KissMeData/002690/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	183700	25764916	1864	1864	1864	1864	445
3	20240109	183600	25764916	1864	1864	1864	1864	0
4	20240109	183500	25764916	1864	1864	1864	1864	0
5	20240109	183400	25764916	1864	1864	1864	1864	0
6	20240109	183300	25764916	1864	1864	1864	1864	0
7	20240109	183200	25764916	1864	1864	1864	1864	0
8	20240109	183100	25764916	1864	1864	1864	1864	0
9	20240109	183000	25764916	1864	1864	1864	1864	0
10	20240109	182900	25764916	1864	1864	1864	1864	0
11	20240109	182800	25764916	1864	1864	1864	1864	0
12	20240109	182700	25764916	1864	1864	1864	1864	0
13	20240109	182600	25764916	1864	1864	1864	1864	0
14	20240109	182500	25764916	1864	1864	1864	1864	0
15	20240109	182400	25764916	1864	1864	1864	1864	0
16	20240109	182300	25764916	1864	1864	1864	1864	0
17	20240109	182200	25764916	1864	1864	1864	1864	0
18	20240109	182100	25764916	1864	1864	1864	1864	0
19	20240109	182000	25764916	1864	1864	1864	1864	0
20	20240109	181900	25764916	1864	1864	1864	1864	0
21	20240109	181800	25764916	1864	1864	1864	1864	0
22	20240109	181700	25764916	1864	1864	1864	1864	0
23	20240109	181600	25764916	1864	1864	1864	1864	0
24	20240109	181500	25764916	1864	1864	1864	1864	0
25	20240109	181400	25764916	1864	1864	1864	1864	0
26	20240109	181300	25764916	1864	1864	1864	1864	0
27	20240109	181200	25764916	1864	1864	1864	1864	0
28	20240109	181100	25764916	1864	1864	1864	1864	0
29	20240109	181000	25764916	1864	1864	1864	1864	0
30	20240109	180900	25764916	1864	1864	1864	1864	0
31	20240109	180800	25764916	1864	1864	1864	1864	0
32	20240109	180700	25764916	1864	1864	1864	1864	445
33	20240109	180600	25764916	1864	1864	1864	1864	0
34	20240109	180500	25764916	1864	1864	1864	1864	0
35	20240109	180400	25764916	1864	1864	1864	1864	0
36	20240109	180300	25764916	1864	1864	1864	1864	0
37	20240109	180200	25764916	1864	1864	1864	1864	0
38	20240109	180100	25764916	1864	1864	1864	1864	0
39	20240109	180000	25764916	1864	1864	1864	1864	0
40	20240109	175900	25764916	1864	1864	1864	1864	0
41	20240109	175800	25764916	1864	1864	1864	1864	0
42	20240109	175700	25764916	1864	1864	1864	1864	0
43	20240109	175600	25764916	1864	1864	1864	1864	0
44	20240109	175500	25764916	1864	1864	1864	1864	0
45	20240109	175400	25764916	1864	1864	1864	1864	0
46	20240109	175300	25764916	1864	1864	1864	1864	0
47	20240109	175200	25764916	1864	1864	1864	1864	0
48	20240109	175100	25764916	1864	1864	1864	1864	0
49	20240109	175000	25764916	1864	1864	1864	1864	0
50	20240109	174900	25764916	1864	1864	1864	1864	0
51	20240109	174800	25764916	1864	1864	1864	1864	0
52	20240109	174700	25764916	1864	1864	1864	1864	0
53	20240109	174600	25764916	1864	1864	1864	1864	0
54	20240109	174500	25764916	1864	1864	1864	1864	0
55	20240109	174400	25764916	1864	1864	1864	1864	0
56	20240109	174300	25764916	1864	1864	1864	1864	0
57	20240109	174200	25764916	1864	1864	1864	1864	0
58	20240109	174100	25764916	1864	1864	1864	1864	0
59	20240109	174000	25764916	1864	1864	1864	1864	0
60	20240109	173900	25764916	1864	1864	1864	1864	0
61	20240109	173800	25764916	1864	1864	1864	1864	0
62	20240109	173700	25764916	1864	1864	1864	1864	445
63	20240109	173600	25764916	1864	1864	1864	1864	0
64	20240109	173500	25764916	1864	1864	1864	1864	0
65	20240109	173400	25764916	1864	1864	1864	1864	0
66	20240109	173300	25764916	1864	1864	1864	1864	0
67	20240109	173200	25764916	1864	1864	1864	1864	0
68	20240109	173100	25764916	1864	1864	1864	1864	0
69	20240109	173000	25764916	1864	1864	1864	1864	0
70	20240109	172900	25764916	1864	1864	1864	1864	0
71	20240109	172800	25764916	1864	1864	1864	1864	0
72	20240109	172700	25764916	1864	1864	1864	1864	0
73	20240109	172600	25764916	1864	1864	1864	1864	0
74	20240109	172500	25764916	1864	1864	1864	1864	0
