KissMeData/012200/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	185600	31534522	1857	1857	1857	1857	229
3	20240102	185500	31534522	1857	1857	1857	1857	0
4	20240102	185400	31534522	1857	1857	1857	1857	0
5	20240102	185300	31534522	1857	1857	1857	1857	0
6	20240102	185200	31534522	1857	1857	1857	1857	0
7	20240102	185100	31534522	1857	1857	1857	1857	0
8	20240102	185000	31534522	1857	1857	1857	1857	0
9	20240102	184900	31534522	1857	1857	1857	1857	0
10	20240102	184800	31534522	1857	1857	1857	1857	0
11	20240102	184700	31534522	1857	1857	1857	1857	0
12	20240102	184600	31534522	1857	1857	1857	1857	0
13	20240102	184500	31534522	1857	1857	1857	1857	0
14	20240102	184400	31534522	1857	1857	1857	1857	0
15	20240102	184300	31534522	1857	1857	1857	1857	0
16	20240102	184200	31534522	1857	1857	1857	1857	0
17	20240102	184100	31534522	1857	1857	1857	1857	0
18	20240102	184000	31534522	1857	1857	1857	1857	0
19	20240102	183900	31534522	1857	1857	1857	1857	0
20	20240102	183800	31534522	1857	1857	1857	1857	0
21	20240102	183700	31534522	1857	1857	1857	1857	0
22	20240102	183600	31534522	1857	1857	1857	1857	0
23	20240102	183500	31534522	1857	1857	1857	1857	0
24	20240102	183400	31534522	1857	1857	1857	1857	0
25	20240102	183300	31534522	1857	1857	1857	1857	0
26	20240102	183200	31534522	1857	1857	1857	1857	0
27	20240102	183100	31534522	1857	1857	1857	1857	0
28	20240102	183000	31534522	1857	1857	1857	1857	0
29	20240102	182900	31534522	1857	1857	1857	1857	0
30	20240102	182800	31534522	1857	1857	1857	1857	0
31	20240102	182700	31534522	1857	1857	1857	1857	0
32	20240102	182600	31534522	1857	1857	1857	1857	229
33	20240102	182500	31534522	1857	1857	1857	1857	0
34	20240102	182400	31534522	1857	1857	1857	1857	0
35	20240102	182300	31534522	1857	1857	1857	1857	0
36	20240102	182200	31534522	1857	1857	1857	1857	0
37	20240102	182100	31534522	1857	1857	1857	1857	0
38	20240102	182000	31534522	1857	1857	1857	1857	0
39	20240102	181900	31534522	1857	1857	1857	1857	0
40	20240102	181800	31534522	1857	1857	1857	1857	0
41	20240102	181700	31534522	1857	1857	1857	1857	0
42	20240102	181600	31534522	1857	1857	1857	1857	0
43	20240102	181500	31534522	1857	1857	1857	1857	0
44	20240102	181400	31534522	1857	1857	1857	1857	0
45	20240102	181300	31534522	1857	1857	1857	1857	0
46	20240102	181200	31534522	1857	1857	1857	1857	0
47	20240102	181100	31534522	1857	1857	1857	1857	0
48	20240102	181000	31534522	1857	1857	1857	1857	0
49	20240102	180900	31534522	1857	1857	1857	1857	0
50	20240102	180800	31534522	1857	1857	1857	1857	0
51	20240102	180700	31534522	1857	1857	1857	1857	0
52	20240102	180600	31534522	1857	1857	1857	1857	0
53	20240102	180500	31534522	1857	1857	1857	1857	0
54	20240102	180400	31534522	1857	1857	1857	1857	0
55	20240102	180300	31534522	1857	1857	1857	1857	0
56	20240102	180200	31534522	1857	1857	1857	1857	0
57	20240102	180100	31534522	1857	1857	1857	1857	0
58	20240102	180000	31534522	1857	1857	1857	1857	0
59	20240102	175900	31534522	1857	1857	1857	1857	0
60	20240102	175800	31534522	1857	1857	1857	1857	0
61	20240102	175700	31534522	1857	1857	1857	1857	0
62	20240102	175600	31534522	1857	1857	1857	1857	229
63	20240102	175500	31534522	1857	1857	1857	1857	0
64	20240102	175400	31534522	1857	1857	1857	1857	0
65	20240102	175300	31534522	1857	1857	1857	1857	0
66	20240102	175200	31534522	1857	1857	1857	1857	0
67	20240102	175100	31534522	1857	1857	1857	1857	0
68	20240102	175000	31534522	1857	1857	1857	1857	0
