KissMeData/023460/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	190600	34424041	1838	1838	1838	1838	2102
3	20240102	190500	34424041	1838	1838	1838	1838	0
4	20240102	190400	34424041	1838	1838	1838	1838	0
5	20240102	190300	34424041	1838	1838	1838	1838	0
6	20240102	190200	34424041	1838	1838	1838	1838	0
7	20240102	190100	34424041	1838	1838	1838	1838	0
8	20240102	190000	34424041	1838	1838	1838	1838	0
9	20240102	185900	34424041	1838	1838	1838	1838	0
10	20240102	185800	34424041	1838	1838	1838	1838	0
11	20240102	185700	34424041	1838	1838	1838	1838	0
12	20240102	185600	34424041	1838	1838	1838	1838	0
13	20240102	185500	34424041	1838	1838	1838	1838	0
14	20240102	185400	34424041	1838	1838	1838	1838	0
15	20240102	185300	34424041	1838	1838	1838	1838	0
16	20240102	185200	34424041	1838	1838	1838	1838	0
17	20240102	185100	34424041	1838	1838	1838	1838	0
18	20240102	185000	34424041	1838	1838	1838	1838	0
19	20240102	184900	34424041	1838	1838	1838	1838	0
20	20240102	184800	34424041	1838	1838	1838	1838	0
21	20240102	184700	34424041	1838	1838	1838	1838	0
22	20240102	184600	34424041	1838	1838	1838	1838	0
23	20240102	184500	34424041	1838	1838	1838	1838	0
24	20240102	184400	34424041	1838	1838	1838	1838	0
25	20240102	184300	34424041	1838	1838	1838	1838	0
26	20240102	184200	34424041	1838	1838	1838	1838	0
27	20240102	184100	34424041	1838	1838	1838	1838	0
28	20240102	184000	34424041	1838	1838	1838	1838	0
29	20240102	183900	34424041	1838	1838	1838	1838	0
30	20240102	183800	34424041	1838	1838	1838	1838	0
31	20240102	183700	34424041	1838	1838	1838	1838	0
32	20240102	183600	34424041	1838	1838	1838	1838	2102
33	20240102	183500	34424041	1838	1838	1838	1838	0
34	20240102	183400	34424041	1838	1838	1838	1838	0
35	20240102	183300	34424041	1838	1838	1838	1838	0
36	20240102	183200	34424041	1838	1838	1838	1838	0
37	20240102	183100	34424041	1838	1838	1838	1838	0
38	20240102	183000	34424041	1838	1838	1838	1838	0
39	20240102	182900	34424041	1838	1838	1838	1838	0
40	20240102	182800	34424041	1838	1838	1838	1838	0
41	20240102	182700	34424041	1838	1838	1838	1838	0
42	20240102	182600	34424041	1838	1838	1838	1838	0
43	20240102	182500	34424041	1838	1838	1838	1838	0
44	20240102	182400	34424041	1838	1838	1838	1838	0
45	20240102	182300	34424041	1838	1838	1838	1838	0
46	20240102	182200	34424041	1838	1838	1838	1838	0
47	20240102	182100	34424041	1838	1838	1838	1838	0
48	20240102	182000	34424041	1838	1838	1838	1838	0
49	20240102	181900	34424041	1838	1838	1838	1838	0
50	20240102	181800	34424041	1838	1838	1838	1838	0
51	20240102	181700	34424041	1838	1838	1838	1838	0
52	20240102	181600	34424041	1838	1838	1838	1838	0
53	20240102	181500	34424041	1838	1838	1838	1838	0
54	20240102	181400	34424041	1838	1838	1838	1838	0
55	20240102	181300	34424041	1838	1838	1838	1838	0
56	20240102	181200	34424041	1838	1838	1838	1838	0
57	20240102	181100	34424041	1838	1838	1838	1838	0
58	20240102	181000	34424041	1838	1838	1838	1838	0
59	20240102	180900	34424041	1838	1838	1838	1838	0
60	20240102	180800	34424041	1838	1838	1838	1838	0
61	20240102	180700	34424041	1838	1838	1838	1838	0
62	20240102	180600	34424041	1838	1838	1838	1838	2102
63	20240102	180500	34424041	1838	1838	1838	1838	0
64	20240102	180400	34424041	1838	1838	1838	1838	0
65	20240102	180300	34424041	1838	1838	1838	1838	0
66	20240102	180200	34424041	1838	1838	1838	1838	0
67	20240102	180100	34424041	1838	1838	1838	1838	0
68	20240102	180000	34424041	1838	1838	1838	1838	0
69	20240102	175900	34424041	1838	1838	1838	1838	0
70	20240102	175800	34424041	1838	1838	1838	1838	0