75	20240109	172400	25764916	1864	1864	1864	1864	0
76	20240109	172300	25764916	1864	1864	1864	1864	0
77	20240109	172200	25764916	1864	1864	1864	1864	0
78	20240109	172100	25764916	1864	1864	1864	1864	0
79	20240109	172000	25764916	1864	1864	1864	1864	0
80	20240109	171900	25764916	1864	1864	1864	1864	0
81	20240109	171800	25764916	1864	1864	1864	1864	0
82	20240109	171700	25764916	1864	1864	1864	1864	0
83	20240109	171600	25764916	1864	1864	1864	1864	0
84	20240109	171500	25764916	1864	1864	1864	1864	0
85	20240109	171400	25764916	1864	1864	1864	1864	0
86	20240109	171300	25764916	1864	1864	1864	1864	0
87	20240109	171200	25764916	1864	1864	1864	1864	0
88	20240109	171100	25764916	1864	1864	1864	1864	0
89	20240109	171000	25764916	1864	1864	1864	1864	0
90	20240109	170900	25764916	1864	1864	1864	1864	0
91	20240109	170800	25764916	1864	1864	1864	1864	0
92	20240109	170700	25764916	1864	1864	1864	1864	445
93	20240109	170600	25764916	1864	1864	1864	1864	0
94	20240109	170500	25764916	1864	1864	1864	1864	0
95	20240109	170400	25764916	1864	1864	1864	1864	0
96	20240109	170300	25764916	1864	1864	1864	1864	0
97	20240109	170200	25764916	1864	1864	1864	1864	0
98	20240109	170100	25764916	1864	1864	1864	1864	0
99	20240109	170000	25764916	1864	1864	1864	1864	0
100	20240109	165900	25764916	1864	1864	1864	1864	0
101	20240109	165800	25764916	1864	1864	1864	1864	0
102	20240109	165700	25764916	1864	1864	1864	1864	0
103	20240109	165600	25764916	1864	1864	1864	1864	0
104	20240109	165500	25764916	1864	1864	1864	1864	0
105	20240109	165400	25764916	1864	1864	1864	1864	0
106	20240109	165300	25764916	1864	1864	1864	1864	0
107	20240109	165200	25764916	1864	1864	1864	1864	0
108	20240109	165100	25764916	1864	1864	1864	1864	0
109	20240109	165000	25764916	1864	1864	1864	1864	0
110	20240109	164900	25764916	1864	1864	1864	1864	0
111	20240109	164800	25764916	1864	1864	1864	1864	0
112	20240109	164700	25764916	1864	1864	1864	1864	0
113	20240109	164600	25764916	1864	1864	1864	1864	0
114	20240109	164500	25764916	1864	1864	1864	1864	0
115	20240109	164400	25764916	1864	1864	1864	1864	0
116	20240109	164300	25764916	1864	1864	1864	1864	0
117	20240109	164200	25764916	1864	1864	1864	1864	0
118	20240109	164100	25764916	1864	1864	1864	1864	0
119	20240109	164000	25764916	1864	1864	1864	1864	0
120	20240109	163900	25764916	1864	1864	1864	1864	0
121	20240109	163800	25764916	1864	1864	1864	1864	0
122	20240109	163700	25764916	1864	1864	1864	1864	445
123	20240109	163600	25764916	1864	1864	1864	1864	0
124	20240109	163500	25764916	1864	1864	1864	1864	0
125	20240109	163400	25764916	1864	1864	1864	1864	0
126	20240109	163300	25764916	1864	1864	1864	1864	0
127	20240109	163200	25764916	1864	1864	1864	1864	0
128	20240109	163100	25764916	1864	1864	1864	1864	0
129	20240109	163000	25764916	1864	1864	1864	1864	0
130	20240109	162900	25764916	1864	1864	1864	1864	0
131	20240109	162800	25764916	1864	1864	1864	1864	0
132	20240109	162700	25764916	1864	1864	1864	1864	0
133	20240109	162600	25764916	1864	1864	1864	1864	0
134	20240109	162500	25764916	1864	1864	1864	1864	0
135	20240109	162400	25764916	1864	1864	1864	1864	0
136	20240109	162300	25764916	1864	1864	1864	1864	0
137	20240109	162200	25764916	1864	1864	1864	1864	0
138	20240109	162100	25764916	1864	1864	1864	1864	0
139	20240109	162000	25764916	1864	1864	1864	1864	0
140	20240109	161900	25764916	1864	1864	1864	1864	0
141	20240109	161800	25764916	1864	1864	1864	1864	0
142	20240109	161700	25764916	1864	1864	1864	1864	0
143	20240109	161600	25764916	1864	1864	1864	1864	0
144	20240109	161500	25764916	1864	1864	1864	1864	0
145	20240109	161400	25764916	1864	1864	1864	1864	0
146	20240109	161300	25764916	1864	1864	1864	1864	0