69	20240102	174900	31534522	1857	1857	1857	1857	0
70	20240102	174800	31534522	1857	1857	1857	1857	0
71	20240102	174700	31534522	1857	1857	1857	1857	0
72	20240102	174600	31534522	1857	1857	1857	1857	0
73	20240102	174500	31534522	1857	1857	1857	1857	0
74	20240102	174400	31534522	1857	1857	1857	1857	0
75	20240102	174300	31534522	1857	1857	1857	1857	0
76	20240102	174200	31534522	1857	1857	1857	1857	0
77	20240102	174100	31534522	1857	1857	1857	1857	0
78	20240102	174000	31534522	1857	1857	1857	1857	0
79	20240102	173900	31534522	1857	1857	1857	1857	0
80	20240102	173800	31534522	1857	1857	1857	1857	0
81	20240102	173700	31534522	1857	1857	1857	1857	0
82	20240102	173600	31534522	1857	1857	1857	1857	0
83	20240102	173500	31534522	1857	1857	1857	1857	0
84	20240102	173400	31534522	1857	1857	1857	1857	0
85	20240102	173300	31534522	1857	1857	1857	1857	0
86	20240102	173200	31534522	1857	1857	1857	1857	0
87	20240102	173100	31534522	1857	1857	1857	1857	0
88	20240102	173000	31534522	1857	1857	1857	1857	0
89	20240102	172900	31534522	1857	1857	1857	1857	0
90	20240102	172800	31534522	1857	1857	1857	1857	0
91	20240102	172700	31534522	1857	1857	1857	1857	0
92	20240102	172600	31534522	1857	1857	1857	1857	229
93	20240102	172500	31534522	1857	1857	1857	1857	0
94	20240102	172400	31534522	1857	1857	1857	1857	0
95	20240102	172300	31534522	1857	1857	1857	1857	0
96	20240102	172200	31534522	1857	1857	1857	1857	0
97	20240102	172100	31534522	1857	1857	1857	1857	0
98	20240102	172000	31534522	1857	1857	1857	1857	0
99	20240102	171900	31534522	1857	1857	1857	1857	0
100	20240102	171800	31534522	1857	1857	1857	1857	0
101	20240102	171700	31534522	1857	1857	1857	1857	0
102	20240102	171600	31534522	1857	1857	1857	1857	0
103	20240102	171500	31534522	1857	1857	1857	1857	0
104	20240102	171400	31534522	1857	1857	1857	1857	0
105	20240102	171300	31534522	1857	1857	1857	1857	0
106	20240102	171200	31534522	1857	1857	1857	1857	0
107	20240102	171100	31534522	1857	1857	1857	1857	0
108	20240102	171000	31534522	1857	1857	1857	1857	0
109	20240102	170900	31534522	1857	1857	1857	1857	0
110	20240102	170800	31534522	1857	1857	1857	1857	0
111	20240102	170700	31534522	1857	1857	1857	1857	0
112	20240102	170600	31534522	1857	1857	1857	1857	0
113	20240102	170500	31534522	1857	1857	1857	1857	0
114	20240102	170400	31534522	1857	1857	1857	1857	0
115	20240102	170300	31534522	1857	1857	1857	1857	0
116	20240102	170200	31534522	1857	1857	1857	1857	0
117	20240102	170100	31534522	1857	1857	1857	1857	0
118	20240102	170000	31534522	1857	1857	1857	1857	0
119	20240102	165900	31534522	1857	1857	1857	1857	0
120	20240102	165800	31534522	1857	1857	1857	1857	0
121	20240102	165700	31534522	1857	1857	1857	1857	0
122	20240102	165600	31534522	1857	1857	1857	1857	229
123	20240102	165500	31534522	1857	1857	1857	1857	0
124	20240102	165400	31534522	1857	1857	1857	1857	0
125	20240102	165300	31534522	1857	1857	1857	1857	0
126	20240102	165200	31534522	1857	1857	1857	1857	0
127	20240102	165100	31534522	1857	1857	1857	1857	0
128	20240102	165000	31534522	1857	1857	1857	1857	0
129	20240102	164900	31534522	1857	1857	1857	1857	0
130	20240102	164800	31534522	1857	1857	1857	1857	0
131	20240102	164700	31534522	1857	1857	1857	1857	0
132	20240102	164600	31534522	1857	1857	1857	1857	0
133	20240102	164500	31534522	1857	1857	1857	1857	0
134	20240102	164400	31534522	1857	1857	1857	1857	0
135	20240102	164300	31534522	1857	1857	1857	1857	0
136	20240102	164200	31534522	1857	1857	1857	1857	0
