KissMeData/002690/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	183800	49517546	1874	1874	1874	1874	640
3	20240111	183700	49517546	1874	1874	1874	1874	0
4	20240111	183600	49517546	1874	1874	1874	1874	0
5	20240111	183500	49517546	1874	1874	1874	1874	0
6	20240111	183400	49517546	1874	1874	1874	1874	0
7	20240111	183300	49517546	1874	1874	1874	1874	0
8	20240111	183200	49517546	1874	1874	1874	1874	0
9	20240111	183100	49517546	1874	1874	1874	1874	0
10	20240111	183000	49517546	1874	1874	1874	1874	0
11	20240111	182900	49517546	1874	1874	1874	1874	0
12	20240111	182800	49517546	1874	1874	1874	1874	0
13	20240111	182700	49517546	1874	1874	1874	1874	0
14	20240111	182600	49517546	1874	1874	1874	1874	0
15	20240111	182500	49517546	1874	1874	1874	1874	0
16	20240111	182400	49517546	1874	1874	1874	1874	0
17	20240111	182300	49517546	1874	1874	1874	1874	0
18	20240111	182200	49517546	1874	1874	1874	1874	0
19	20240111	182100	49517546	1874	1874	1874	1874	0
20	20240111	182000	49517546	1874	1874	1874	1874	0
21	20240111	181900	49517546	1874	1874	1874	1874	0
22	20240111	181800	49517546	1874	1874	1874	1874	0
23	20240111	181700	49517546	1874	1874	1874	1874	0
24	20240111	181600	49517546	1874	1874	1874	1874	0
25	20240111	181500	49517546	1874	1874	1874	1874	0
26	20240111	181400	49517546	1874	1874	1874	1874	0
27	20240111	181300	49517546	1874	1874	1874	1874	0
28	20240111	181200	49517546	1874	1874	1874	1874	0
29	20240111	181100	49517546	1874	1874	1874	1874	0
30	20240111	181000	49517546	1874	1874	1874	1874	0
31	20240111	180900	49517546	1874	1874	1874	1874	0
32	20240111	180800	49517546	1874	1874	1874	1874	640
33	20240111	180700	49517546	1874	1874	1874	1874	0
34	20240111	180600	49517546	1874	1874	1874	1874	0
35	20240111	180500	49517546	1874	1874	1874	1874	0
36	20240111	180400	49517546	1874	1874	1874	1874	0
37	20240111	180300	49517546	1874	1874	1874	1874	0
38	20240111	180200	49517546	1874	1874	1874	1874	0
39	20240111	180100	49517546	1874	1874	1874	1874	0
40	20240111	180000	49517546	1874	1874	1874	1874	0
41	20240111	175900	49517546	1874	1874	1874	1874	0
42	20240111	175800	49517546	1874	1874	1874	1874	0
43	20240111	175700	49517546	1874	1874	1874	1874	0
44	20240111	175600	49517546	1874	1874	1874	1874	0
45	20240111	175500	49517546	1874	1874	1874	1874	0
46	20240111	175400	49517546	1874	1874	1874	1874	0
47	20240111	175300	49517546	1874	1874	1874	1874	0
48	20240111	175200	49517546	1874	1874	1874	1874	0
49	20240111	175100	49517546	1874	1874	1874	1874	0
50	20240111	175000	49517546	1874	1874	1874	1874	0
51	20240111	174900	49517546	1874	1874	1874	1874	0
52	20240111	174800	49517546	1874	1874	1874	1874	0
53	20240111	174700	49517546	1874	1874	1874	1874	0
54	20240111	174600	49517546	1874	1874	1874	1874	0
55	20240111	174500	49517546	1874	1874	1874	1874	0
56	20240111	174400	49517546	1874	1874	1874	1874	0
57	20240111	174300	49517546	1874	1874	1874	1874	0
58	20240111	174200	49517546	1874	1874	1874	1874	0
59	20240111	174100	49517546	1874	1874	1874	1874	0
60	20240111	174000	49517546	1874	1874	1874	1874	0
61	20240111	173900	49517546	1874	1874	1874	1874	0
62	20240111	173800	49517546	1874	1874	1874	1874	640
63	20240111	173700	49517546	1874	1874	1874	1874	0
64	20240111	173600	49517546	1874	1874	1874	1874	0
65	20240111	173500	49517546	1874	1874	1874	1874	0
66	20240111	173400	49517546	1874	1874	1874	1874	0
67	20240111	173300	49517546	1874	1874	1874	1874	0
68	20240111	173200	49517546	1874	1874	1874	1874	0
69	20240111	173100	49517546	1874	1874	1874	1874	0
70	20240111	173000	49517546	1874	1874	1874	1874	0
71	20240111	172900	49517546	1874	1874	1874	1874	0
72	20240111	172800	49517546	1874	1874	1874	1874	0
73	20240111	172700	49517546	1874	1874	1874	1874	0
74	20240111	172600	49517546	1874	1874	1874	1874	0