147	20240109	161200	25764916	1864	1864	1864	1864	0
148	20240109	161100	25764916	1864	1864	1864	1864	0
149	20240109	161000	25764916	1864	1864	1864	1864	0
150	20240109	160900	25764916	1864	1864	1864	1864	0
151	20240109	160800	25764916	1864	1864	1864	1864	0
152	20240109	160700	25764916	1864	1864	1864	1864	445
153	20240109	160600	25764916	1864	1864	1864	1864	0
154	20240109	160500	25764916	1864	1864	1864	1864	0
155	20240109	160400	25764916	1864	1864	1864	1864	0
156	20240109	160300	25764916	1864	1864	1864	1864	0
157	20240109	160200	25764916	1864	1864	1864	1864	0
158	20240109	160100	25764916	1864	1864	1864	1864	0
159	20240109	160000	25764916	1864	1864	1864	1864	0
160	20240109	155900	25764916	1864	1864	1864	1864	0
161	20240109	155800	25764916	1864	1864	1864	1864	0
162	20240109	155700	25764916	1864	1864	1864	1864	0
163	20240109	155600	25764916	1864	1864	1864	1864	0
164	20240109	155500	25764916	1864	1864	1864	1864	0
165	20240109	155400	25764916	1864	1864	1864	1864	0
166	20240109	155300	25764916	1864	1864	1864	1864	0
167	20240109	155200	25764916	1864	1864	1864	1864	0
168	20240109	155100	25764916	1864	1864	1864	1864	0
169	20240109	155000	25764916	1864	1864	1864	1864	0
170	20240109	154900	25764916	1864	1864	1864	1864	0
171	20240109	154800	25764916	1864	1864	1864	1864	0
172	20240109	154700	25764916	1864	1864	1864	1864	0
173	20240109	154600	25764916	1864	1864	1864	1864	0
174	20240109	154500	25764916	1864	1864	1864	1864	0
175	20240109	154400	25764916	1864	1864	1864	1864	0
176	20240109	154300	25764916	1864	1864	1864	1864	0
177	20240109	154200	25764916	1864	1864	1864	1864	0
178	20240109	154100	25764916	1864	1864	1864	1864	0
179	20240109	154000	25764916	1864	1864	1864	1864	0
180	20240109	153900	25764916	1864	1864	1864	1864	0
181	20240109	153800	25764916	1864	1864	1864	1864	0
182	20240109	153700	25764916	1864	1864	1864	1864	445
183	20240109	153600	25764916	1864	1864	1864	1864	0
184	20240109	153500	25764916	1864	1864	1864	1864	0
185	20240109	153400	25764916	1864	1864	1864	1864	0
186	20240109	153300	25764916	1864	1864	1864	1864	0
187	20240109	153200	25764916	1864	1864	1864	1864	0
188	20240109	153100	25764916	1864	1864	1864	1864	0
189	20240109	153000	25764916	1864	1864	1864	1864	445
190	20240109	152900	24935436	1860	1860	1860	1860	0
191	20240109	152800	24935436	1860	1860	1860	1860	0
192	20240109	152700	24935436	1860	1860	1860	1860	0
193	20240109	152600	24935436	1860	1860	1860	1860	0
194	20240109	152500	24935436	1860	1860	1860	1860	0
195	20240109	152400	24935436	1860	1860	1860	1860	0
196	20240109	152300	24935436	1860	1860	1860	1860	0
197	20240109	152200	24935436	1860	1860	1860	1860	0
198	20240109	152100	24935436	1860	1860	1860	1860	0
199	20240109	152000	24935436	1860	1860	1860	1860	0
200	20240109	151900	24935436	1860	1860	1860	1860	0
201	20240109	151800	24935436	1860	1860	1860	1860	0
202	20240109	151700	24935436	1860	1860	1860	1860	0
203	20240109	151600	24935436	1860	1860	1860	1860	0
204	20240109	151500	24935436	1860	1860	1860	1860	0
205	20240109	151400	24935436	1860	1860	1860	1860	0
206	20240109	151300	24935436	1860	1860	1860	1860	0
207	20240109	151200	24935436	1860	1860	1860	1860	0
208	20240109	151100	24935436	1860	1860	1860	1860	0
209	20240109	151000	24935436	1860	1860	1860	1860	0
210	20240109	150900	24935436	1860	1860	1860	1860	0
211	20240109	150800	24935436	1860	1860	1860	1860	0
212	20240109	150700	24935436	1860	1860	1860	1860	0
213	20240109	150600	24935436	1860	1860	1860	1860	0
214	20240109	150500	24935436	1860	1860	1860	1860	0
215	20240109	150400	24935436	1860	1860	1860	1860	0
216	20240109	150300	24935436	1860	1860	1860	1860	0
217	20240109	150200	24935436	1860	1860	1860	1860	0
218	20240109	150100	24935436	1860	1860	1860	1860	5