137	20240102	164100	31534522	1857	1857	1857	1857	0
138	20240102	164000	31534522	1857	1857	1857	1857	0
139	20240102	163900	31534522	1857	1857	1857	1857	0
140	20240102	163800	31534522	1857	1857	1857	1857	0
141	20240102	163700	31534522	1857	1857	1857	1857	0
142	20240102	163600	31534522	1857	1857	1857	1857	0
143	20240102	163500	31534522	1857	1857	1857	1857	0
144	20240102	163400	31534522	1857	1857	1857	1857	0
145	20240102	163300	31534522	1857	1857	1857	1857	0
146	20240102	163200	31534522	1857	1857	1857	1857	0
147	20240102	163100	31534522	1857	1857	1857	1857	0
148	20240102	163000	31534522	1857	1857	1857	1857	0
149	20240102	162900	31534522	1857	1857	1857	1857	0
150	20240102	162800	31534522	1857	1857	1857	1857	0
151	20240102	162700	31534522	1857	1857	1857	1857	0
152	20240102	162600	31534522	1857	1857	1857	1857	229
153	20240102	162500	31534522	1857	1857	1857	1857	0
154	20240102	162400	31534522	1857	1857	1857	1857	0
155	20240102	162300	31534522	1857	1857	1857	1857	0
156	20240102	162200	31534522	1857	1857	1857	1857	0
157	20240102	162100	31534522	1857	1857	1857	1857	0
158	20240102	162000	31534522	1857	1857	1857	1857	0
159	20240102	161900	31534522	1857	1857	1857	1857	0
160	20240102	161800	31534522	1857	1857	1857	1857	0
161	20240102	161700	31534522	1857	1857	1857	1857	0
162	20240102	161600	31534522	1857	1857	1857	1857	0
163	20240102	161500	31534522	1857	1857	1857	1857	0
164	20240102	161400	31534522	1857	1857	1857	1857	0
165	20240102	161300	31534522	1857	1857	1857	1857	0
166	20240102	161200	31534522	1857	1857	1857	1857	0
167	20240102	161100	31534522	1857	1857	1857	1857	0
168	20240102	161000	31534522	1857	1857	1857	1857	0
169	20240102	160900	31534522	1857	1857	1857	1857	0
170	20240102	160800	31534522	1857	1857	1857	1857	0
171	20240102	160700	31534522	1857	1857	1857	1857	0
172	20240102	160600	31534522	1857	1857	1857	1857	0
173	20240102	160500	31534522	1857	1857	1857	1857	0
174	20240102	160400	31534522	1857	1857	1857	1857	0
175	20240102	160300	31534522	1857	1857	1857	1857	0
176	20240102	160200	31534522	1857	1857	1857	1857	0
177	20240102	160100	31534522	1857	1857	1857	1857	0
178	20240102	160000	31534522	1857	1857	1857	1857	0
179	20240102	155900	31534522	1857	1857	1857	1857	0
180	20240102	155800	31534522	1857	1857	1857	1857	0
181	20240102	155700	31534522	1857	1857	1857	1857	0
182	20240102	155600	31534522	1857	1857	1857	1857	229
183	20240102	155500	31534522	1857	1857	1857	1857	0
184	20240102	155400	31534522	1857	1857	1857	1857	0
185	20240102	155300	31534522	1857	1857	1857	1857	0
186	20240102	155200	31534522	1857	1857	1857	1857	0
187	20240102	155100	31534522	1857	1857	1857	1857	0
188	20240102	155000	31534522	1857	1857	1857	1857	0
189	20240102	154900	31534522	1857	1857	1857	1857	0
190	20240102	154800	31534522	1857	1857	1857	1857	0
191	20240102	154700	31534522	1857	1857	1857	1857	0
192	20240102	154600	31534522	1857	1857	1857	1857	0
193	20240102	154500	31534522	1857	1857	1857	1857	0
194	20240102	154400	31534522	1857	1857	1857	1857	0
195	20240102	154300	31534522	1857	1857	1857	1857	0
196	20240102	154200	31534522	1857	1857	1857	1857	0
197	20240102	154100	31534522	1857	1857	1857	1857	0
198	20240102	154000	31534522	1857	1857	1857	1857	0
199	20240102	153900	31534522	1857	1857	1857	1857	0
200	20240102	153800	31534522	1857	1857	1857	1857	0
201	20240102	153700	31534522	1857	1857	1857	1857	0
202	20240102	153600	31534522	1857	1857	1857	1857	0
203	20240102	153500	31534522	1857	1857	1857	1857	0
