1850	1844	1850	1844	873
304	20240105	133600	11177055	1844	1844	1844	1844	0
305	20240105	133500	11177055	1844	1844	1844	1844	2
306	20240105	133400	11173367	1844	1844	1844	1844	0
307	20240105	133300	11173367	1844	1844	1844	1844	2
308	20240105	133200	11169679	1845	1845	1845	1845	0
309	20240105	133100	11169679	1845	1845	1845	1845	2
310	20240105	133000	11165989	1845	1845	1845	1845	0
311	20240105	132900	11165989	1845	1845	1845	1845	2
312	20240105	132800	11162299	1839	1839	1839	1839	5
313	20240105	132700	11153104	1845	1845	1845	1845	2
314	20240105	132600	11149414	1845	1845	1845	1845	0
315	20240105	132500	11149414	1845	1845	1845	1845	2
316	20240105	132400	11145724	1845	1845	1845	1845	0
317	20240105	132300	11145724	1845	1845	1845	1845	2
318	20240105	132200	11142034	1845	1845	1845	1845	0
319	20240105	132100	11142034	1845	1845	1845	1845	2
320	20240105	132000	11138344	1845	1845	1845	1845	0
321	20240105	131900	11138344	1845	1845	1845	1845	2
322	20240105	131800	11134654	1845	1845	1845	1845	100
323	20240105	131700	10950154	1845	1845	1845	1845	2
324	20240105	131600	10946464	1845	1845	1845	1845	0
325	20240105	131500	10946464	1845	1845	1845	1845	2
326	20240105	131400	10942774	1845	1845	1845	1845	0
327	20240105	131300	10942774	1845	1845	1845	1845	2
328	20240105	131200	10939084	1842	1842	1842	1842	5
329	20240105	131100	10929874	1845	1845	1845	1845	2
330	20240105	131000	10926184	1846	1846	1846	1846	0
331	20240105	130900	10926184	1846	1848	1848	1846	22
332	20240105	130800	10885568	1848	1848	1848	1848	0
333	20240105	130700	10885568	1848	1848	1848	1848	2
334	20240105	130600	10881872	1848	1848	1848	1848	0
335	20240105	130500	10881872	1848	1848	1848	1848	2
336	20240105	130400	10878176	1848	1848	1848	1848	0
337	20240105	130300	10878176	1848	1848	1848	1848	2
338	20240105	130200	10874480	1848	1848	1848	1848	0
339	20240105	130100	10874480	1848	1848	1848	1848	3
340	20240105	130000	10868936	1848	1848	1848	1848	0
341	20240105	125900	10868936	1848	1848	1848	1848	3
342	20240105	125800	10863392	1848	1848	1848	1848	3
343	20240105	125700	10857848	1848	1848	1848	1848	3
344	20240105	125600	10852304	1848	1848	1848	1848	0
345	20240105	125500	10852304	1848	1848	1848	1848	0
346	20240105	125400	10852304	1848	1848	1848	1848	0
347	20240105	125300	10852304	1848	1848	1848	1848	0
348	20240105	125200	10852304	1848	1848	1848	1848	0
349	20240105	125100	10852304	1848	1848	1848	1848	0
350	20240105	125000	10852304	1848	1848	1848	1848	0
351	20240105	124900	10852304	1848	1848	1848	1848	0
352	20240105	124800	10852304	1848	1848	1848	1848	0
353	20240105	124700	10852304	1848	1848	1848	1848	0
354	20240105	124600	10852304	1848	1848	1848	1848	0
355	20240105	124500	10852304	1848	1848	1848	1848	0
356	20240105	124400	10852304	1848	1848	1848	1848	0
357	20240105	124300	10852304	1848	1848	1848	1848	0
358	20240105	124200	10852304	1848	1848	1848	1848	0
359	20240105	124100	10852304	1848	1848	1848	1848	0
360	20240105	124000	10852304	1848	1848	1848	1848	0
361	20240105	123900	10852304	1848	1848	1848	1848	1
362	20240105	123800	10850456	1838	1838	1838	1838	19
363	20240105	123700	10815534	1838	1838	1838	1838	0
364	20240105	123600	10815534	1838	1838	1838	1838	0
365	20240105	123500	10815534	1838	1838	1838	1838	0
366	20240105	123400	10815534	1838	1838	1838	1838	0
367	20240105	123300	10815534	1838	1838	1838	1838	50
368	20240105	123200	10723634	1838	1838	1838	1838	0
369	20240105	123100	10723634	1838	1838	1838	1838	0
370	20240105	123000	10723634	1838	1838	1838	1838	0
371	20240105	122900	10723634	1838	1838	1838	1838	0