219	20240109	150000	24926136	1860	1860	1860	1860	0
220	20240109	145900	24926136	1860	1860	1860	1860	0
221	20240109	145800	24926136	1860	1860	1860	1860	0
222	20240109	145700	24926136	1860	1860	1860	1860	0
223	20240109	145600	24926136	1860	1860	1860	1860	0
224	20240109	145500	24926136	1860	1860	1860	1860	17
225	20240109	145400	24894516	1860	1860	1860	1860	0
226	20240109	145300	24894516	1860	1860	1860	1860	0
227	20240109	145200	24894516	1860	1860	1860	1860	0
228	20240109	145100	24894516	1860	1860	1860	1860	0
229	20240109	145000	24894516	1860	1860	1860	1860	0
230	20240109	144900	24894516	1860	1860	1860	1860	17
231	20240109	144800	24862896	1860	1860	1860	1860	1
232	20240109	144700	24861036	1856	1856	1856	1856	2
233	20240109	144600	24857324	1857	1860	1860	1857	8
234	20240109	144500	24842456	1860	1860	1860	1860	0
235	20240109	144400	24842456	1860	1860	1860	1860	3
236	20240109	144300	24836876	1860	1860	1860	1860	17
237	20240109	144200	24805256	1860	1860	1860	1860	0
238	20240109	144100	24805256	1860	1860	1860	1860	0
239	20240109	144000	24805256	1860	1860	1860	1860	0
240	20240109	143900	24805256	1860	1860	1860	1860	21
241	20240109	143800	24766196	1860	1860	1860	1860	0
242	20240109	143700	24766196	1860	1860	1860	1860	17
243	20240109	143600	24734576	1860	1860	1860	1860	0
244	20240109	143500	24734576	1860	1860	1860	1860	50
245	20240109	143400	24641576	1860	1860	1860	1860	0
246	20240109	143300	24641576	1860	1860	1860	1860	0
247	20240109	143200	24641576	1860	1860	1860	1860	0
248	20240109	143100	24641576	1860	1860	1860	1860	17
249	20240109	143000	24609956	1858	1858	1858	1858	0
250	20240109	142900	24609956	1858	1858	1858	1858	0
251	20240109	142800	24609956	1858	1858	1858	1858	0
252	20240109	142700	24609956	1858	1858	1858	1858	84
253	20240109	142600	24453884	1858	1858	1858	1858	0
254	20240109	142500	24453884	1858	1858	1858	1858	17
255	20240109	142400	24422298	1851	1851	1851	1851	0
256	20240109	142300	24422298	1851	1851	1851	1851	0
257	20240109	142200	24422298	1851	1852	1852	1851	2
258	20240109	142100	24418595	1858	1858	1858	1858	0
259	20240109	142000	24418595	1858	1858	1858	1858	0
260	20240109	141900	24418595	1858	1858	1858	1858	17
261	20240109	141800	24387009	1858	1858	1858	1858	0
262	20240109	141700	24387009	1858	1858	1858	1858	0
263	20240109	141600	24387009	1858	1858	1858	1858	0
264	20240109	141500	24387009	1858	1858	1858	1858	0
265	20240109	141400	24387009	1858	1858	1858	1858	0
266	20240109	141300	24387009	1858	1858	1858	1858	17
267	20240109	141200	24355423	1858	1858	1858	1858	0
268	20240109	141100	24355423	1858	1858	1858	1858	0
269	20240109	141000	24355423	1858	1858	1858	1858	0
270	20240109	140900	24355423	1858	1858	1858	1858	0
271	20240109	140800	24355423	1858	1858	1858	1858	22
272	20240109	140700	24314547	1858	1858	1858	1858	17
273	20240109	140600	24282961	1850	1850	1850	1850	0
274	20240109	140500	24282961	1850	1850	1850	1850	0
275	20240109	140400	24282961	1850	1850	1850	1850	0
276	20240109	140300	24282961	1850	1855	1855	1850	1500
277	20240109	140200	21504508	1858	1858	1858	1858	0
278	20240109	140100	21504508	1858	1858	1858	1858	17
279	20240109	140000	21472922	1858	1858	1858	1858	0
280	20240109	135900	21472922	1858	1858	1858	1858	0
281	20240109	135800	21472922	1858	1858	1858	1858	0
282	20240109	135700	21472922	1858	1858	1858	1858	0
283	20240109	135600	21472922	1858	1858	1858	1858	0
284	20240109	135500	21472922	1858	1858	1858	1858	17
285	20240109	135400	21441336	1858	1858	1858	1858	10
286	20240109	135300	21422756	1858	1858	1858	1858	0
287	20240109	135200	21422756	1858	1858	1858	1858	0
288	20240109	135100	21422756	1858	1858	1858	1858	0
289	20240109	135000	21422756	1858	1858	1858	1858	0
290	20240109	134900	21422756	1858	1858	1858	1858	17