75	20240111	172500	49517546	1874	1874	1874	1874	0
76	20240111	172400	49517546	1874	1874	1874	1874	0
77	20240111	172300	49517546	1874	1874	1874	1874	0
78	20240111	172200	49517546	1874	1874	1874	1874	0
79	20240111	172100	49517546	1874	1874	1874	1874	0
80	20240111	172000	49517546	1874	1874	1874	1874	0
81	20240111	171900	49517546	1874	1874	1874	1874	0
82	20240111	171800	49517546	1874	1874	1874	1874	0
83	20240111	171700	49517546	1874	1874	1874	1874	0
84	20240111	171600	49517546	1874	1874	1874	1874	0
85	20240111	171500	49517546	1874	1874	1874	1874	0
86	20240111	171400	49517546	1874	1874	1874	1874	0
87	20240111	171300	49517546	1874	1874	1874	1874	0
88	20240111	171200	49517546	1874	1874	1874	1874	0
89	20240111	171100	49517546	1874	1874	1874	1874	0
90	20240111	171000	49517546	1874	1874	1874	1874	0
91	20240111	170900	49517546	1874	1874	1874	1874	0
92	20240111	170800	49517546	1874	1874	1874	1874	640
93	20240111	170700	49517546	1874	1874	1874	1874	0
94	20240111	170600	49517546	1874	1874	1874	1874	0
95	20240111	170500	49517546	1874	1874	1874	1874	0
96	20240111	170400	49517546	1874	1874	1874	1874	0
97	20240111	170300	49517546	1874	1874	1874	1874	0
98	20240111	170200	49517546	1874	1874	1874	1874	0
99	20240111	170100	49517546	1874	1874	1874	1874	0
100	20240111	170000	49517546	1874	1874	1874	1874	0
101	20240111	165900	49517546	1874	1874	1874	1874	0
102	20240111	165800	49517546	1874	1874	1874	1874	0
103	20240111	165700	49517546	1874	1874	1874	1874	0
104	20240111	165600	49517546	1874	1874	1874	1874	0
105	20240111	165500	49517546	1874	1874	1874	1874	0
106	20240111	165400	49517546	1874	1874	1874	1874	0
107	20240111	165300	49517546	1874	1874	1874	1874	0
108	20240111	165200	49517546	1874	1874	1874	1874	0
109	20240111	165100	49517546	1874	1874	1874	1874	0
110	20240111	165000	49517546	1874	1874	1874	1874	0
111	20240111	164900	49517546	1874	1874	1874	1874	0
112	20240111	164800	49517546	1874	1874	1874	1874	0
113	20240111	164700	49517546	1874	1874	1874	1874	0
114	20240111	164600	49517546	1874	1874	1874	1874	0
115	20240111	164500	49517546	1874	1874	1874	1874	0
116	20240111	164400	49517546	1874	1874	1874	1874	0
117	20240111	164300	49517546	1874	1874	1874	1874	0
118	20240111	164200	49517546	1874	1874	1874	1874	0
119	20240111	164100	49517546	1874	1874	1874	1874	0
120	20240111	164000	49517546	1874	1874	1874	1874	0
121	20240111	163900	49517546	1874	1874	1874	1874	0
122	20240111	163800	49517546	1874	1874	1874	1874	640
123	20240111	163700	49517546	1874	1874	1874	1874	0
124	20240111	163600	49517546	1874	1874	1874	1874	0
125	20240111	163500	49517546	1874	1874	1874	1874	0
126	20240111	163400	49517546	1874	1874	1874	1874	0
127	20240111	163300	49517546	1874	1874	1874	1874	0
128	20240111	163200	49517546	1874	1874	1874	1874	0
129	20240111	163100	49517546	1874	1874	1874	1874	0
130	20240111	163000	49517546	1874	1874	1874	1874	0
131	20240111	162900	49517546	1874	1874	1874	1874	0
132	20240111	162800	49517546	1874	1874	1874	1874	0
133	20240111	162700	49517546	1874	1874	1874	1874	0
134	20240111	162600	49517546	1874	1874	1874	1874	0
135	20240111	162500	49517546	1874	1874	1874	1874	0
136	20240111	162400	49517546	1874	1874	1874	1874	0
137	20240111	162300	49517546	1874	1874	1874	1874	0
138	20240111	162200	49517546	1874	1874	1874	1874	0
139	20240111	162100	49517546	1874	1874	1874	1874	0
140	20240111	162000	49517546	1874	1874	1874	1874	0
141	20240111	161900	49517546	1874	1874	1874	1874	0
142	20240111	161800	49517546	1874	1874	1874	1874	0
143	20240111	161700	49517546	1874	1874	1874	1874	0
144	20240111	161600	49517546	1874	1874	1874	1874	0
145	20240111	161500	49517546	1874	1874	1874	1874	0
146	20240111	161400	49517546	1874	1874	1874	1874	0
147	20240111	161300	49517546	1874	1874	1874	1874	0