71	20240102	175700	34424041	1838	1838	1838	1838	0
72	20240102	175600	34424041	1838	1838	1838	1838	0
73	20240102	175500	34424041	1838	1838	1838	1838	0
74	20240102	175400	34424041	1838	1838	1838	1838	0
75	20240102	175300	34424041	1838	1838	1838	1838	0
76	20240102	175200	34424041	1838	1838	1838	1838	0
77	20240102	175100	34424041	1838	1838	1838	1838	0
78	20240102	175000	34424041	1838	1838	1838	1838	0
79	20240102	174900	34424041	1838	1838	1838	1838	0
80	20240102	174800	34424041	1838	1838	1838	1838	0
81	20240102	174700	34424041	1838	1838	1838	1838	0
82	20240102	174600	34424041	1838	1838	1838	1838	0
83	20240102	174500	34424041	1838	1838	1838	1838	0
84	20240102	174400	34424041	1838	1838	1838	1838	0
85	20240102	174300	34424041	1838	1838	1838	1838	0
86	20240102	174200	34424041	1838	1838	1838	1838	0
87	20240102	174100	34424041	1838	1838	1838	1838	0
88	20240102	174000	34424041	1838	1838	1838	1838	0
89	20240102	173900	34424041	1838	1838	1838	1838	0
90	20240102	173800	34424041	1838	1838	1838	1838	0
91	20240102	173700	34424041	1838	1838	1838	1838	0
92	20240102	173600	34424041	1838	1838	1838	1838	2102
93	20240102	173500	34424041	1838	1838	1838	1838	0
94	20240102	173400	34424041	1838	1838	1838	1838	0
95	20240102	173300	34424041	1838	1838	1838	1838	0
96	20240102	173200	34424041	1838	1838	1838	1838	0
97	20240102	173100	34424041	1838	1838	1838	1838	0
98	20240102	173000	34424041	1838	1838	1838	1838	0
99	20240102	172900	34424041	1838	1838	1838	1838	0
100	20240102	172800	34424041	1838	1838	1838	1838	0
101	20240102	172700	34424041	1838	1838	1838	1838	0
102	20240102	172600	34424041	1838	1838	1838	1838	0
103	20240102	172500	34424041	1838	1838	1838	1838	0
104	20240102	172400	34424041	1838	1838	1838	1838	0
105	20240102	172300	34424041	1838	1838	1838	1838	0
106	20240102	172200	34424041	1838	1838	1838	1838	0
107	20240102	172100	34424041	1838	1838	1838	1838	0
108	20240102	172000	34424041	1838	1838	1838	1838	0
109	20240102	171900	34424041	1838	1838	1838	1838	0
110	20240102	171800	34424041	1838	1838	1838	1838	0
111	20240102	171700	34424041	1838	1838	1838	1838	0
112	20240102	171600	34424041	1838	1838	1838	1838	0
113	20240102	171500	34424041	1838	1838	1838	1838	0
114	20240102	171400	34424041	1838	1838	1838	1838	0
115	20240102	171300	34424041	1838	1838	1838	1838	0
116	20240102	171200	34424041	1838	1838	1838	1838	0
117	20240102	171100	34424041	1838	1838	1838	1838	0
118	20240102	171000	34424041	1838	1838	1838	1838	0
119	20240102	170900	34424041	1838	1838	1838	1838	0
120	20240102	170800	34424041	1838	1838	1838	1838	0
121	20240102	170700	34424041	1838	1838	1838	1838	0
122	20240102	170600	34424041	1838	1838	1838	1838	2102
123	20240102	170500	34424041	1838	1838	1838	1838	0
124	20240102	170400	34424041	1838	1838	1838	1838	0
125	20240102	170300	34424041	1838	1838	1838	1838	0
126	20240102	170200	34424041	1838	1838	1838	1838	0
127	20240102	170100	34424041	1838	1838	1838	1838	0
128	20240102	170000	34424041	1838	1838	1838	1838	0
129	20240102	165900	34424041	1838	1838	1838	1838	0
130	20240102	165800	34424041	1838	1838	1838	1838	0
131	20240102	165700	34424041	1838	1838	1838	1838	0
132	20240102	165600	34424041	1838	1838	1838	1838	0
133	20240102	165500	34424041	1838	1838	1838	1838	0
134	20240102	165400	34424041	1838	1838	1838	1838	0
135	20240102	165300	34424041	1838	1838	1838	1838	0
136	20240102	165200	34424041	1838	1838	1838	1838	0
137	20240102	165100	34424041	1838	1838	1838	1838	0
138	20240102	165000	34424041	1838	1838	1838	1838	0
139	20240102	164900	34424041	1838	1838	1838	1838	0
