KissMeData/002690/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	183700	9321941	1861	1861	1861	1861	252
3	20231205	183600	9321941	1861	1861	1861	1861	0
4	20231205	183500	9321941	1861	1861	1861	1861	0
5	20231205	183400	9321941	1861	1861	1861	1861	0
6	20231205	183300	9321941	1861	1861	1861	1861	0
7	20231205	183200	9321941	1861	1861	1861	1861	0
8	20231205	183100	9321941	1861	1861	1861	1861	0
9	20231205	183000	9321941	1861	1861	1861	1861	0
10	20231205	182900	9321941	1861	1861	1861	1861	0
11	20231205	182800	9321941	1861	1861	1861	1861	0
12	20231205	182700	9321941	1861	1861	1861	1861	0
13	20231205	182600	9321941	1861	1861	1861	1861	0
14	20231205	182500	9321941	1861	1861	1861	1861	0
15	20231205	182400	9321941	1861	1861	1861	1861	0
16	20231205	182300	9321941	1861	1861	1861	1861	0
17	20231205	182200	9321941	1861	1861	1861	1861	0
18	20231205	182100	9321941	1861	1861	1861	1861	0
19	20231205	182000	9321941	1861	1861	1861	1861	0
20	20231205	181900	9321941	1861	1861	1861	1861	0
21	20231205	181800	9321941	1861	1861	1861	1861	0
22	20231205	181700	9321941	1861	1861	1861	1861	0
23	20231205	181600	9321941	1861	1861	1861	1861	0
24	20231205	181500	9321941	1861	1861	1861	1861	0
25	20231205	181400	9321941	1861	1861	1861	1861	0
26	20231205	181300	9321941	1861	1861	1861	1861	0
27	20231205	181200	9321941	1861	1861	1861	1861	0
28	20231205	181100	9321941	1861	1861	1861	1861	0
29	20231205	181000	9321941	1861	1861	1861	1861	0
30	20231205	180900	9321941	1861	1861	1861	1861	0
31	20231205	180800	9321941	1861	1861	1861	1861	0
32	20231205	180700	9321941	1861	1861	1861	1861	252
33	20231205	180600	9321941	1861	1861	1861	1861	0
34	20231205	180500	9321941	1861	1861	1861	1861	0
35	20231205	180400	9321941	1861	1861	1861	1861	0
36	20231205	180300	9321941	1861	1861	1861	1861	0
37	20231205	180200	9321941	1861	1861	1861	1861	0
38	20231205	180100	9321941	1861	1861	1861	1861	0
39	20231205	180000	9321941	1861	1861	1861	1861	0
40	20231205	175900	9321941	1861	1861	1861	1861	0
41	20231205	175800	9321941	1861	1861	1861	1861	0
42	20231205	175700	9321941	1861	1861	1861	1861	0
43	20231205	175600	9321941	1861	1861	1861	1861	0
44	20231205	175500	9321941	1861	1861	1861	1861	0
45	20231205	175400	9321941	1861	1861	1861	1861	0
46	20231205	175300	9321941	1861	1861	1861	1861	0
47	20231205	175200	9321941	1861	1861	1861	1861	0
48	20231205	175100	9321941	1861	1861	1861	1861	0
49	20231205	175000	9321941	1861	1861	1861	1861	0
50	20231205	174900	9321941	1861	1861	1861	1861	0
51	20231205	174800	9321941	1861	1861	1861	1861	0
52	20231205	174700	9321941	1861	1861	1861	1861	0
53	20231205	174600	9321941	1861	1861	1861	1861	0
54	20231205	174500	9321941	1861	1861	1861	1861	0
55	20231205	174400	9321941	1861	1861	1861	1861	0
56	20231205	174300	9321941	1861	1861	1861	1861	0
57	20231205	174200	9321941	1861	1861	1861	1861	0
58	20231205	174100	9321941	1861	1861	1861	1861	0
59	20231205	174000	9321941	1861	1861	1861	1861	0
60	20231205	173900	9321941	1861	1861	1861	1861	0
61	20231205	173800	9321941	1861	1861	1861	1861	0
62	20231205	173700	9321941	1861	1861	1861	1861	252
63	20231205	173600	9321941	1861	1861	1861	1861	0
64	20231205	173500	9321941	1861	1861	1861	1861	0
65	20231205	173400	9321941	1861	1861	1861	1861	0
66	20231205	173300	9321941	1861	1861	1861	1861	0
67	20231205	173200	9321941	1861	1861	1861	1861	0
68	20231205	173100	9321941	1861	1861	1861	1861	0
69	20231205	173000	9321941	1861	1861	1861	1861	0
70	20231205	172900	9321941	1861	1861	1861	1861	0
71	20231205	172800	9321941	1861	1861	1861	1861	0
72	20231205	172700	9321941	1861	1861	1861	1861	0
73	20231205	172600	9321941	1861	1861	1861	1861	0
74	20231205	172500	9321941	1861	1861	1861	1861	0
75	20231205	172400	9321941	1861	1861	1861	1861	0
76	20231205	172300	9321941	1861	1861	1861	1861	0
77	20231205	172200	9321941	1861	1861	1861	1861	0