204	20240102	153400	31534522	1857	1857	1857	1857	0
205	20240102	153300	31534522	1857	1857	1857	1857	0
206	20240102	153200	31534522	1857	1857	1857	1857	0
207	20240102	153100	31534522	1857	1857	1857	1857	0
208	20240102	153000	31534522	1857	1857	1857	1857	229
209	20240102	152900	31109269	1857	1857	1857	1857	0
210	20240102	152800	31109269	1857	1857	1857	1857	0
211	20240102	152700	31109269	1857	1857	1857	1857	0
212	20240102	152600	31109269	1857	1857	1857	1857	0
213	20240102	152500	31109269	1857	1857	1857	1857	0
214	20240102	152400	31109269	1857	1857	1857	1857	0
215	20240102	152300	31109269	1857	1857	1857	1857	0
216	20240102	152200	31109269	1857	1857	1857	1857	0
217	20240102	152100	31109269	1857	1857	1857	1857	0
218	20240102	152000	31109269	1857	1857	1857	1857	0
219	20240102	151900	31109269	1857	1856	1857	1856	161
220	20240102	151800	30810351	1856	1856	1856	1856	0
221	20240102	151700	30810351	1856	1856	1856	1856	0
222	20240102	151600	30810351	1856	1856	1856	1856	0
223	20240102	151500	30810351	1856	1856	1856	1856	0
224	20240102	151400	30810351	1856	1856	1856	1856	2
225	20240102	151300	30806639	1856	1856	1856	1856	0
226	20240102	151200	30806639	1856	1856	1856	1856	0
227	20240102	151100	30806639	1856	1856	1856	1856	19
228	20240102	151000	30771375	1856	1856	1856	1856	0
229	20240102	150900	30771375	1856	1856	1856	1856	0
230	20240102	150800	30771375	1856	1856	1856	1856	0
231	20240102	150700	30771375	1856	1856	1856	1856	0
232	20240102	150600	30771375	1856	1856	1856	1856	0
233	20240102	150500	30771375	1856	1856	1856	1856	0
234	20240102	150400	30771375	1856	1856	1856	1856	0
235	20240102	150300	30771375	1856	1856	1856	1856	0
236	20240102	150200	30771375	1856	1856	1856	1856	0
237	20240102	150100	30771375	1856	1856	1856	1856	0
238	20240102	150000	30771375	1856	1856	1856	1856	15
239	20240102	145900	30743535	1856	1856	1856	1856	0
240	20240102	145800	30743535	1856	1856	1856	1856	0
241	20240102	145700	30743535	1856	1856	1856	1856	0
242	20240102	145600	30743535	1856	1856	1856	1856	0
243	20240102	145500	30743535	1856	1856	1856	1856	5
244	20240102	145400	30734255	1856	1856	1856	1856	0
245	20240102	145300	30734255	1856	1856	1856	1856	2
246	20240102	145200	30730543	1857	1857	1857	1857	0
247	20240102	145100	30730543	1857	1857	1857	1857	0
248	20240102	145000	30730543	1857	1857	1857	1857	0
249	20240102	144900	30730543	1857	1856	1857	1856	10
250	20240102	144800	30711978	1851	1851	1851	1851	0
251	20240102	144700	30711978	1851	1851	1851	1851	1
252	20240102	144600	30710127	1857	1857	1857	1857	0
253	20240102	144500	30710127	1857	1857	1857	1857	0
254	20240102	144400	30710127	1857	1857	1857	1857	0
255	20240102	144300	30710127	1857	1857	1857	1857	0
256	20240102	144200	30710127	1857	1857	1857	1857	10
257	20240102	144100	30691557	1851	1851	1851	1851	1097
258	20240102	144000	28661010	1851	1851	1851	1851	0
259	20240102	143900	28661010	1851	1851	1851	1851	0
260	20240102	143800	28661010	1851	1851	1851	1851	0
261	20240102	143700	28661010	1851	1851	1851	1851	445
262	20240102	143600	27837315	1851	1851	1851	1851	0
263	20240102	143500	27837315	1851	1851	1851	1851	0
264	20240102	143400	27837315	1851	1851	1851	1851	0
265	20240102	143300	27837315	1851	1851	1851	1851	0
266	20240102	143200	27837315	1851	1851	1851	1851	0
267	20240102	143100	27837315	1851	1851	1851	1851	0
268	20240102	143000	27837315	1851	1851	1851	1851	0
269	20240102	142900	27837315	1851	1851	1851	1851	0