140	20240102	164800	34424041	1838	1838	1838	1838	0
141	20240102	164700	34424041	1838	1838	1838	1838	0
142	20240102	164600	34424041	1838	1838	1838	1838	0
143	20240102	164500	34424041	1838	1838	1838	1838	0
144	20240102	164400	34424041	1838	1838	1838	1838	0
145	20240102	164300	34424041	1838	1838	1838	1838	0
146	20240102	164200	34424041	1838	1838	1838	1838	0
147	20240102	164100	34424041	1838	1838	1838	1838	0
148	20240102	164000	34424041	1838	1838	1838	1838	0
149	20240102	163900	34424041	1838	1838	1838	1838	0
150	20240102	163800	34424041	1838	1838	1838	1838	0
151	20240102	163700	34424041	1838	1838	1838	1838	0
152	20240102	163600	34424041	1838	1838	1838	1838	2102
153	20240102	163500	34424041	1838	1838	1838	1838	0
154	20240102	163400	34424041	1838	1838	1838	1838	0
155	20240102	163300	34424041	1838	1838	1838	1838	0
156	20240102	163200	34424041	1838	1838	1838	1838	0
157	20240102	163100	34424041	1838	1838	1838	1838	0
158	20240102	163000	34424041	1838	1838	1838	1838	0
159	20240102	162900	34424041	1838	1838	1838	1838	0
160	20240102	162800	34424041	1838	1838	1838	1838	0
161	20240102	162700	34424041	1838	1838	1838	1838	0
162	20240102	162600	34424041	1838	1838	1838	1838	0
163	20240102	162500	34424041	1838	1838	1838	1838	0
164	20240102	162400	34424041	1838	1838	1838	1838	0
165	20240102	162300	34424041	1838	1838	1838	1838	0
166	20240102	162200	34424041	1838	1838	1838	1838	0
167	20240102	162100	34424041	1838	1838	1838	1838	0
168	20240102	162000	34424041	1838	1838	1838	1838	0
169	20240102	161900	34424041	1838	1838	1838	1838	0
170	20240102	161800	34424041	1838	1838	1838	1838	0
171	20240102	161700	34424041	1838	1838	1838	1838	0
172	20240102	161600	34424041	1838	1838	1838	1838	0
173	20240102	161500	34424041	1838	1838	1838	1838	0
174	20240102	161400	34424041	1838	1838	1838	1838	0
175	20240102	161300	34424041	1838	1838	1838	1838	0
176	20240102	161200	34424041	1838	1838	1838	1838	0
177	20240102	161100	34424041	1838	1838	1838	1838	0
178	20240102	161000	34424041	1838	1838	1838	1838	0
179	20240102	160900	34424041	1838	1838	1838	1838	0
180	20240102	160800	34424041	1838	1838	1838	1838	0
181	20240102	160700	34424041	1838	1838	1838	1838	0
182	20240102	160600	34424041	1838	1838	1838	1838	2102
183	20240102	160500	34424041	1838	1838	1838	1838	0
184	20240102	160400	34424041	1838	1838	1838	1838	0
185	20240102	160300	34424041	1838	1838	1838	1838	0
186	20240102	160200	34424041	1838	1838	1838	1838	0
187	20240102	160100	34424041	1838	1838	1838	1838	0
188	20240102	160000	34424041	1838	1838	1838	1838	0
189	20240102	155900	34424041	1838	1838	1838	1838	0
190	20240102	155800	34424041	1838	1838	1838	1838	0
191	20240102	155700	34424041	1838	1838	1838	1838	0
192	20240102	155600	34424041	1838	1838	1838	1838	0
193	20240102	155500	34424041	1838	1838	1838	1838	0
194	20240102	155400	34424041	1838	1838	1838	1838	0
195	20240102	155300	34424041	1838	1838	1838	1838	0
196	20240102	155200	34424041	1838	1838	1838	1838	0
197	20240102	155100	34424041	1838	1838	1838	1838	0
198	20240102	155000	34424041	1838	1838	1838	1838	0
199	20240102	154900	34424041	1838	1838	1838	1838	0
200	20240102	154800	34424041	1838	1838	1838	1838	0
201	20240102	154700	34424041	1838	1838	1838	1838	0
202	20240102	154600	34424041	1838	1838	1838	1838	0
203	20240102	154500	34424041	1838	1838	1838	1838	0
204	20240102	154400	34424041	1838	1838	1838	1838	0
205	20240102	154300	34424041	1838	1838	1838	1838	0
206	20240102	154200	34424041	1838	1838	1838	1838	0
207	20240102	154100	34424041	1838	1838	1838	1838	0