372	20240105	122800	10723634	1838	1838	1838	1838	1
373	20240105	122700	10721796	1836	1836	1836	1836	0
374	20240105	122600	10721796	1836	1836	1836	1836	0
375	20240105	122500	10721796	1836	1836	1836	1836	0
376	20240105	122400	10721796	1836	1836	1836	1836	0
377	20240105	122300	10721796	1836	1836	1836	1836	0
378	20240105	122200	10721796	1836	1836	1836	1836	0
379	20240105	122100	10721796	1836	1836	1836	1836	0
380	20240105	122000	10721796	1836	1836	1836	1836	0
381	20240105	121900	10721796	1836	1836	1836	1836	0
382	20240105	121800	10721796	1836	1837	1837	1836	6
383	20240105	121700	10710776	1836	1836	1836	1836	0
384	20240105	121600	10710776	1836	1836	1836	1836	0
385	20240105	121500	10710776	1836	1837	1837	1836	673
386	20240105	121400	9474511	1838	1838	1838	1838	0
387	20240105	121300	9474511	1838	1838	1838	1838	0
388	20240105	121200	9474511	1838	1838	1838	1838	3
389	20240105	121100	9468997	1838	1838	1838	1838	0
390	20240105	121000	9468997	1838	1838	1838	1838	0
391	20240105	120900	9468997	1838	1838	1838	1838	3
392	20240105	120800	9463483	1838	1838	1838	1838	0
393	20240105	120700	9463483	1838	1838	1838	1838	0
394	20240105	120600	9463483	1838	1838	1838	1838	0
395	20240105	120500	9463483	1838	1838	1838	1838	0
396	20240105	120400	9463483	1838	1838	1838	1838	10
397	20240105	120300	9445103	1838	1838	1838	1838	11
398	20240105	120200	9424885	1837	1838	1838	1837	1800
399	20240105	120100	6118230	1848	1848	1848	1848	0
400	20240105	120000	6118230	1848	1848	1848	1848	0
401	20240105	115900	6118230	1848	1848	1848	1848	0
402	20240105	115800	6118230	1848	1848	1848	1848	0
403	20240105	115700	6118230	1848	1848	1848	1848	1
404	20240105	115600	6116382	1837	1837	1837	1837	280
405	20240105	115500	5602022	1837	1837	1837	1837	0
406	20240105	115400	5602022	1837	1837	1837	1837	0
407	20240105	115300	5602022	1837	1837	1837	1837	200
408	20240105	115200	5234622	1838	1838	1838	1838	0
409	20240105	115100	5234622	1838	1838	1838	1838	0
410	20240105	115000	5234622	1838	1838	1838	1838	0
411	20240105	114900	5234622	1838	1838	1838	1838	0
412	20240105	114800	5234622	1838	1838	1838	1838	0
413	20240105	114700	5234622	1838	1838	1838	1838	0
414	20240105	114600	5234622	1838	1838	1838	1838	0
415	20240105	114500	5234622	1838	1838	1838	1838	15
416	20240105	114400	5207052	1843	1843	1843	1843	1
417	20240105	114300	5205209	1843	1843	1843	1843	0
418	20240105	114200	5205209	1843	1843	1843	1843	0
419	20240105	114100	5205209	1843	1843	1843	1843	0
420	20240105	114000	5205209	1843	1843	1843	1843	0
421	20240105	113900	5205209	1843	1843	1843	1843	0
422	20240105	113800	5205209	1843	1843	1843	1843	0
423	20240105	113700	5205209	1843	1843	1843	1843	0
424	20240105	113600	5205209	1843	1843	1843	1843	0
425	20240105	113500	5205209	1843	1843	1843	1843	0
426	20240105	113400	5205209	1843	1843	1843	1843	0
427	20240105	113300	5205209	1843	1843	1843	1843	0
428	20240105	113200	5205209	1843	1843	1843	1843	0
429	20240105	113100	5205209	1843	1843	1843	1843	0
430	20240105	113000	5205209	1843	1843	1843	1843	0
431	20240105	112900	5205209	1843	1843	1843	1843	0
432	20240105	112800	5205209	1843	1843	1843	1843	0
433	20240105	112700	5205209	1843	1843	1843	1843	0
434	20240105	112600	5205209	1843	1843	1843	1843	0
435	20240105	112500	5205209	1843	1843	1843	1843	0
436	20240105	112400	5205209	1843	1843	1843	1843	1
437	20240105	112300	5203366	1843	1843	1843	1843	0
438	20240105	112200	5203366	1843	1843	1843	1843	1
439	20240105	112100	5201523	1837	1837	1837	1837	0
440	20240105	112000	5201523	1837	1837	1837	1837	0