148	20240111	161200	49517546	1874	1874	1874	1874	0
149	20240111	161100	49517546	1874	1874	1874	1874	0
150	20240111	161000	49517546	1874	1874	1874	1874	0
151	20240111	160900	49517546	1874	1874	1874	1874	0
152	20240111	160800	49517546	1874	1874	1874	1874	640
153	20240111	160700	49517546	1874	1874	1874	1874	0
154	20240111	160600	49517546	1874	1874	1874	1874	0
155	20240111	160500	49517546	1874	1874	1874	1874	0
156	20240111	160400	49517546	1874	1874	1874	1874	0
157	20240111	160300	49517546	1874	1874	1874	1874	0
158	20240111	160200	49517546	1874	1874	1874	1874	0
159	20240111	160100	49517546	1874	1874	1874	1874	0
160	20240111	160000	49517546	1874	1874	1874	1874	0
161	20240111	155900	49517546	1874	1874	1874	1874	0
162	20240111	155800	49517546	1874	1874	1874	1874	0
163	20240111	155700	49517546	1874	1874	1874	1874	0
164	20240111	155600	49517546	1874	1874	1874	1874	0
165	20240111	155500	49517546	1874	1874	1874	1874	0
166	20240111	155400	49517546	1874	1874	1874	1874	0
167	20240111	155300	49517546	1874	1874	1874	1874	0
168	20240111	155200	49517546	1874	1874	1874	1874	0
169	20240111	155100	49517546	1874	1874	1874	1874	0
170	20240111	155000	49517546	1874	1874	1874	1874	0
171	20240111	154900	49517546	1874	1874	1874	1874	0
172	20240111	154800	49517546	1874	1874	1874	1874	0
173	20240111	154700	49517546	1874	1874	1874	1874	0
174	20240111	154600	49517546	1874	1874	1874	1874	0
175	20240111	154500	49517546	1874	1874	1874	1874	0
176	20240111	154400	49517546	1874	1874	1874	1874	0
177	20240111	154300	49517546	1874	1874	1874	1874	0
178	20240111	154200	49517546	1874	1874	1874	1874	0
179	20240111	154100	49517546	1874	1874	1874	1874	0
180	20240111	154000	49517546	1874	1874	1874	1874	0
181	20240111	153900	49517546	1874	1874	1874	1874	0
182	20240111	153800	49517546	1874	1874	1874	1874	640
183	20240111	153700	49517546	1874	1874	1874	1874	0
184	20240111	153600	49517546	1874	1874	1874	1874	0
185	20240111	153500	49517546	1874	1874	1874	1874	0
186	20240111	153400	49517546	1874	1874	1874	1874	0
187	20240111	153300	49517546	1874	1874	1874	1874	0
188	20240111	153200	49517546	1874	1874	1874	1874	0
189	20240111	153100	49517546	1874	1874	1874	1874	0
190	20240111	153000	49517546	1874	1874	1874	1874	640
191	20240111	152900	48318186	1886	1886	1886	1886	0
192	20240111	152800	48318186	1886	1886	1886	1886	0
193	20240111	152700	48318186	1886	1886	1886	1886	0
194	20240111	152600	48318186	1886	1886	1886	1886	0
195	20240111	152500	48318186	1886	1886	1886	1886	0
196	20240111	152400	48318186	1886	1886	1886	1886	0
197	20240111	152300	48318186	1886	1886	1886	1886	0
198	20240111	152200	48318186	1886	1886	1886	1886	0
199	20240111	152100	48318186	1886	1886	1886	1886	0
200	20240111	152000	48318186	1886	1886	1886	1886	0
201	20240111	151900	48318186	1886	1886	1886	1886	16
202	20240111	151800	48288010	1886	1886	1886	1886	140
203	20240111	151700	48023970	1886	1880	1886	1880	24
204	20240111	151600	47978844	1880	1880	1880	1880	1
205	20240111	151500	47976964	1875	1877	1877	1875	841
206	20240111	151400	46399888	1877	1877	1877	1877	101
207	20240111	151300	46210311	1877	1877	1877	1877	0
208	20240111	151200	46210311	1877	1877	1877	1877	0
209	20240111	151100	46210311	1877	1877	1877	1877	0
210	20240111	151000	46210311	1877	1877	1877	1877	1
211	20240111	150900	46208434	1876	1876	1876	1876	53
212	20240111	150800	46109006	1877	1877	1877	1877	0
213	20240111	150700	46109006	1877	1877	1877	1877	0
214	20240111	150600	46109006	1877	1877	1877	1877	68
215	20240111	150500	45981370	1877	1877	1877	1877	0
216	20240111	150400	45981370	1877	1877	1877	1877	13
217	20240111	150300	45956969	1877	1877	1877	1877	0
218	20240111	150200	45956969	1877	1877	1877	1877	150
219	20240111	150100	45675419	1877	1877	1877	1877	0