208	20240102	154000	34424041	1838	1838	1838	1838	0
209	20240102	153900	34424041	1838	1838	1838	1838	0
210	20240102	153800	34424041	1838	1838	1838	1838	0
211	20240102	153700	34424041	1838	1838	1838	1838	0
212	20240102	153600	34424041	1838	1838	1838	1838	2102
213	20240102	153500	34424041	1838	1838	1838	1838	0
214	20240102	153400	34424041	1838	1838	1838	1838	0
215	20240102	153300	34424041	1838	1838	1838	1838	0
216	20240102	153200	34424041	1838	1838	1838	1838	0
217	20240102	153100	34424041	1838	1838	1838	1838	0
218	20240102	153000	34424041	1838	1838	1838	1838	2102
219	20240102	152900	30560565	1838	1838	1838	1838	0
220	20240102	152800	30560565	1838	1838	1838	1838	0
221	20240102	152700	30560565	1838	1838	1838	1838	0
222	20240102	152600	30560565	1838	1838	1838	1838	0
223	20240102	152500	30560565	1838	1838	1838	1838	0
224	20240102	152400	30560565	1838	1838	1838	1838	0
225	20240102	152300	30560565	1838	1838	1838	1838	0
226	20240102	152200	30560565	1838	1838	1838	1838	0
227	20240102	152100	30560565	1838	1838	1838	1838	0
228	20240102	152000	30560565	1838	1838	1838	1838	0
229	20240102	151900	30560565	1838	1838	1838	1838	0
230	20240102	151800	30560565	1838	1838	1838	1838	0
231	20240102	151700	30560565	1838	1838	1838	1838	0
232	20240102	151600	30560565	1838	1838	1838	1838	0
233	20240102	151500	30560565	1838	1839	1839	1838	28
234	20240102	151400	30509093	1850	1850	1850	1850	0
235	20240102	151300	30509093	1850	1850	1850	1850	0
236	20240102	151200	30509093	1850	1850	1850	1850	0
237	20240102	151100	30509093	1850	1850	1850	1850	0
238	20240102	151000	30509093	1850	1850	1850	1850	0
239	20240102	150900	30509093	1850	1850	1850	1850	0
240	20240102	150800	30509093	1850	1850	1850	1850	0
241	20240102	150700	30509093	1850	1850	1850	1850	0
242	20240102	150600	30509093	1850	1850	1850	1850	0
243	20240102	150500	30509093	1850	1850	1850	1850	1
244	20240102	150400	30507243	1850	1850	1850	1850	0
245	20240102	150300	30507243	1850	1850	1850	1850	10
246	20240102	150200	30488743	1850	1850	1850	1850	0
247	20240102	150100	30488743	1850	1850	1850	1850	0
248	20240102	150000	30488743	1850	1850	1850	1850	0
249	20240102	145900	30488743	1850	1850	1850	1850	1
250	20240102	145800	30486893	1850	1850	1850	1850	18
251	20240102	145700	30453593	1850	1850	1850	1850	18
252	20240102	145600	30420293	1850	1850	1850	1850	0
253	20240102	145500	30420293	1850	1850	1850	1850	5
254	20240102	145400	30411043	1850	1850	1850	1850	0
255	20240102	145300	30411043	1850	1850	1850	1850	0
256	20240102	145200	30411043	1850	1850	1850	1850	0
257	20240102	145100	30411043	1850	1850	1850	1850	0
258	20240102	145000	30411043	1850	1850	1850	1850	0
259	20240102	144900	30411043	1850	1850	1850	1850	118
260	20240102	144800	30192743	1850	1850	1850	1850	0
261	20240102	144700	30192743	1850	1850	1850	1850	0
262	20240102	144600	30192743	1850	1850	1850	1850	0
263	20240102	144500	30192743	1850	1850	1850	1850	18
264	20240102	144400	30159443	1850	1850	1850	1850	0
265	20240102	144300	30159443	1850	1850	1850	1850	0
266	20240102	144200	30159443	1850	1850	1850	1850	0
267	20240102	144100	30159443	1850	1850	1850	1850	18
268	20240102	144000	30126143	1850	1850	1850	1850	0
269	20240102	143900	30126143	1850	1850	1850	1850	0
270	20240102	143800	30126143	1850	1850	1850	1850	18
271	20240102	143700	30092843	1850	1850	1850	1850	0
272	20240102	143600	30092843	1850	1850	1850	1850	0
273	20240102	143500	30092843	1850	1850	1850	1850	0
274	20240102	143400	30092843	1850	1850	1850	1850	0
275	20240102	143300	30092843	1850	1850	1850	1850	0