441	20240105	111900	5201523	1837	1837	1837	1837	0
442	20240105	111800	5201523	1837	1837	1837	1837	6
443	20240105	111700	5190501	1843	1843	1843	1843	0
444	20240105	111600	5190501	1843	1843	1843	1843	1
445	20240105	111500	5188658	1843	1843	1843	1843	0
446	20240105	111400	5188658	1843	1843	1843	1843	0
447	20240105	111300	5188658	1843	1843	1843	1843	0
448	20240105	111200	5188658	1843	1843	1843	1843	1
449	20240105	111100	5186815	1837	1837	1837	1837	0
450	20240105	111000	5186815	1837	1837	1837	1837	0
451	20240105	110900	5186815	1837	1837	1837	1837	86
452	20240105	110800	5028833	1840	1840	1840	1840	0
453	20240105	110700	5028833	1840	1840	1840	1840	0
454	20240105	110600	5028833	1840	1840	1840	1840	2
455	20240105	110500	5025153	1843	1843	1843	1843	0
456	20240105	110400	5025153	1843	1843	1843	1843	0
457	20240105	110300	5025153	1843	1843	1843	1843	0
458	20240105	110200	5025153	1843	1843	1843	1843	0
459	20240105	110100	5025153	1843	1843	1843	1843	0
460	20240105	110000	5025153	1843	1843	1843	1843	3
461	20240105	105900	5019624	1847	1847	1847	1847	0
462	20240105	105800	5019624	1847	1847	1847	1847	0
463	20240105	105700	5019624	1847	1847	1847	1847	0
464	20240105	105600	5019624	1847	1847	1847	1847	0
465	20240105	105500	5019624	1847	1847	1847	1847	0
466	20240105	105400	5019624	1847	1847	1847	1847	0
467	20240105	105300	5019624	1847	1847	1847	1847	0
468	20240105	105200	5019624	1847	1847	1847	1847	0
469	20240105	105100	5019624	1847	1847	1847	1847	0
470	20240105	105000	5019624	1847	1847	1847	1847	1
471	20240105	104900	5017777	1846	1846	1846	1846	0
472	20240105	104800	5017777	1846	1846	1846	1846	0
473	20240105	104700	5017777	1846	1846	1846	1846	0
474	20240105	104600	5017777	1846	1846	1846	1846	0
475	20240105	104500	5017777	1846	1846	1846	1846	0
476	20240105	104400	5017777	1846	1840	1846	1840	167
477	20240105	104300	4710491	1837	1837	1837	1837	0
478	20240105	104200	4710491	1837	1837	1837	1837	0
479	20240105	104100	4710491	1837	1837	1837	1837	0
480	20240105	104000	4710491	1837	1837	1837	1837	44
481	20240105	103900	4629663	1841	1841	1841	1841	0
482	20240105	103800	4629663	1841	1841	1841	1841	0
483	20240105	103700	4629663	1841	1841	1841	1841	0
484	20240105	103600	4629663	1841	1841	1841	1841	0
485	20240105	103500	4629663	1841	1841	1841	1841	10
486	20240105	103400	4611253	1841	1842	1842	1841	4
487	20240105	103300	4603887	1848	1848	1848	1848	0
488	20240105	103200	4603887	1848	1848	1848	1848	19
489	20240105	103100	4568775	1848	1848	1848	1848	0
490	20240105	103000	4568775	1848	1848	1848	1848	0
491	20240105	102900	4568775	1848	1848	1848	1848	0
492	20240105	102800	4568775	1848	1848	1848	1848	0
493	20240105	102700	4568775	1848	1848	1848	1848	0
494	20240105	102600	4568775	1848	1848	1848	1848	0
495	20240105	102500	4568775	1848	1847	1848	1847	2
496	20240105	102400	4565080	1837	1837	1837	1837	0
497	20240105	102300	4565080	1837	1838	1838	1837	483
498	20240105	102200	3677787	1848	1848	1848	1848	5
499	20240105	102100	3668547	1838	1838	1838	1838	0
500	20240105	102000	3668547	1838	1838	1838	1838	19
501	20240105	101900	3633625	1838	1838	1838	1838	121
502	20240105	101800	3411227	1848	1848	1848	1848	0
503	20240105	101700	3411227	1848	1848	1848	1848	0
504	20240105	101600	3411227	1848	1848	1848	1848	0
505	20240105	101500	3411227	1848	1848	1848	1848	0
506	20240105	101400	3411227	1848	1848	1848	1848	0
507	20240105	101300	3411227	1848	1848	1848	1848	0
508	20240105	101200	3411227	1848	1848	1848	1848	0
509	20240105	101100	3411227	1848	1848	1848	1848	0
510	20240105	101000	3411227	1848	1848	1848	1848	0