220	20240111	150000	45675419	1877	1877	1877	1877	0
221	20240111	145900	45675419	1877	1877	1877	1877	0
222	20240111	145800	45675419	1877	1877	1877	1877	648
223	20240111	145700	44459123	1880	1880	1880	1880	0
224	20240111	145600	44459123	1880	1880	1880	1880	0
225	20240111	145500	44459123	1880	1880	1880	1880	0
226	20240111	145400	44459123	1880	1880	1880	1880	0
227	20240111	145300	44459123	1880	1880	1880	1880	0
228	20240111	145200	44459123	1880	1880	1880	1880	1
229	20240111	145100	44457243	1878	1878	1878	1878	0
230	20240111	145000	44457243	1878	1878	1878	1878	0
231	20240111	144900	44457243	1878	1878	1878	1878	0
232	20240111	144800	44457243	1878	1878	1878	1878	0
233	20240111	144700	44457243	1878	1878	1878	1878	68
234	20240111	144600	44329539	1880	1880	1880	1880	0
235	20240111	144500	44329539	1880	1880	1880	1880	0
236	20240111	144400	44329539	1880	1880	1880	1880	0
237	20240111	144300	44329539	1880	1880	1880	1880	285
238	20240111	144200	43793739	1880	1880	1880	1880	0
239	20240111	144100	43793739	1880	1880	1880	1880	0
240	20240111	144000	43793739	1880	1880	1880	1880	24
241	20240111	143900	43748619	1880	1880	1880	1880	1
242	20240111	143800	43746739	1878	1878	1878	1878	10
243	20240111	143700	43727959	1880	1880	1880	1880	0
244	20240111	143600	43727959	1880	1880	1880	1880	0
245	20240111	143500	43727959	1880	1880	1880	1880	0
246	20240111	143400	43727959	1880	1880	1880	1880	0
247	20240111	143300	43727959	1880	1880	1880	1880	0
248	20240111	143200	43727959	1880	1880	1880	1880	0
249	20240111	143100	43727959	1880	1880	1880	1880	0
250	20240111	143000	43727959	1880	1880	1880	1880	0
251	20240111	142900	43727959	1880	1880	1880	1880	0
252	20240111	142800	43727959	1880	1880	1880	1880	0
253	20240111	142700	43727959	1880	1880	1880	1880	200
254	20240111	142600	43351959	1880	1880	1880	1880	1
255	20240111	142500	43350079	1879	1879	1879	1879	104
256	20240111	142400	43154663	1880	1880	1880	1880	0
257	20240111	142300	43154663	1880	1880	1880	1880	0
258	20240111	142200	43154663	1880	1880	1880	1880	0
259	20240111	142100	43154663	1880	1880	1880	1880	0
260	20240111	142000	43154663	1880	1880	1880	1880	0
261	20240111	141900	43154663	1880	1880	1880	1880	0
262	20240111	141800	43154663	1880	1880	1880	1880	0
263	20240111	141700	43154663	1880	1880	1880	1880	0
264	20240111	141600	43154663	1880	1880	1880	1880	0
265	20240111	141500	43154663	1880	1880	1880	1880	1
266	20240111	141400	43152783	1877	1877	1877	1877	30
267	20240111	141300	43096473	1877	1877	1877	1877	0
268	20240111	141200	43096473	1877	1877	1877	1877	0
269	20240111	141100	43096473	1877	1877	1877	1877	18
270	20240111	141000	43062687	1879	1879	1879	1879	0
271	20240111	140900	43062687	1879	1879	1879	1879	0
272	20240111	140800	43062687	1879	1879	1879	1879	0
273	20240111	140700	43062687	1879	1880	1880	1879	2689
274	20240111	140600	38007391	1880	1880	1880	1880	0
275	20240111	140500	38007391	1880	1881	1881	1880	931
276	20240111	140400	36256541	1881	1881	1881	1881	0
277	20240111	140300	36256541	1881	1881	1881	1881	0
278	20240111	140200	36256541	1881	1881	1881	1881	0
279	20240111	140100	36256541	1881	1882	1882	1881	696
280	20240111	140000	34947032	1887	1887	1887	1887	0
281	20240111	135900	34947032	1887	1887	1887	1887	0
282	20240111	135800	34947032	1887	1887	1887	1887	0
283	20240111	135700	34947032	1887	1887	1887	1887	0
284	20240111	135600	34947032	1887	1887	1887	1887	0
285	20240111	135500	34947032	1887	1887	1887	1887	100
286	20240111	135400	34758332	1884	1884	1884	1884	0
287	20240111	135300	34758332	1884	1884	1884	1884	100
288	20240111	135200	34569932	1886	1886	1886	1886	0
289	20240111	135100	34569932	1886	1886	1886	1886	1
290	20240111	135000	34568046	1886	1886	1886	1886	1
291	20240111	134900	34566160	1881	1881	1881	1881	1200