276	20240102	143200	30092843	1850	1850	1850	1850	0
277	20240102	143100	30092843	1850	1850	1850	1850	0
278	20240102	143000	30092843	1850	1850	1850	1850	0
279	20240102	142900	30092843	1850	1850	1850	1850	0
280	20240102	142800	30092843	1850	1850	1850	1850	0
281	20240102	142700	30092843	1850	1850	1850	1850	0
282	20240102	142600	30092843	1850	1850	1850	1850	0
283	20240102	142500	30092843	1850	1850	1850	1850	18
284	20240102	142400	30059543	1850	1850	1850	1850	0
285	20240102	142300	30059543	1850	1850	1850	1850	0
286	20240102	142200	30059543	1850	1850	1850	1850	18
287	20240102	142100	30026243	1850	1850	1850	1850	18
288	20240102	142000	29992943	1850	1850	1850	1850	0
289	20240102	141900	29992943	1850	1850	1850	1850	0
290	20240102	141800	29992943	1850	1850	1850	1850	0
291	20240102	141700	29992943	1850	1850	1850	1850	571
292	20240102	141600	28936593	1850	1850	1850	1850	0
293	20240102	141500	28936593	1850	1850	1850	1850	0
294	20240102	141400	28936593	1850	1850	1850	1850	6
295	20240102	141300	28925493	1850	1850	1850	1850	0
296	20240102	141200	28925493	1850	1850	1850	1850	0
297	20240102	141100	28925493	1850	1850	1850	1850	60
298	20240102	141000	28814493	1850	1850	1850	1850	60
299	20240102	140900	28703493	1831	1831	1831	1831	0
300	20240102	140800	28703493	1831	1831	1831	1831	0
301	20240102	140700	28703493	1831	1831	1831	1831	0
302	20240102	140600	28703493	1831	1831	1831	1831	9
303	20240102	140500	28687014	1831	1833	1833	1831	142
304	20240102	140400	28426952	1834	1848	1848	1834	781
305	20240102	140300	26991619	1849	1851	1851	1849	50
306	20240102	140200	26899133	1851	1852	1852	1851	20
307	20240102	140100	26862112	1853	1853	1853	1853	36
308	20240102	140000	26795404	1853	1853	1853	1853	0
309	20240102	135900	26795404	1853	1853	1853	1853	0
310	20240102	135800	26795404	1853	1853	1853	1853	0
311	20240102	135700	26795404	1853	1853	1853	1853	0
312	20240102	135600	26795404	1853	1853	1853	1853	0
313	20240102	135500	26795404	1853	1853	1853	1853	0
314	20240102	135400	26795404	1853	1853	1853	1853	38
315	20240102	135300	26724990	1854	1854	1854	1854	0
316	20240102	135200	26724990	1854	1854	1854	1854	5
317	20240102	135100	26715720	1854	1854	1854	1854	0
318	20240102	135000	26715720	1854	1854	1854	1854	0
319	20240102	134900	26715720	1854	1854	1854	1854	0
320	20240102	134800	26715720	1854	1854	1854	1854	19
321	20240102	134700	26680494	1854	1854	1854	1854	0
322	20240102	134600	26680494	1854	1854	1854	1854	0
323	20240102	134500	26680494	1854	1854	1854	1854	0
324	20240102	134400	26680494	1854	1854	1854	1854	0
325	20240102	134300	26680494	1854	1854	1854	1854	0
326	20240102	134200	26680494	1854	1854	1854	1854	0
327	20240102	134100	26680494	1854	1854	1854	1854	0
328	20240102	134000	26680494	1854	1854	1854	1854	0
329	20240102	133900	26680494	1854	1854	1854	1854	0
330	20240102	133800	26680494	1854	1854	1854	1854	0
331	20240102	133700	26680494	1854	1854	1854	1854	0
332	20240102	133600	26680494	1854	1854	1854	1854	0
333	20240102	133500	26680494	1854	1854	1854	1854	0
334	20240102	133400	26680494	1854	1854	1854	1854	0
335	20240102	133300	26680494	1854	1854	1854	1854	0
336	20240102	133200	26680494	1854	1854	1854	1854	20
337	20240102	133100	26643414	1855	1855	1855	1855	0
338	20240102	133000	26643414	1855	1855	1855	1855	0
339	20240102	132900	26643414	1855	1855	1855	1855	0
340	20240102	132800	26643414	1855	1855	1855	1855	0
341	20240102	132700	26643414	1855	1855	1855	1855	0
342	20240102	132600	26643414	1855	1855	1855	1855	0
343	20240102	132500	26643414	1855	1855	1855	1855	0