270	20240102	142800	27837315	1851	1851	1851	1851	0
271	20240102	142700	27837315	1851	1851	1851	1851	0
272	20240102	142600	27837315	1851	1851	1851	1851	0
273	20240102	142500	27837315	1851	1851	1851	1851	0
274	20240102	142400	27837315	1851	1850	1851	1850	11
275	20240102	142300	27816955	1851	1851	1851	1851	0
276	20240102	142200	27816955	1851	1851	1851	1851	0
277	20240102	142100	27816955	1851	1851	1851	1851	6
278	20240102	142000	27805849	1843	1843	1843	1843	0
279	20240102	141900	27805849	1843	1843	1843	1843	0
280	20240102	141800	27805849	1843	1843	1843	1843	101
281	20240102	141700	27619706	1843	1844	1844	1843	1474
282	20240102	141600	24901947	1845	1850	1851	1845	496
283	20240102	141500	23986746	1851	1851	1851	1851	0
284	20240102	141400	23986746	1851	1851	1851	1851	0
285	20240102	141300	23986746	1851	1851	1851	1851	0
286	20240102	141200	23986746	1851	1851	1851	1851	3
287	20240102	141100	23981193	1851	1851	1851	1851	0
288	20240102	141000	23981193	1851	1851	1851	1851	1
289	20240102	140900	23979342	1851	1851	1851	1851	0
290	20240102	140800	23979342	1851	1851	1851	1851	0
291	20240102	140700	23979342	1851	1851	1851	1851	0
292	20240102	140600	23979342	1851	1851	1851	1851	0
293	20240102	140500	23979342	1851	1851	1851	1851	0
294	20240102	140400	23979342	1851	1851	1851	1851	0
295	20240102	140300	23979342	1851	1851	1851	1851	10
296	20240102	140200	23960832	1851	1851	1851	1851	0
297	20240102	140100	23960832	1851	1851	1851	1851	0
298	20240102	140000	23960832	1851	1851	1851	1851	0
299	20240102	135900	23960832	1851	1851	1851	1851	0
300	20240102	135800	23960832	1851	1851	1851	1851	0
301	20240102	135700	23960832	1851	1851	1851	1851	0
302	20240102	135600	23960832	1851	1851	1851	1851	5
303	20240102	135500	23951577	1845	1845	1845	1845	711
304	20240102	135400	22639782	1851	1851	1851	1851	0
305	20240102	135300	22639782	1851	1851	1851	1851	0
306	20240102	135200	22639782	1851	1851	1851	1851	0
307	20240102	135100	22639782	1851	1851	1851	1851	0
308	20240102	135000	22639782	1851	1851	1851	1851	0
309	20240102	134900	22639782	1851	1851	1851	1851	0
310	20240102	134800	22639782	1851	1851	1851	1851	0
311	20240102	134700	22639782	1851	1851	1851	1851	0
312	20240102	134600	22639782	1851	1851	1851	1851	0
313	20240102	134500	22639782	1851	1851	1851	1851	0
314	20240102	134400	22639782	1851	1851	1851	1851	0
315	20240102	134300	22639782	1851	1851	1851	1851	0
316	20240102	134200	22639782	1851	1851	1851	1851	0
317	20240102	134100	22639782	1851	1851	1851	1851	0
318	20240102	134000	22639782	1851	1851	1851	1851	0
319	20240102	133900	22639782	1851	1851	1851	1851	0
320	20240102	133800	22639782	1851	1851	1851	1851	0
321	20240102	133700	22639782	1851	1851	1851	1851	0
322	20240102	133600	22639782	1851	1851	1851	1851	100
323	20240102	133500	22454682	1851	1851	1851	1851	0
324	20240102	133400	22454682	1851	1851	1851	1851	0
325	20240102	133300	22454682	1851	1851	1851	1851	0
326	20240102	133200	22454682	1851	1851	1851	1851	0
327	20240102	133100	22454682	1851	1851	1851	1851	0
328	20240102	133000	22454682	1851	1851	1851	1851	10
329	20240102	132900	22436172	1851	1851	1851	1851	5
330	20240102	132800	22426917	1845	1845	1845	1845	0
331	20240102	132700	22426917	1845	1845	1845	1845	0
332	20240102	132600	22426917	1845	1845	1845	1845	3
333	20240102	132500	22421382	1845	1845	1845	1845	2
334	20240102	132400	22417692	1845	1845	1845	1845	0
335	20240102	132300	22417692	1845	1845	1845	1845	1
336	20240102	132200	22415847	1845	1845	1845	1845	1