292	20240111	134800	32308960	1881	1881	1881	1881	0
293	20240111	134700	32308960	1881	1881	1881	1881	0
294	20240111	134600	32308960	1881	1881	1881	1881	1
295	20240111	134500	32307079	1886	1886	1886	1886	0
296	20240111	134400	32307079	1886	1886	1886	1886	0
297	20240111	134300	32307079	1886	1886	1886	1886	0
298	20240111	134200	32307079	1886	1886	1886	1886	0
299	20240111	134100	32307079	1886	1886	1886	1886	0
300	20240111	134000	32307079	1886	1886	1886	1886	0
301	20240111	133900	32307079	1886	1886	1886	1886	0
302	20240111	133800	32307079	1886	1886	1886	1886	0
303	20240111	133700	32307079	1886	1886	1886	1886	0
304	20240111	133600	32307079	1886	1886	1886	1886	0
305	20240111	133500	32307079	1886	1886	1886	1886	0
306	20240111	133400	32307079	1886	1886	1886	1886	24
307	20240111	133300	32261815	1886	1886	1886	1886	0
308	20240111	133200	32261815	1886	1886	1886	1886	0
309	20240111	133100	32261815	1886	1886	1886	1886	5
310	20240111	133000	32252385	1886	1886	1886	1886	0
311	20240111	132900	32252385	1886	1886	1886	1886	0
312	20240111	132800	32252385	1886	1886	1886	1886	0
313	20240111	132700	32252385	1886	1886	1886	1886	0
314	20240111	132600	32252385	1886	1886	1886	1886	0
315	20240111	132500	32252385	1886	1886	1886	1886	0
316	20240111	132400	32252385	1886	1886	1886	1886	0
317	20240111	132300	32252385	1886	1886	1886	1886	0
318	20240111	132200	32252385	1886	1886	1886	1886	0
319	20240111	132100	32252385	1886	1886	1886	1886	0
320	20240111	132000	32252385	1886	1886	1886	1886	0
321	20240111	131900	32252385	1886	1886	1886	1886	0
322	20240111	131800	32252385	1886	1886	1886	1886	0
323	20240111	131700	32252385	1886	1886	1886	1886	0
324	20240111	131600	32252385	1886	1886	1886	1886	0
325	20240111	131500	32252385	1886	1886	1886	1886	0
326	20240111	131400	32252385	1886	1886	1886	1886	0
327	20240111	131300	32252385	1886	1886	1886	1886	0
328	20240111	131200	32252385	1886	1886	1886	1886	0
329	20240111	131100	32252385	1886	1886	1886	1886	0
330	20240111	131000	32252385	1886	1886	1886	1886	0
331	20240111	130900	32252385	1886	1886	1886	1886	42
332	20240111	130800	32173173	1886	1886	1886	1886	0
333	20240111	130700	32173173	1886	1886	1886	1886	0
334	20240111	130600	32173173	1886	1886	1886	1886	0
335	20240111	130500	32173173	1886	1886	1886	1886	0
336	20240111	130400	32173173	1886	1886	1886	1886	9
337	20240111	130300	32156199	1886	1886	1886	1886	0
338	20240111	130200	32156199	1886	1886	1886	1886	0
339	20240111	130100	32156199	1886	1886	1886	1886	25
340	20240111	130000	32109049	1880	1880	1880	1880	0
341	20240111	125900	32109049	1880	1880	1880	1880	0
342	20240111	125800	32109049	1880	1880	1880	1880	9
343	20240111	125700	32092129	1886	1886	1886	1886	0
344	20240111	125600	32092129	1886	1886	1886	1886	1
345	20240111	125500	32090243	1880	1880	1880	1880	0
346	20240111	125400	32090243	1880	1880	1880	1880	0
347	20240111	125300	32090243	1880	1880	1880	1880	0
348	20240111	125200	32090243	1880	1880	1880	1880	0
349	20240111	125100	32090243	1880	1880	1880	1880	0
350	20240111	125000	32090243	1880	1880	1880	1880	0
351	20240111	124900	32090243	1880	1880	1880	1880	0
352	20240111	124800	32090243	1880	1880	1880	1880	0
353	20240111	124700	32090243	1880	1880	1880	1880	0
354	20240111	124600	32090243	1880	1884	1884	1880	140
355	20240111	124500	31826739	1885	1885	1885	1885	0
356	20240111	124400	31826739	1885	1885	1885	1885	18
357	20240111	124300	31792809	1880	1880	1880	1880	0
358	20240111	124200	31792809	1880	1880	1880	1880	0
359	20240111	124100	31792809	1880	1880	1880	1880	0
360	20240111	124000	31792809	1880	1880	1880	1880	0
361	20240111	123900	31792809	1880	1880	1880	1880	0
362	20240111	123800	31792809	1880	1880	1880	1880	0
363	20240111	123700	31792809	1880	1880	1880	1880	0