344	20240102	132400	26643414	1855	1855	1855	1855	0
345	20240102	132300	26643414	1855	1855	1855	1855	0
346	20240102	132200	26643414	1855	1855	1855	1855	0
347	20240102	132100	26643414	1855	1855	1855	1855	0
348	20240102	132000	26643414	1855	1855	1855	1855	0
349	20240102	131900	26643414	1855	1855	1855	1855	0
350	20240102	131800	26643414	1855	1855	1855	1855	108
351	20240102	131700	26443074	1855	1855	1855	1855	0
352	20240102	131600	26443074	1855	1855	1855	1855	0
353	20240102	131500	26443074	1855	1855	1855	1855	0
354	20240102	131400	26443074	1855	1855	1855	1855	0
355	20240102	131300	26443074	1855	1855	1855	1855	36
356	20240102	131200	26376294	1854	1854	1854	1854	0
357	20240102	131100	26376294	1854	1854	1854	1854	0
358	20240102	131000	26376294	1854	1854	1854	1854	0
359	20240102	130900	26376294	1854	1854	1854	1854	0
360	20240102	130800	26376294	1854	1854	1854	1854	0
361	20240102	130700	26376294	1854	1854	1854	1854	0
362	20240102	130600	26376294	1854	1854	1854	1854	0
363	20240102	130500	26376294	1854	1854	1854	1854	0
364	20240102	130400	26376294	1854	1854	1854	1854	0
365	20240102	130300	26376294	1854	1854	1854	1854	0
366	20240102	130200	26376294	1854	1854	1854	1854	61
367	20240102	130100	26263200	1855	1855	1855	1855	0
368	20240102	130000	26263200	1855	1855	1855	1855	0
369	20240102	125900	26263200	1855	1855	1855	1855	0
370	20240102	125800	26263200	1855	1855	1855	1855	0
371	20240102	125700	26263200	1855	1855	1855	1855	0
372	20240102	125600	26263200	1855	1855	1855	1855	0
373	20240102	125500	26263200	1855	1855	1855	1855	0
374	20240102	125400	26263200	1855	1855	1855	1855	0
375	20240102	125300	26263200	1855	1855	1855	1855	0
376	20240102	125200	26263200	1855	1855	1855	1855	0
377	20240102	125100	26263200	1855	1855	1855	1855	0
378	20240102	125000	26263200	1855	1855	1855	1855	0
379	20240102	124900	26263200	1855	1855	1855	1855	0
380	20240102	124800	26263200	1855	1855	1855	1855	0
381	20240102	124700	26263200	1855	1855	1855	1855	0
382	20240102	124600	26263200	1855	1855	1855	1855	0
383	20240102	124500	26263200	1855	1855	1855	1855	118
384	20240102	124400	26044310	1855	1855	1855	1855	38
385	20240102	124300	25973820	1852	1852	1852	1852	0
386	20240102	124200	25973820	1852	1852	1852	1852	0
387	20240102	124100	25973820	1852	1855	1855	1852	3136
388	20240102	124000	20156543	1855	1855	1855	1855	0
389	20240102	123900	20156543	1855	1855	1855	1855	0
390	20240102	123800	20156543	1855	1855	1855	1855	0
391	20240102	123700	20156543	1855	1855	1855	1855	0
392	20240102	123600	20156543	1855	1855	1855	1855	0
393	20240102	123500	20156543	1855	1855	1855	1855	0
394	20240102	123400	20156543	1855	1855	1855	1855	0
395	20240102	123300	20156543	1855	1855	1855	1855	18
396	20240102	123200	20123153	1855	1855	1855	1855	0
397	20240102	123100	20123153	1855	1855	1855	1855	22
398	20240102	123000	20082343	1855	1855	1855	1855	44
399	20240102	122900	20000723	1852	1852	1852	1852	0
400	20240102	122800	20000723	1852	1852	1852	1852	0
401	20240102	122700	20000723	1852	1856	1856	1852	1276
402	20240102	122600	17634239	1856	1856	1856	1856	0
403	20240102	122500	17634239	1856	1856	1856	1856	1
404	20240102	122400	17632383	1857	1856	1857	1856	18
405	20240102	122300	17598959	1856	1856	1856	1856	2
406	20240102	122200	17595247	1856	1856	1856	1856	2
407	20240102	122100	17591535	1856	1857	1857	1856	103
408	20240102	122000	17400329	1856	1856	1856	1856	2
409	20240102	121900	17396617	1856	1856	1856	1856	0
410	20240102	121800	17396617	1856	1856	1856	1856	0
411	20240102	121700	17396617	1856	1856	1856	1856	2
412	20240102	121600	17392905	1856	1856	1856	1856	0