337	20240102	132100	22414002	1845	1845	1845	1845	3
338	20240102	132000	22408467	1845	1845	1845	1845	0
339	20240102	131900	22408467	1845	1845	1845	1845	0
340	20240102	131800	22408467	1845	1845	1845	1845	1
341	20240102	131700	22406622	1845	1845	1845	1845	0
342	20240102	131600	22406622	1845	1845	1845	1845	4
343	20240102	131500	22399242	1845	1845	1845	1845	2
344	20240102	131400	22395552	1845	1845	1845	1845	0
345	20240102	131300	22395552	1845	1845	1845	1845	1
346	20240102	131200	22393707	1845	1845	1845	1845	0
347	20240102	131100	22393707	1845	1845	1845	1845	203
348	20240102	131000	22019172	1845	1845	1845	1845	0
349	20240102	130900	22019172	1845	1845	1845	1845	0
350	20240102	130800	22019172	1845	1845	1845	1845	2
351	20240102	130700	22015482	1845	1845	1845	1845	0
352	20240102	130600	22015482	1845	1845	1845	1845	4
353	20240102	130500	22008102	1845	1845	1845	1845	3
354	20240102	130400	22002567	1845	1845	1845	1845	0
355	20240102	130300	22002567	1845	1845	1845	1845	0
356	20240102	130200	22002567	1845	1845	1845	1845	1
357	20240102	130100	22000722	1845	1845	1845	1845	4
358	20240102	130000	21993342	1845	1845	1845	1845	0
359	20240102	125900	21993342	1845	1845	1845	1845	595
360	20240102	125800	20895567	1845	1845	1845	1845	3
361	20240102	125700	20890032	1844	1844	1844	1844	0
362	20240102	125600	20890032	1844	1844	1844	1844	4
363	20240102	125500	20882656	1844	1844	1852	1844	7
364	20240102	125400	20869714	1845	1845	1845	1845	30
365	20240102	125300	20814364	1845	1846	1846	1845	2543
366	20240102	125200	16121783	1846	1846	1846	1846	1
367	20240102	125100	16119937	1848	1848	1848	1848	1
368	20240102	125000	16118089	1849	1849	1849	1849	0
369	20240102	124900	16118089	1849	1849	1849	1849	0
370	20240102	124800	16118089	1849	1849	1849	1849	0
371	20240102	124700	16118089	1849	1850	1850	1849	935
372	20240102	124600	14388922	1850	1850	1850	1850	4
373	20240102	124500	14381522	1850	1850	1850	1850	19
374	20240102	124400	14346372	1850	1850	1850	1850	0
375	20240102	124300	14346372	1850	1850	1850	1850	1
376	20240102	124200	14344522	1850	1850	1850	1850	1
377	20240102	124100	14342672	1850	1850	1850	1850	4
378	20240102	124000	14335272	1850	1850	1850	1850	0
379	20240102	123900	14335272	1850	1850	1850	1850	0
380	20240102	123800	14335272	1850	1850	1850	1850	1
381	20240102	123700	14333422	1850	1850	1850	1850	0
382	20240102	123600	14333422	1850	1850	1850	1850	4
383	20240102	123500	14326022	1850	1850	1850	1850	2
384	20240102	123400	14322322	1850	1850	1850	1850	0
385	20240102	123300	14322322	1850	1850	1850	1850	0
386	20240102	123200	14322322	1850	1850	1850	1850	0
387	20240102	123100	14322322	1850	1850	1850	1850	6
388	20240102	123000	14311222	1850	1850	1850	1850	0
389	20240102	122900	14311222	1850	1850	1850	1850	0
390	20240102	122800	14311222	1850	1850	1850	1850	2
391	20240102	122700	14307522	1850	1850	1850	1850	0
392	20240102	122600	14307522	1850	1850	1850	1850	5
393	20240102	122500	14298272	1850	1850	1850	1850	1
394	20240102	122400	14296422	1849	1849	1849	1849	0
395	20240102	122300	14296422	1849	1849	1849	1849	1
396	20240102	122200	14294573	1849	1849	1849	1849	1
397	20240102	122100	14292724	1849	1849	1849	1849	3
398	20240102	122000	14287177	1849	1849	1849	1849	0
399	20240102	121900	14287177	1849	1849	1849	1849	0
400	20240102	121800	14287177	1849	1849	1849	1849	2
401	20240102	121700	14283479	1846	1850	1850	1846	1000
402	20240102	121600	12436529	1850	1850	1850	1850	4
403	20240102	121500	12429129	1850	1850	1850	1850	3