291	20240109	134800	21391170	1858	1858	1858	1858	0
292	20240109	134700	21391170	1858	1858	1858	1858	0
293	20240109	134600	21391170	1858	1858	1858	1858	0
294	20240109	134500	21391170	1858	1858	1858	1858	0
295	20240109	134400	21391170	1858	1858	1858	1858	0
296	20240109	134300	21391170	1858	1858	1858	1858	21
297	20240109	134200	21352152	1858	1858	1858	1858	5
298	20240109	134100	21342862	1858	1858	1858	1858	0
299	20240109	134000	21342862	1858	1858	1858	1858	0
300	20240109	133900	21342862	1858	1858	1858	1858	0
301	20240109	133800	21342862	1858	1858	1858	1858	0
302	20240109	133700	21342862	1858	1858	1858	1858	39
303	20240109	133600	21270400	1858	1858	1858	1858	0
304	20240109	133500	21270400	1858	1858	1858	1858	0
305	20240109	133400	21270400	1858	1858	1858	1858	0
306	20240109	133300	21270400	1858	1858	1858	1858	0
307	20240109	133200	21270400	1858	1858	1858	1858	0
308	20240109	133100	21270400	1858	1858	1858	1858	17
309	20240109	133000	21238814	1858	1858	1858	1858	0
310	20240109	132900	21238814	1858	1858	1858	1858	0
311	20240109	132800	21238814	1858	1858	1858	1858	0
312	20240109	132700	21238814	1858	1858	1858	1858	0
313	20240109	132600	21238814	1858	1858	1858	1858	0
314	20240109	132500	21238814	1858	1858	1858	1858	17
315	20240109	132400	21207228	1858	1858	1858	1858	0
316	20240109	132300	21207228	1858	1858	1858	1858	0
317	20240109	132200	21207228	1858	1858	1858	1858	0
318	20240109	132100	21207228	1858	1858	1858	1858	0
319	20240109	132000	21207228	1858	1858	1858	1858	0
320	20240109	131900	21207228	1858	1856	1858	1856	17
321	20240109	131800	21175666	1856	1856	1856	1856	0
322	20240109	131700	21175666	1856	1856	1856	1856	0
323	20240109	131600	21175666	1856	1856	1856	1856	0
324	20240109	131500	21175666	1856	1856	1856	1856	0
325	20240109	131400	21175666	1856	1856	1856	1856	0
326	20240109	131300	21175666	1856	1856	1856	1856	18
327	20240109	131200	21142258	1856	1856	1856	1856	0
328	20240109	131100	21142258	1856	1856	1856	1856	0
329	20240109	131000	21142258	1856	1856	1856	1856	0
330	20240109	130900	21142258	1856	1856	1856	1856	0
331	20240109	130800	21142258	1856	1856	1856	1856	0
332	20240109	130700	21142258	1856	1856	1856	1856	18
333	20240109	130600	21108850	1856	1856	1856	1856	22
334	20240109	130500	21068018	1855	1855	1855	1855	0
335	20240109	130400	21068018	1855	1855	1855	1855	0
336	20240109	130300	21068018	1855	1855	1855	1855	0
337	20240109	130200	21068018	1855	1855	1855	1855	118
338	20240109	130100	20849128	1855	1855	1855	1855	18
339	20240109	130000	20815738	1855	1855	1855	1855	0
340	20240109	125900	20815738	1855	1855	1855	1855	0
341	20240109	125800	20815738	1855	1855	1855	1855	0
342	20240109	125700	20815738	1855	1855	1855	1855	42
343	20240109	125600	20737828	1855	1855	1855	1855	0
344	20240109	125500	20737828	1855	1855	1855	1855	0
345	20240109	125400	20737828	1855	1855	1855	1855	1
346	20240109	125300	20735973	1850	1850	1850	1850	0
347	20240109	125200	20735973	1850	1850	1850	1850	0
348	20240109	125100	20735973	1850	1850	1850	1850	0
349	20240109	125000	20735973	1850	1850	1850	1850	1
350	20240109	124900	20734123	1849	1849	1849	1849	0
351	20240109	124800	20734123	1849	1849	1849	1849	0
352	20240109	124700	20734123	1849	1849	1849	1849	0
353	20240109	124600	20734123	1849	1849	1849	1849	0
354	20240109	124500	20734123	1849	1849	1849	1849	0
355	20240109	124400	20734123	1849	1849	1849	1849	0
356	20240109	124300	20734123	1849	1850	1850	1849	12
357	20240109	124200	20711929	1858	1858	1858	1858	0
358	20240109	124100	20711929	1858	1858	1858	1858	0
359	20240109	124000	20711929	1858	1858	1858	1858	0
360	20240109	123900	20711929	1858	1858	1858	1858	0
361	20240109	123800	20711929	1858	1858	1858	1858	0
362	20240109	123700	20711929	1858	1858	1858	1858	0