413	20240102	121500	17392905	1856	1856	1856	1856	0
414	20240102	121400	17392905	1856	1856	1856	1856	2
415	20240102	121300	17389193	1856	1856	1856	1856	0
416	20240102	121200	17389193	1856	1856	1856	1856	0
417	20240102	121100	17389193	1856	1856	1856	1856	2
418	20240102	121000	17385481	1856	1856	1856	1856	0
419	20240102	120900	17385481	1856	1856	1856	1856	0
420	20240102	120800	17385481	1856	1856	1856	1856	2
421	20240102	120700	17381769	1857	1857	1857	1857	0
422	20240102	120600	17381769	1857	1857	1857	1857	0
423	20240102	120500	17381769	1857	1857	1857	1856	8
424	20240102	120400	17366915	1856	1856	1856	1856	2
425	20240102	120300	17363203	1856	1857	1857	1856	9
426	20240102	120200	17346491	1857	1856	1857	1856	10
427	20240102	120100	17327923	1856	1856	1856	1856	2
428	20240102	120000	17324211	1856	1856	1856	1856	2
429	20240102	115900	17320499	1855	1857	1857	1855	212
430	20240102	115800	16926933	1857	1857	1857	1857	0
431	20240102	115700	16926933	1857	1857	1857	1857	0
432	20240102	115600	16926933	1857	1857	1857	1857	0
433	20240102	115500	16926933	1857	1857	1857	1857	0
434	20240102	115400	16926933	1857	1857	1857	1857	0
435	20240102	115300	16926933	1857	1857	1857	1857	0
436	20240102	115200	16926933	1857	1857	1857	1857	0
437	20240102	115100	16926933	1857	1857	1857	1857	0
438	20240102	115000	16926933	1857	1857	1857	1857	1
439	20240102	114900	16925076	1857	1857	1857	1857	0
440	20240102	114800	16925076	1857	1857	1857	1857	0
441	20240102	114700	16925076	1857	1857	1857	1857	0
442	20240102	114600	16925076	1857	1857	1857	1857	0
443	20240102	114500	16925076	1857	1858	1858	1857	96
444	20240102	114400	16746788	1857	1857	1857	1857	0
445	20240102	114300	16746788	1857	1857	1857	1857	0
446	20240102	114200	16746788	1857	1857	1857	1857	0
447	20240102	114100	16746788	1857	1857	1857	1857	0
448	20240102	114000	16746788	1857	1857	1857	1857	0
449	20240102	113900	16746788	1857	1858	1858	1857	9
450	20240102	113800	16730070	1858	1858	1858	1858	0
451	20240102	113700	16730070	1858	1858	1858	1858	0
452	20240102	113600	16730070	1858	1858	1858	1858	0
453	20240102	113500	16730070	1858	1858	1858	1858	0
454	20240102	113400	16730070	1858	1858	1858	1858	0
455	20240102	113300	16730070	1858	1858	1858	1858	0
456	20240102	113200	16730070	1858	1858	1858	1858	0
457	20240102	113100	16730070	1858	1858	1858	1858	0
458	20240102	113000	16730070	1858	1858	1858	1858	0
459	20240102	112900	16730070	1858	1858	1858	1858	0
460	20240102	112800	16730070	1858	1858	1858	1858	0
461	20240102	112700	16730070	1858	1858	1858	1858	16
462	20240102	112600	16700342	1858	1858	1858	1858	0
463	20240102	112500	16700342	1858	1858	1858	1858	0
464	20240102	112400	16700342	1858	1858	1858	1858	0
465	20240102	112300	16700342	1858	1858	1858	1858	0
466	20240102	112200	16700342	1858	1858	1858	1858	45
467	20240102	112100	16616732	1858	1858	1858	1858	0
468	20240102	112000	16616732	1858	1858	1858	1858	0
469	20240102	111900	16616732	1858	1858	1858	1858	0
470	20240102	111800	16616732	1858	1858	1858	1858	0
471	20240102	111700	16616732	1858	1858	1858	1858	0
472	20240102	111600	16616732	1858	1858	1858	1858	0
473	20240102	111500	16616732	1858	1858	1858	1858	0
474	20240102	111400	16616732	1858	1858	1858	1858	0
475	20240102	111300	16616732	1858	1858	1858	1858	0
476	20240102	111200	16616732	1858	1858	1858	1858	11
477	20240102	111100	16596294	1884	1884	1884	1884	0
478	20240102	111000	16596294	1884	1884	1884	1884	0
479	20240102	110900	16596294	1884	1884	1884	1884	0
480	20240102	110800	16596294	1884	1884	1884	1884	0