511	20240105	100900	3411227	1848	1848	1848	1848	0
512	20240105	100800	3411227	1848	1848	1848	1848	0
513	20240105	100700	3411227	1848	1848	1848	1848	0
514	20240105	100600	3411227	1848	1848	1848	1848	0
515	20240105	100500	3411227	1848	1848	1848	1848	0
516	20240105	100400	3411227	1848	1848	1848	1848	0
517	20240105	100300	3411227	1848	1848	1848	1848	0
518	20240105	100200	3411227	1848	1848	1848	1848	0
519	20240105	100100	3411227	1848	1848	1848	1848	0
520	20240105	100000	3411227	1848	1848	1848	1848	0
521	20240105	095900	3411227	1848	1848	1848	1848	0
522	20240105	095800	3411227	1848	1848	1848	1848	0
523	20240105	095700	3411227	1848	1838	1848	1837	552
524	20240105	095600	2396858	1848	1848	1848	1848	0
525	20240105	095500	2396858	1848	1848	1848	1848	0
526	20240105	095400	2396858	1848	1848	1848	1848	0
527	20240105	095300	2396858	1848	1848	1848	1848	0
528	20240105	095200	2396858	1848	1848	1848	1848	0
529	20240105	095100	2396858	1848	1848	1848	1848	0
530	20240105	095000	2396858	1848	1848	1848	1848	0
531	20240105	094900	2396858	1848	1848	1848	1848	0
532	20240105	094800	2396858	1848	1848	1848	1848	1
533	20240105	094700	2395010	1850	1850	1850	1850	0
534	20240105	094600	2395010	1850	1850	1850	1850	0
535	20240105	094500	2395010	1850	1850	1850	1850	0
536	20240105	094400	2395010	1850	1850	1850	1850	0
537	20240105	094300	2395010	1850	1850	1850	1850	0
538	20240105	094200	2395010	1850	1850	1850	1850	0
539	20240105	094100	2395010	1850	1850	1850	1850	0
540	20240105	094000	2395010	1850	1850	1850	1850	0
541	20240105	093900	2395010	1850	1850	1850	1850	0
542	20240105	093800	2395010	1850	1850	1850	1850	0
543	20240105	093700	2395010	1850	1850	1850	1850	1
544	20240105	093600	2393160	1850	1850	1850	1850	0
545	20240105	093500	2393160	1850	1850	1850	1850	0
546	20240105	093400	2393160	1850	1850	1850	1850	0
547	20240105	093300	2393160	1850	1850	1850	1850	1
548	20240105	093200	2391310	1850	1850	1850	1850	2
549	20240105	093100	2387610	1837	1837	1837	1837	0
550	20240105	093000	2387610	1837	1837	1837	1837	0
551	20240105	092900	2387610	1837	1837	1837	1837	0
552	20240105	092800	2387610	1837	1837	1837	1837	0
553	20240105	092700	2387610	1837	1840	1840	1837	288
554	20240105	092600	1858518	1851	1851	1851	1851	0
555	20240105	092500	1858518	1851	1851	1851	1851	0
556	20240105	092400	1858518	1851	1851	1851	1851	0
557	20240105	092300	1858518	1851	1851	1851	1851	0
558	20240105	092200	1858518	1851	1851	1851	1851	0
559	20240105	092100	1858518	1851	1851	1851	1851	0
560	20240105	092000	1858518	1851	1851	1851	1851	0
561	20240105	091900	1858518	1851	1851	1851	1851	0
562	20240105	091800	1858518	1851	1851	1851	1851	0
563	20240105	091700	1858518	1851	1851	1851	1851	0
564	20240105	091600	1858518	1851	1851	1851	1851	0
565	20240105	091500	1858518	1851	1851	1851	1851	0
566	20240105	091400	1858518	1851	1851	1851	1851	0
567	20240105	091300	1858518	1851	1851	1851	1851	3
568	20240105	091200	1852965	1837	1844	1844	1837	662
569	20240105	091100	635979	1855	1855	1855	1855	0
570	20240105	091000	635979	1855	1855	1855	1855	1
571	20240105	090900	634124	1849	1849	1849	1849	2
572	20240105	090800	630426	1855	1855	1855	1855	0
573	20240105	090700	630426	1855	1855	1855	1855	0
574	20240105	090600	630426	1855	1855	1855	1855	0
575	20240105	090500	630426	1855	1855	1855	1855	0
576	20240105	090400	630426	1855	1855	1855	1855	1
577	20240105	090300	628571	1843	1843	1843	1843	200
578	20240105	090200	259971	1845	1845	1845	1845	0
579	20240105	090100	259971	1845	1845	1845	1845	0
580	20240105	090000	259971	1845	1843	1845	1843	141