404	20240102	121400	12423579	1850	1850	1850	1850	0
405	20240102	121300	12423579	1850	1850	1850	1850	0
406	20240102	121200	12423579	1850	1850	1850	1850	1
407	20240102	121100	12421729	1850	1858	1858	1850	13
408	20240102	121000	12397583	1858	1858	1858	1858	24
409	20240102	120900	12352991	1858	1850	1858	1850	30
410	20240102	120800	12297283	1848	1848	1848	1848	1
411	20240102	120700	12295435	1848	1848	1848	1848	0
412	20240102	120600	12295435	1848	1850	1850	1848	2
413	20240102	120500	12291737	1850	1850	1850	1850	3
414	20240102	120400	12286187	1858	1858	1858	1858	5
415	20240102	120300	12276897	1850	1850	1850	1850	1
416	20240102	120200	12275047	1858	1858	1858	1858	0
417	20240102	120100	12275047	1858	1858	1858	1858	0
418	20240102	120000	12275047	1858	1858	1858	1858	0
419	20240102	115900	12275047	1858	1858	1858	1858	5
420	20240102	115800	12265757	1848	1848	1848	1848	0
421	20240102	115700	12265757	1848	1848	1848	1848	0
422	20240102	115600	12265757	1848	1848	1848	1848	3
423	20240102	115500	12260213	1848	1848	1848	1848	2
424	20240102	115400	12256517	1850	1850	1850	1850	3
425	20240102	115300	12250967	1850	1848	1850	1848	511
426	20240102	115200	11305619	1848	1850	1850	1848	7
427	20240102	115100	11292673	1848	1848	1848	1848	5
428	20240102	115000	11283433	1848	1848	1848	1848	0
429	20240102	114900	11283433	1848	1848	1848	1848	0
430	20240102	114800	11283433	1848	1848	1848	1848	2
431	20240102	114700	11279737	1846	1846	1846	1846	2
432	20240102	114600	11276045	1845	1845	1845	1845	5
433	20240102	114500	11266820	1845	1845	1845	1845	3
434	20240102	114400	11261285	1845	1845	1845	1845	0
435	20240102	114300	11261285	1845	1845	1845	1845	1
436	20240102	114200	11259440	1845	1845	1845	1845	0
437	20240102	114100	11259440	1845	1845	1845	1845	6
438	20240102	114000	11248370	1845	1845	1845	1845	0
439	20240102	113900	11248370	1845	1845	1845	1845	0
440	20240102	113800	11248370	1845	1845	1845	1845	2
441	20240102	113700	11244680	1846	1845	1846	1845	762
442	20240102	113600	9838789	1845	1844	1845	1844	7
443	20240102	113500	9825878	1844	1844	1844	1844	1
444	20240102	113400	9824034	1845	1845	1845	1845	0
445	20240102	113300	9824034	1845	1845	1845	1845	196
446	20240102	113200	9462414	1845	1845	1845	1845	1
447	20240102	113100	9460569	1845	1845	1845	1845	1
448	20240102	113000	9458724	1846	1846	1846	1846	0
449	20240102	112900	9458724	1846	1846	1846	1846	0
450	20240102	112800	9458724	1846	1846	1846	1846	1
451	20240102	112700	9456878	1845	1845	1845	1845	0
452	20240102	112600	9456878	1845	1845	1845	1845	4
453	20240102	112500	9449498	1845	1845	1845	1845	4
454	20240102	112400	9442118	1850	1850	1850	1850	2
455	20240102	112300	9438418	1850	1845	1850	1845	6
456	20240102	112200	9427323	1845	1845	1845	1845	1
457	20240102	112100	9425478	1845	1846	1846	1845	1002
458	20240102	112000	7576690	1846	1846	1846	1846	0
459	20240102	111900	7576690	1846	1846	1846	1846	0
460	20240102	111800	7576690	1846	1846	1846	1846	2
461	20240102	111700	7572998	1845	1845	1845	1845	0
462	20240102	111600	7572998	1845	1845	1845	1845	5
463	20240102	111500	7563773	1845	1845	1845	1845	3
464	20240102	111400	7558238	1845	1845	1845	1845	525
465	20240102	111300	6589613	1845	1845	1845	1845	0
466	20240102	111200	6589613	1845	1845	1845	1845	1
467	20240102	111100	6587768	1849	1849	1849	1849	3
468	20240102	111000	6582221	1845	1845	1845	1845	0
469	20240102	110900	6582221	1845	1845	1845	1845	0
470	20240102	110800	6582221	1845	1845	1850	1845	206