364	20240111	123600	31792809	1880	1880	1880	1880	0
365	20240111	123500	31792809	1880	1880	1880	1880	0
366	20240111	123400	31792809	1880	1880	1880	1880	0
367	20240111	123300	31792809	1880	1880	1880	1880	1
368	20240111	123200	31790929	1887	1887	1887	1887	0
369	20240111	123100	31790929	1887	1887	1887	1887	0
370	20240111	123000	31790929	1887	1887	1887	1887	0
371	20240111	122900	31790929	1887	1887	1887	1887	0
372	20240111	122800	31790929	1887	1887	1887	1887	24
373	20240111	122700	31745641	1887	1887	1887	1887	0
374	20240111	122600	31745641	1887	1887	1887	1887	0
375	20240111	122500	31745641	1887	1887	1887	1887	0
376	20240111	122400	31745641	1887	1887	1887	1887	0
377	20240111	122300	31745641	1887	1887	1887	1887	182
378	20240111	122200	31402207	1887	1887	1887	1887	1
379	20240111	122100	31400320	1887	1887	1887	1887	0
380	20240111	122000	31400320	1887	1887	1887	1887	0
381	20240111	121900	31400320	1887	1887	1887	1887	0
382	20240111	121800	31400320	1887	1887	1887	1887	0
383	20240111	121700	31400320	1887	1887	1887	1887	0
384	20240111	121600	31400320	1887	1887	1887	1887	0
385	20240111	121500	31400320	1887	1887	1887	1887	0
386	20240111	121400	31400320	1887	1887	1887	1887	0
387	20240111	121300	31400320	1887	1887	1887	1887	0
388	20240111	121200	31400320	1887	1887	1887	1887	0
389	20240111	121100	31400320	1887	1887	1887	1887	0
390	20240111	121000	31400320	1887	1887	1887	1887	286
391	20240111	120900	30860638	1887	1887	1887	1887	0
392	20240111	120800	30860638	1887	1887	1887	1887	0
393	20240111	120700	30860638	1887	1887	1887	1887	0
394	20240111	120600	30860638	1887	1887	1887	1887	0
395	20240111	120500	30860638	1887	1887	1887	1887	0
396	20240111	120400	30860638	1887	1887	1887	1887	0
397	20240111	120300	30860638	1887	1887	1887	1887	0
398	20240111	120200	30860638	1887	1887	1887	1887	0
399	20240111	120100	30860638	1887	1887	1887	1887	0
400	20240111	120000	30860638	1887	1887	1887	1887	0
401	20240111	115900	30860638	1887	1887	1887	1887	0
402	20240111	115800	30860638	1887	1887	1887	1887	0
403	20240111	115700	30860638	1887	1887	1887	1887	0
404	20240111	115600	30860638	1887	1887	1887	1887	0
405	20240111	115500	30860638	1887	1887	1887	1887	24
406	20240111	115400	30815350	1887	1887	1887	1887	0
407	20240111	115300	30815350	1887	1887	1887	1887	0
408	20240111	115200	30815350	1887	1887	1887	1887	0
409	20240111	115100	30815350	1887	1887	1887	1887	0
410	20240111	115000	30815350	1887	1887	1887	1887	0
411	20240111	114900	30815350	1887	1887	1887	1887	0
412	20240111	114800	30815350	1887	1887	1887	1887	0
413	20240111	114700	30815350	1887	1887	1887	1887	50
414	20240111	114600	30721000	1887	1886	1887	1886	138
415	20240111	114500	30460660	1886	1886	1886	1886	0
416	20240111	114400	30460660	1886	1886	1886	1886	0
417	20240111	114300	30460660	1886	1886	1886	1886	0
418	20240111	114200	30460660	1886	1886	1886	1886	0
419	20240111	114100	30460660	1886	1886	1886	1886	0
420	20240111	114000	30460660	1886	1886	1886	1886	0
421	20240111	113900	30460660	1886	1886	1886	1886	0
422	20240111	113800	30460660	1886	1886	1886	1886	0
423	20240111	113700	30460660	1886	1886	1886	1886	341
424	20240111	113600	29817534	1886	1886	1886	1886	0
425	20240111	113500	29817534	1886	1886	1886	1886	74
426	20240111	113400	29677970	1886	1886	1886	1886	0
427	20240111	113300	29677970	1886	1886	1886	1886	0
428	20240111	113200	29677970	1886	1886	1886	1886	0
429	20240111	113100	29677970	1886	1886	1886	1886	0
430	20240111	113000	29677970	1886	1885	1887	1885	1050
431	20240111	112900	27697086	1875	1875	1875	1875	1
432	20240111	112800	27695211	1887	1881	1887	1881	3000
433	20240111	112700	22040537	1883	1883	1883	1883	0
434	20240111	112600	22040537	1883	1883	1883	1883	0
435	20240111	112500	22040537	1883	1883	1883	1883	0
436	20240111	112400	22040537	1883	1883	1883	1883	0