481	20240102	110700	16596294	1884	1884	1884	1884	0
482	20240102	110600	16596294	1884	1884	1884	1884	0
483	20240102	110500	16596294	1884	1884	1884	1884	0
484	20240102	110400	16596294	1884	1884	1884	1884	0
485	20240102	110300	16596294	1884	1884	1884	1884	0
486	20240102	110200	16596294	1884	1884	1884	1884	0
487	20240102	110100	16596294	1884	1884	1884	1884	0
488	20240102	110000	16596294	1884	1884	1884	1884	4
489	20240102	105900	16588758	1884	1884	1884	1884	0
490	20240102	105800	16588758	1884	1884	1884	1884	0
491	20240102	105700	16588758	1884	1884	1884	1884	0
492	20240102	105600	16588758	1884	1884	1884	1884	0
493	20240102	105500	16588758	1884	1884	1884	1884	0
494	20240102	105400	16588758	1884	1884	1884	1884	0
495	20240102	105300	16588758	1884	1884	1884	1884	0
496	20240102	105200	16588758	1884	1884	1884	1884	0
497	20240102	105100	16588758	1884	1884	1884	1884	0
498	20240102	105000	16588758	1884	1884	1884	1884	1
499	20240102	104900	16586874	1857	1857	1857	1857	0
500	20240102	104800	16586874	1857	1858	1858	1857	265
501	20240102	104700	16094604	1865	1868	1868	1865	235
502	20240102	104600	15656000	1868	1868	1868	1868	0
503	20240102	104500	15656000	1868	1868	1868	1868	0
504	20240102	104400	15656000	1868	1868	1868	1868	0
505	20240102	104300	15656000	1868	1868	1868	1868	0
506	20240102	104200	15656000	1868	1868	1868	1868	0
507	20240102	104100	15656000	1868	1868	1868	1868	0
508	20240102	104000	15656000	1868	1868	1868	1868	0
509	20240102	103900	15656000	1868	1868	1868	1868	0
510	20240102	103800	15656000	1868	1868	1868	1868	0
511	20240102	103700	15656000	1868	1868	1868	1868	0
512	20240102	103600	15656000	1868	1868	1868	1868	0
513	20240102	103500	15656000	1868	1868	1868	1868	0
514	20240102	103400	15656000	1868	1868	1868	1868	0
515	20240102	103300	15656000	1868	1868	1868	1868	0
516	20240102	103200	15656000	1868	1868	1868	1868	0
517	20240102	103100	15656000	1868	1868	1868	1868	0
518	20240102	103000	15656000	1868	1868	1868	1868	0
519	20240102	102900	15656000	1868	1868	1868	1868	0
520	20240102	102800	15656000	1868	1868	1868	1868	0
521	20240102	102700	15656000	1868	1868	1868	1868	0
522	20240102	102600	15656000	1868	1868	1868	1868	0
523	20240102	102500	15656000	1868	1868	1868	1868	0
524	20240102	102400	15656000	1868	1868	1868	1868	1
525	20240102	102300	15654132	1868	1868	1868	1868	0
526	20240102	102200	15654132	1868	1868	1868	1868	0
527	20240102	102100	15654132	1868	1868	1868	1868	0
528	20240102	102000	15654132	1868	1868	1868	1868	0
529	20240102	101900	15654132	1868	1868	1868	1868	193
530	20240102	101800	15293608	1885	1885	1885	1885	0
531	20240102	101700	15293608	1885	1885	1885	1885	0
532	20240102	101600	15293608	1885	1884	1885	1884	45
533	20240102	101500	15208827	1884	1883	1884	1883	30
534	20240102	101400	15152311	1884	1884	1884	1884	50
535	20240102	101300	15058111	1866	1866	1866	1866	0
536	20240102	101200	15058111	1866	1866	1866	1866	255
537	20240102	101100	14582281	1898	1898	1898	1898	9
538	20240102	101000	14565199	1898	1898	1898	1898	5
539	20240102	100900	14555709	1898	1898	1898	1898	41
540	20240102	100800	14477891	1899	1898	1899	1898	19
541	20240102	100700	14441815	1898	1898	1898	1898	217
542	20240102	100600	14029949	1898	1898	1898	1898	61
543	20240102	100500	13914171	1898	1861	1898	1861	585
544	20240102	100400	12813119	1862	1862	1862	1862	0
545	20240102	100300	12813119	1862	1863	1863	1862	659
546	20240102	100200	11586041	1862	1881	1881	1862	354
547	20240102	100100	10926591	1863	1882	1890	1863	4050
548	20240102	100000	3334513	1872	1900	1900	1872	1499