363	20240109	123600	20711929	1858	1858	1858	1858	0
364	20240109	123500	20711929	1858	1858	1858	1858	22
365	20240109	123400	20671053	1858	1858	1858	1858	0
366	20240109	123300	20671053	1858	1858	1858	1858	1
367	20240109	123200	20669195	1849	1849	1849	1849	0
368	20240109	123100	20669195	1849	1849	1849	1849	0
369	20240109	123000	20669195	1849	1849	1849	1849	0
370	20240109	122900	20669195	1849	1849	1849	1849	0
371	20240109	122800	20669195	1849	1849	1849	1849	210
372	20240109	122700	20280905	1849	1849	1849	1849	0
373	20240109	122600	20280905	1849	1850	1850	1849	60
374	20240109	122500	20169964	1849	1849	1849	1849	0
375	20240109	122400	20169964	1849	1849	1849	1849	0
376	20240109	122300	20169964	1849	1849	1849	1849	399
377	20240109	122200	19432213	1850	1858	1858	1850	11
378	20240109	122100	19411783	1858	1858	1858	1858	0
379	20240109	122000	19411783	1858	1858	1858	1858	0
380	20240109	121900	19411783	1858	1858	1858	1858	0
381	20240109	121800	19411783	1858	1858	1858	1858	0
382	20240109	121700	19411783	1858	1858	1858	1858	1
383	20240109	121600	19409925	1849	1849	1849	1849	100
384	20240109	121500	19225025	1850	1850	1850	1850	0
385	20240109	121400	19225025	1850	1850	1850	1850	175
386	20240109	121300	18901275	1849	1849	1849	1849	0
387	20240109	121200	18901275	1849	1849	1849	1849	0
388	20240109	121100	18901275	1849	1850	1850	1849	334
389	20240109	121000	18283376	1857	1857	1857	1857	30
390	20240109	120900	18227666	1857	1857	1857	1857	0
391	20240109	120800	18227666	1857	1857	1857	1857	0
392	20240109	120700	18227666	1857	1857	1857	1857	0
393	20240109	120600	18227666	1857	1857	1857	1857	0
394	20240109	120500	18227666	1857	1857	1857	1857	0
395	20240109	120400	18227666	1857	1857	1857	1857	22
396	20240109	120300	18186812	1858	1858	1858	1858	0
397	20240109	120200	18186812	1858	1858	1858	1858	0
398	20240109	120100	18186812	1858	1849	1858	1849	2
399	20240109	120000	18183105	1848	1848	1848	1848	31
400	20240109	115900	18125817	1847	1847	1847	1847	0
401	20240109	115800	18125817	1847	1847	1847	1847	0
402	20240109	115700	18125817	1847	1847	1847	1847	0
403	20240109	115600	18125817	1847	1847	1847	1847	0
404	20240109	115500	18125817	1847	1847	1847	1847	0
405	20240109	115400	18125817	1847	1847	1847	1847	0
406	20240109	115300	18125817	1847	1847	1847	1847	0
407	20240109	115200	18125817	1847	1847	1847	1847	0
408	20240109	115100	18125817	1847	1847	1847	1847	51
409	20240109	115000	18031620	1848	1849	1849	1848	226
410	20240109	114900	17613870	1850	1850	1850	1850	1
411	20240109	114800	17612020	1853	1853	1853	1853	0
412	20240109	114700	17612020	1853	1853	1853	1853	0
413	20240109	114600	17612020	1853	1853	1853	1853	0
414	20240109	114500	17612020	1853	1853	1853	1853	0
415	20240109	114400	17612020	1853	1853	1853	1853	0
416	20240109	114300	17612020	1853	1853	1853	1853	0
417	20240109	114200	17612020	1853	1853	1853	1853	0
418	20240109	114100	17612020	1853	1853	1853	1853	0
419	20240109	114000	17612020	1853	1853	1853	1853	0
420	20240109	113900	17612020	1853	1853	1853	1853	0
421	20240109	113800	17612020	1853	1853	1853	1853	1
422	20240109	113700	17610167	1854	1854	1854	1854	0
423	20240109	113600	17610167	1854	1854	1854	1854	0
424	20240109	113500	17610167	1854	1854	1854	1854	270
425	20240109	113400	17109587	1858	1858	1858	1858	0
426	20240109	113300	17109587	1858	1858	1858	1858	22
427	20240109	113200	17068711	1858	1858	1858	1858	0
428	20240109	113100	17068711	1858	1858	1858	1858	0
429	20240109	113000	17068711	1858	1858	1858	1858	0
430	20240109	112900	17068711	1858	1858	1858	1858	0
431	20240109	112800	17068711	1858	1858	1858	1858	0
432	20240109	112700	17068711	1858	1858	1858	1858	0
433	20240109	112600	17068711	1858	1858	1858	1858	0
434	20240109	112500	17068711	1858	1858	1858	1858	0