471	20240102	110700	6202126	1845	1845	1845	1845	0
472	20240102	110600	6202126	1845	1845	1845	1845	3
473	20240102	110500	6196591	1845	1846	1846	1845	89
474	20240102	110400	6032385	1846	1846	1846	1846	0
475	20240102	110300	6032385	1846	1846	1846	1846	1
476	20240102	110200	6030539	1845	1846	1846	1845	23
477	20240102	110100	5988102	1845	1845	1845	1845	41
478	20240102	110000	5912457	1845	1845	1845	1845	0
479	20240102	105900	5912457	1845	1845	1845	1845	0
480	20240102	105800	5912457	1845	1845	1845	1845	1
481	20240102	105700	5910612	1845	1845	1845	1845	0
482	20240102	105600	5910612	1845	1845	1845	1845	9
483	20240102	105500	5894007	1845	1845	1845	1845	3
484	20240102	105400	5888472	1850	1850	1850	1850	5
485	20240102	105300	5879222	1845	1847	1847	1845	201
486	20240102	105200	5508303	1847	1847	1847	1847	1
487	20240102	105100	5506456	1847	1847	1847	1847	2
488	20240102	105000	5502762	1850	1850	1850	1850	0
489	20240102	104900	5502762	1850	1850	1850	1850	822
490	20240102	104800	3982062	1850	1850	1850	1850	2
491	20240102	104700	3978362	1858	1858	1858	1858	0
492	20240102	104600	3978362	1858	1858	1858	1858	0
493	20240102	104500	3978362	1858	1850	1858	1850	6
494	20240102	104400	3967222	1858	1852	1858	1852	15
495	20240102	104300	3939412	1850	1850	1850	1850	1
496	20240102	104200	3937562	1850	1850	1850	1850	1
497	20240102	104100	3935712	1850	1850	1850	1850	3
498	20240102	104000	3930162	1858	1857	1858	1857	2
499	20240102	103900	3926447	1855	1855	1855	1855	0
500	20240102	103800	3926447	1855	1856	1856	1855	52
501	20240102	103700	3829986	1856	1855	1856	1855	5
502	20240102	103600	3820707	1855	1855	1855	1855	20
503	20240102	103500	3783607	1855	1855	1855	1855	2
504	20240102	103400	3779897	1855	1855	1855	1855	0
505	20240102	103300	3779897	1855	1855	1855	1855	1
506	20240102	103200	3778042	1855	1855	1855	1855	2
507	20240102	103100	3774332	1856	1856	1856	1856	4
508	20240102	103000	3766908	1855	1856	1856	1855	401
509	20240102	102900	3022900	1856	1856	1856	1856	500
510	20240102	102800	2094900	1856	1856	1856	1856	3
511	20240102	102700	2089332	1856	1856	1856	1856	0
512	20240102	102600	2089332	1856	1856	1856	1856	9
513	20240102	102500	2072628	1856	1856	1856	1856	4
514	20240102	102400	2065204	1856	1856	1856	1856	0
515	20240102	102300	2065204	1856	1856	1856	1856	1
516	20240102	102200	2063348	1856	1856	1856	1856	0
517	20240102	102100	2063348	1856	1856	1856	1856	19
518	20240102	102000	2028084	1856	1856	1856	1856	0
519	20240102	101900	2028084	1856	1856	1856	1856	0
520	20240102	101800	2028084	1856	1856	1856	1856	9
521	20240102	101700	2011380	1855	1855	1855	1855	0
522	20240102	101600	2011380	1855	1855	1855	1855	0
523	20240102	101500	2011380	1855	1855	1855	1855	1
524	20240102	101400	2009525	1858	1855	1858	1855	3
525	20240102	101300	2003954	1855	1855	1855	1855	0
526	20240102	101200	2003954	1855	1855	1855	1855	1
527	20240102	101100	2002099	1855	1858	1858	1855	2
528	20240102	101000	1998386	1858	1858	1858	1858	1
529	20240102	100900	1996528	1858	1858	1858	1858	1
530	20240102	100800	1994670	1855	1855	1855	1855	1
531	20240102	100700	1992815	1858	1859	1859	1858	97
532	20240102	100600	1812541	1859	1859	1859	1859	2
533	20240102	100500	1808823	1859	1859	1861	1859	28
534	20240102	100400	1756745	1859	1859	1859	1859	11
535	20240102	100300	1736296	1859	1859	1859	1859	1
536	20240102	100200	1734437	1867	1861	1867	1861	24
537	20240102	100100	1689635	1867	1867	1867	1867	0
538	20240102	100000	1689635	1867	1867	1867	1867	905