437	20240111	112300	22040537	1883	1883	1883	1883	0
438	20240111	112200	22040537	1883	1880	1883	1880	26
439	20240111	112100	21991605	1883	1883	1883	1883	0
440	20240111	112000	21991605	1883	1883	1883	1883	0
441	20240111	111900	21991605	1883	1883	1883	1883	0
442	20240111	111800	21991605	1883	1883	1883	1883	0
443	20240111	111700	21991605	1883	1883	1883	1883	0
444	20240111	111600	21991605	1883	1883	1883	1883	0
445	20240111	111500	21991605	1883	1883	1883	1883	0
446	20240111	111400	21991605	1883	1883	1883	1883	0
447	20240111	111300	21991605	1883	1883	1883	1883	0
448	20240111	111200	21991605	1883	1883	1883	1883	0
449	20240111	111100	21991605	1883	1883	1883	1883	0
450	20240111	111000	21991605	1883	1883	1883	1883	0
451	20240111	110900	21991605	1883	1883	1883	1883	0
452	20240111	110800	21991605	1883	1882	1883	1882	1000
453	20240111	110700	20108840	1882	1882	1882	1882	0
454	20240111	110600	20108840	1882	1882	1882	1882	0
455	20240111	110500	20108840	1882	1882	1882	1882	0
456	20240111	110400	20108840	1882	1882	1882	1882	0
457	20240111	110300	20108840	1882	1882	1882	1882	0
458	20240111	110200	20108840	1882	1882	1882	1882	0
459	20240111	110100	20108840	1882	1882	1882	1882	0
460	20240111	110000	20108840	1882	1882	1882	1882	0
461	20240111	105900	20108840	1882	1882	1882	1882	0
462	20240111	105800	20108840	1882	1880	1882	1880	20
463	20240111	105700	20071231	1874	1874	1874	1874	0
464	20240111	105600	20071231	1874	1874	1874	1874	0
465	20240111	105500	20071231	1874	1875	1875	1874	10
466	20240111	105400	20052486	1880	1880	1880	1880	0
467	20240111	105300	20052486	1880	1880	1880	1880	0
468	20240111	105200	20052486	1880	1880	1880	1880	89
469	20240111	105100	19885166	1880	1880	1880	1880	146
470	20240111	105000	19610686	1880	1880	1880	1880	0
471	20240111	104900	19610686	1880	1880	1880	1880	25
472	20240111	104800	19563686	1882	1882	1882	1882	0
473	20240111	104700	19563686	1882	1882	1882	1882	0
474	20240111	104600	19563686	1882	1882	1882	1882	0
475	20240111	104500	19563686	1882	1882	1882	1882	0
476	20240111	104400	19563686	1882	1882	1882	1882	0
477	20240111	104300	19563686	1882	1882	1882	1882	0
478	20240111	104200	19563686	1882	1882	1882	1882	0
479	20240111	104100	19563686	1882	1882	1882	1882	0
480	20240111	104000	19563686	1882	1882	1882	1882	0
481	20240111	103900	19563686	1882	1882	1882	1882	0
482	20240111	103800	19563686	1882	1882	1882	1882	0
483	20240111	103700	19563686	1882	1882	1882	1882	0
484	20240111	103600	19563686	1882	1882	1882	1882	0
485	20240111	103500	19563686	1882	1882	1882	1882	0
486	20240111	103400	19563686	1882	1882	1882	1882	0
487	20240111	103300	19563686	1882	1882	1882	1882	0
488	20240111	103200	19563686	1882	1882	1882	1882	0
489	20240111	103100	19563686	1882	1882	1882	1882	0
490	20240111	103000	19563686	1882	1882	1882	1882	0
491	20240111	102900	19563686	1882	1882	1882	1882	0
492	20240111	102800	19563686	1882	1882	1882	1882	0
493	20240111	102700	19563686	1882	1882	1882	1882	1
494	20240111	102600	19561804	1882	1882	1882	1882	0
495	20240111	102500	19561804	1882	1882	1882	1882	5
496	20240111	102400	19552394	1883	1883	1883	1883	0
497	20240111	102300	19552394	1883	1883	1883	1883	0
498	20240111	102200	19552394	1883	1882	1883	1882	2
499	20240111	102100	19548629	1882	1881	1882	1881	201
500	20240111	102000	19170400	1881	1881	1881	1881	0
501	20240111	101900	19170400	1881	1881	1881	1881	0
502	20240111	101800	19170400	1881	1881	1881	1881	0
503	20240111	101700	19170400	1881	1881	1881	1881	0
504	20240111	101600	19170400	1881	1881	1881	1881	25
505	20240111	101500	19123375	1880	1880	1880	1880	0
506	20240111	101400	19123375	1880	1880	1880	1880	0
507	20240111	101300	19123375	1880	1880	1880	1880	0
508	20240111	101200	19123375	1880	1880	1880	1880	2