435	20240109	112400	17068711	1858	1858	1858	1858	0
436	20240109	112300	17068711	1858	1858	1858	1858	0
437	20240109	112200	17068711	1858	1858	1858	1858	0
438	20240109	112100	17068711	1858	1858	1858	1858	0
439	20240109	112000	17068711	1858	1858	1858	1858	0
440	20240109	111900	17068711	1858	1858	1858	1858	0
441	20240109	111800	17068711	1858	1858	1858	1858	0
442	20240109	111700	17068711	1858	1858	1858	1858	0
443	20240109	111600	17068711	1858	1858	1858	1858	0
444	20240109	111500	17068711	1858	1858	1858	1858	0
445	20240109	111400	17068711	1858	1858	1858	1858	0
446	20240109	111300	17068711	1858	1858	1858	1858	0
447	20240109	111200	17068711	1858	1858	1858	1858	50
448	20240109	111100	16975811	1858	1858	1858	1858	0
449	20240109	111000	16975811	1858	1858	1858	1858	0
450	20240109	110900	16975811	1858	1858	1858	1858	0
451	20240109	110800	16975811	1858	1858	1858	1858	0
452	20240109	110700	16975811	1858	1858	1858	1858	0
453	20240109	110600	16975811	1858	1858	1858	1858	0
454	20240109	110500	16975811	1858	1858	1858	1858	0
455	20240109	110400	16975811	1858	1858	1858	1858	0
456	20240109	110300	16975811	1858	1858	1858	1858	0
457	20240109	110200	16975811	1858	1858	1858	1858	22
458	20240109	110100	16934935	1858	1858	1858	1858	0
459	20240109	110000	16934935	1858	1858	1858	1858	0
460	20240109	105900	16934935	1858	1858	1858	1858	0
461	20240109	105800	16934935	1858	1858	1858	1858	0
462	20240109	105700	16934935	1858	1858	1858	1858	0
463	20240109	105600	16934935	1858	1858	1858	1858	0
464	20240109	105500	16934935	1858	1858	1858	1858	0
465	20240109	105400	16934935	1858	1858	1858	1858	1
466	20240109	105300	16933077	1848	1848	1848	1848	0
467	20240109	105200	16933077	1848	1848	1848	1848	0
468	20240109	105100	16933077	1848	1848	1848	1848	0
469	20240109	105000	16933077	1848	1848	1848	1848	0
470	20240109	104900	16933077	1848	1848	1848	1848	0
471	20240109	104800	16933077	1848	1848	1848	1848	82
472	20240109	104700	16781541	1848	1849	1849	1848	808
473	20240109	104600	15288356	1848	1848	1848	1848	0
474	20240109	104500	15288356	1848	1848	1848	1848	0
475	20240109	104400	15288356	1848	1848	1848	1848	0
476	20240109	104300	15288356	1848	1848	1848	1848	0
477	20240109	104200	15288356	1848	1848	1848	1848	0
478	20240109	104100	15288356	1848	1849	1849	1848	500
479	20240109	104000	14364355	1849	1849	1849	1849	0
480	20240109	103900	14364355	1849	1849	1849	1849	52
481	20240109	103800	14268207	1861	1861	1861	1861	0
482	20240109	103700	14268207	1861	1861	1861	1861	0
483	20240109	103600	14268207	1861	1861	1861	1861	0
484	20240109	103500	14268207	1861	1861	1861	1861	0
485	20240109	103400	14268207	1861	1861	1861	1861	0
486	20240109	103300	14268207	1861	1861	1861	1861	0
487	20240109	103200	14268207	1861	1861	1861	1861	0
488	20240109	103100	14268207	1861	1856	1861	1856	22
489	20240109	103000	14227365	1860	1860	1860	1860	0
490	20240109	102900	14227365	1860	1860	1860	1860	0
491	20240109	102800	14227365	1860	1860	1860	1860	0
492	20240109	102700	14227365	1860	1860	1860	1860	0
493	20240109	102600	14227365	1860	1860	1860	1860	0
494	20240109	102500	14227365	1860	1860	1860	1860	0
495	20240109	102400	14227365	1860	1860	1860	1860	0
496	20240109	102300	14227365	1860	1860	1860	1860	5
497	20240109	102200	14218065	1862	1862	1862	1862	0
498	20240109	102100	14218065	1862	1862	1862	1862	0
499	20240109	102000	14218065	1862	1862	1862	1862	0
500	20240109	101900	14218065	1862	1854	1862	1848	555
501	20240109	101800	13191817	1867	1867	1867	1867	0
502	20240109	101700	13191817	1867	1860	1867	1860	1165
503	20240109	101600	11022664	1860	1860	1860	1860	0
504	20240109	101500	11022664	1860	1860	1860	1860	0
505	20240109	101400	11022664	1860	1860	1860	1860	0
506	20240109	101300	11022664	1860	1860	1860	1860	0
507	20240109	101200	11022664	1860	1860	1860	1860	0
508	20240109	101100	11022664	1860	1860	1860	1860	0
509	20240109	101000	11022664	1860	1860	1860	1860	0
510	20240109	100900	11022664	1860	1860	1860	1860	0
511	20240109	100800	11022664	1860	1860	1860	1860	0
512	20240109	100700	11022664	1860	1860	1860	1860	0
513	20240109	100600	11022664	1860	1860	1860	1860	0
514	20240109	100500	11022664	1860	1860	1860	1860	0
515	20240109	100400	11022664	1860	1860	1860	1860	1
516	20240109	100300	11020804	1861	1861	1861	1861	0
517	20240109	100200	11020804	1861	1861	1861	1861	0
518	20240109	100100	11020804	1861	1861	1861	1861	0
519	20240109	100000	11020804	1861	1861	1861	1861	22
520	20240109	095900	10979862	1861	1861	1861	1861	1
521	20240109	095800	10978001	1849	1849	1849	1849	0
522	20240109	095700	10978001	1849	1849	1849	1849	0
523	20240109	095600	10978001	1849	1849	1849	1849	0
524	20240109	095500	10978001	1849	1849	1849	1849	0
525	20240109	095400	10978001	1849	1850	1850	1849	269
526	20240109	095300	10480610	1850	1851	1851	1850	203
527	20240109	095200	10105051	1851	1851	1851	1851	3756
528	20240109	095100	3152695	1861	1861	1861	1861	0
529	20240109	095000	3152695	1861	1861	1861	1861	0
530	20240109	094900	3152695	1861	1861	1861	1861	0
531	20240109	094800	3152695	1861	1861	1861	1861	0
532	20240109	094700	3152695	1861	1861	1861	1861	0
533	20240109	094600	3152695	1861	1861	1861	1861	0
534	20240109	094500	3152695	1861	1861	1861	1861	0
535	20240109	094400	3152695	1861	1861	1861	1861	0
536	20240109	094300	3152695	1861	1861	1861	1861	0
537	20240109	094200	3152695	1861	1861	1861	1861	0
538	20240109	094100	3152695	1861	1861	1861	1861	0
539	20240109	094000	3152695	1861	1861	1861	1861	0
540	20240109	093900	3152695	1861	1861	1861	1861	0
541	20240109	093800	3152695	1861	1861	1861	1861	0
542	20240109	093700	3152695	1861	1861	1861	1861	0
543	20240109	093600	3152695	1861	1861	1861	1861	0
544	20240109	093500	3152695	1861	1861	1861	1861	0
545	20240109	093400	3152695	1861	1861	1861	1861	2
546	20240109	093300	3148973	1861	1861	1861	1861	0
547	20240109	093200	3148973	1861	1861	1861	1861	1
548	20240109	093100	3147112	1861	1861	1861	1861	0
549	20240109	093000	3147112	1861	1861	1861	1861	0
550	20240109	092900	3147112	1861	1861	1861	1861	0
551	20240109	092800	3147112	1861	1861	1861	1861	0
552	20240109	092700	3147112	1861	1861	1861	1861	0
553	20240109	092600	3147112	1861	1861	1861	1861	0
554	20240109	092500	3147112	1861	1861	1861	1861	0
555	20240109	092400	3147112	1861	1861	1861	1861	0
556	20240109	092300	3147112	1861	1861	1861	1861	0
557	20240109	092200	3147112	1861	1861	1861	1861	0
558	20240109	092100	3147112	1861	1861	1861	1861	0
559	20240109	092000	3147112	1861	1861	1861	1861	1
560	20240109	091900	3145251	1851	1851	1851	1851	0
561	20240109	091800	3145251	1851	1851	1851	1851	1
562	20240109	091700	3143400	1860	1860	1860	1860	0
563	20240109	091600	3143400	1860	1860	1860	1860	0
564	20240109	091500	3143400	1860	1860	1860	1860	0
565	20240109	091400	3143400	1860	1860	1860	1860	0
566	20240109	091300	3143400	1860	1860	1860	1860	617
567	20240109	091200	1995780	1860	1860	1860	1860	0
568	20240109	091100	1995780	1860	1860	1860	1860	0
569	20240109	091000	1995780	1860	1860	1860	1860	0
570	20240109	090900	1995780	1860	1860	1860	1860	0
571	20240109	090800	1995780	1860	1860	1860	1860	0
572	20240109	090700	1995780	1860	1860	1860	1860	0
573	20240109	090600	1995780	1860	1860	1860	1860	0
574	20240109	090500	1995780	1860	1860	1860	1860	0
575	20240109	090400	1995780	1860	1860	1860	1860	0
576	20240109	090300	1995780	1860	1860	1860	1860	1
577	20240109	090200	1993920	1860	1860	1860	1860	0
578	20240109	090100	1993920	1860	1860	1860	1860	776
579	20240109	090000	550560	1860	1860	1860	1860	296