509	20240111	101100	19119615	1881	1881	1881	1881	0
510	20240111	101000	19119615	1881	1881	1881	1881	0
511	20240111	100900	19119615	1881	1881	1881	1881	0
512	20240111	100800	19119615	1881	1881	1881	1881	0
513	20240111	100700	19119615	1881	1881	1881	1881	0
514	20240111	100600	19119615	1881	1881	1881	1881	0
515	20240111	100500	19119615	1881	1881	1881	1881	0
516	20240111	100400	19119615	1881	1881	1881	1881	0
517	20240111	100300	19119615	1881	1881	1881	1881	1
518	20240111	100200	19117734	1874	1874	1874	1874	5
519	20240111	100100	19108364	1881	1881	1881	1881	0
520	20240111	100000	19108364	1881	1881	1881	1881	0
521	20240111	095900	19108364	1881	1873	1881	1873	13
522	20240111	095800	19084007	1882	1882	1882	1882	6
523	20240111	095700	19072715	1882	1882	1882	1882	0
524	20240111	095600	19072715	1882	1882	1882	1882	1
525	20240111	095500	19070833	1873	1873	1873	1873	0
526	20240111	095400	19070833	1873	1873	1873	1873	1
527	20240111	095300	19068960	1882	1882	1882	1882	0
528	20240111	095200	19068960	1882	1882	1882	1882	0
529	20240111	095100	19068960	1882	1882	1882	1882	0
530	20240111	095000	19068960	1882	1882	1882	1882	0
531	20240111	094900	19068960	1882	1873	1882	1872	1501
532	20240111	094800	16259025	1872	1872	1872	1872	49
533	20240111	094700	16167297	1882	1882	1882	1882	1
534	20240111	094600	16165415	1872	1882	1882	1872	51
535	20240111	094500	16069933	1872	1872	1872	1872	0
536	20240111	094400	16069933	1872	1872	1872	1872	918
537	20240111	094300	14351437	1872	1872	1872	1872	25
538	20240111	094200	14304637	1872	1872	1872	1872	0
539	20240111	094100	14304637	1872	1872	1872	1872	100
540	20240111	094000	14117437	1872	1872	1872	1872	1
541	20240111	093900	14115565	1870	1870	1870	1870	1
542	20240111	093800	14113695	1870	1870	1870	1870	0
543	20240111	093700	14113695	1870	1870	1870	1870	0
544	20240111	093600	14113695	1870	1870	1870	1870	0
545	20240111	093500	14113695	1870	1870	1870	1870	8
546	20240111	093400	14098735	1870	1872	1872	1870	11
547	20240111	093300	14078163	1872	1872	1872	1872	0
548	20240111	093200	14078163	1872	1872	1872	1872	0
549	20240111	093100	14078163	1872	1872	1872	1872	0
550	20240111	093000	14078163	1872	1872	1872	1872	27
551	20240111	092900	14027619	1882	1882	1882	1882	0
552	20240111	092800	14027619	1882	1882	1882	1882	4
553	20240111	092700	14020091	1883	1883	1883	1883	0
554	20240111	092600	14020091	1883	1883	1883	1883	0
555	20240111	092500	14020091	1883	1883	1883	1883	0
556	20240111	092400	14020091	1883	1883	1883	1883	0
557	20240111	092300	14020091	1883	1883	1883	1883	0
558	20240111	092200	14020091	1883	1883	1883	1883	0
559	20240111	092100	14020091	1883	1883	1883	1883	0
560	20240111	092000	14020091	1883	1883	1883	1883	0
561	20240111	091900	14020091	1883	1883	1883	1883	1
562	20240111	091800	14018208	1872	1872	1872	1872	0
563	20240111	091700	14018208	1872	1872	1872	1872	0
564	20240111	091600	14018208	1872	1872	1872	1872	0
565	20240111	091500	14018208	1872	1872	1872	1872	10
566	20240111	091400	13999488	1883	1883	1883	1883	0
567	20240111	091300	13999488	1883	1883	1883	1883	0
568	20240111	091200	13999488	1883	1883	1883	1883	200
569	20240111	091100	13622888	1883	1883	1883	1883	1
570	20240111	091000	13621005	1876	1874	1883	1874	1375
571	20240111	090900	11036708	1870	1866	1870	1866	3961
572	20240111	090800	3629642	1870	1869	1870	1869	41
573	20240111	090700	3553012	1870	1870	1870	1870	0
574	20240111	090600	3553012	1870	1870	1870	1870	0
575	20240111	090500	3553012	1870	1870	1870	1870	0
576	20240111	090400	3553012	1870	1870	1870	1870	0
577	20240111	090300	3553012	1870	1870	1870	1870	0
578	20240111	090200	3553012	1870	1871	1871	1869	1540
579	20240111	090100	673200	1870	1870	1870	1870	0
580	20240111	090000	673200	1870	1870	1870	1870	360