78	20231205	172100	9321941	1861	1861	1861	1861	0
79	20231205	172000	9321941	1861	1861	1861	1861	0
80	20231205	171900	9321941	1861	1861	1861	1861	0
81	20231205	171800	9321941	1861	1861	1861	1861	0
82	20231205	171700	9321941	1861	1861	1861	1861	0
83	20231205	171600	9321941	1861	1861	1861	1861	0
84	20231205	171500	9321941	1861	1861	1861	1861	0
85	20231205	171400	9321941	1861	1861	1861	1861	0
86	20231205	171300	9321941	1861	1861	1861	1861	0
87	20231205	171200	9321941	1861	1861	1861	1861	0
88	20231205	171100	9321941	1861	1861	1861	1861	0
89	20231205	171000	9321941	1861	1861	1861	1861	0
90	20231205	170900	9321941	1861	1861	1861	1861	0
91	20231205	170800	9321941	1861	1861	1861	1861	0
92	20231205	170700	9321941	1861	1861	1861	1861	252
93	20231205	170600	9321941	1861	1861	1861	1861	0
94	20231205	170500	9321941	1861	1861	1861	1861	0
95	20231205	170400	9321941	1861	1861	1861	1861	0
96	20231205	170300	9321941	1861	1861	1861	1861	0
97	20231205	170200	9321941	1861	1861	1861	1861	0
98	20231205	170100	9321941	1861	1861	1861	1861	0
99	20231205	170000	9321941	1861	1861	1861	1861	0
100	20231205	165900	9321941	1861	1861	1861	1861	0
101	20231205	165800	9321941	1861	1861	1861	1861	0
102	20231205	165700	9321941	1861	1861	1861	1861	0
103	20231205	165600	9321941	1861	1861	1861	1861	0
104	20231205	165500	9321941	1861	1861	1861	1861	0
105	20231205	165400	9321941	1861	1861	1861	1861	0
106	20231205	165300	9321941	1861	1861	1861	1861	0
107	20231205	165200	9321941	1861	1861	1861	1861	0
108	20231205	165100	9321941	1861	1861	1861	1861	0
109	20231205	165000	9321941	1861	1861	1861	1861	0
110	20231205	164900	9321941	1861	1861	1861	1861	0
111	20231205	164800	9321941	1861	1861	1861	1861	0
112	20231205	164700	9321941	1861	1861	1861	1861	0
113	20231205	164600	9321941	1861	1861	1861	1861	0
114	20231205	164500	9321941	1861	1861	1861	1861	0
115	20231205	164400	9321941	1861	1861	1861	1861	0
116	20231205	164300	9321941	1861	1861	1861	1861	0
117	20231205	164200	9321941	1861	1861	1861	1861	0
118	20231205	164100	9321941	1861	1861	1861	1861	0
119	20231205	164000	9321941	1861	1861	1861	1861	0
120	20231205	163900	9321941	1861	1861	1861	1861	0
121	20231205	163800	9321941	1861	1861	1861	1861	0
122	20231205	163700	9321941	1861	1861	1861	1861	252
123	20231205	163600	9321941	1861	1861	1861	1861	0
124	20231205	163500	9321941	1861	1861	1861	1861	0
125	20231205	163400	9321941	1861	1861	1861	1861	0
126	20231205	163300	9321941	1861	1861	1861	1861	0
127	20231205	163200	9321941	1861	1861	1861	1861	0
128	20231205	163100	9321941	1861	1861	1861	1861	0
129	20231205	163000	9321941	1861	1861	1861	1861	0
130	20231205	162900	9321941	1861	1861	1861	1861	0
131	20231205	162800	9321941	1861	1861	1861	1861	0
132	20231205	162700	9321941	1861	1861	1861	1861	0
133	20231205	162600	9321941	1861	1861	1861	1861	0
134	20231205	162500	9321941	1861	1861	1861	1861	0
135	20231205	162400	9321941	1861	1861	1861	1861	0
136	20231205	162300	9321941	1861	1861	1861	1861	0
137	20231205	162200	9321941	1861	1861	1861	1861	0
138	20231205	162100	9321941	1861	1861	1861	1861	0
139	20231205	162000	9321941	1861	1861	1861	1861	0
140	20231205	161900	9321941	1861	1861	1861	1861	0
141	20231205	161800	9321941	1861	1861	1861	1861	0
142	20231205	161700	9321941	1861	1861	1861	1861	0
143	20231205	161600	9321941	1861	1861	1861	1861	0
144	20231205	161500	9321941	1861	1861	1861	1861	0
145	20231205	161400	9321941	1861	1861	1861	1861	0
146	20231205	161300	9321941	1861	1861	1861	1861	0
147	20231205	161200	9321941	1861	1861	1861	1861	0
148	20231205	161100	9321941	1861	1861	1861	1861	0
149	20231205	161000	9321941	1861	1861	1861	1861	0
150	20231205	160900	9321941	1861	1861	1861	1861	0
151	20231205	160800	9321941	1861	1861	1861	1861	0
152	20231205	160700	9321941	1861	1861	1861	1861	252
153	20231205	160600	9321941	1861	1861	1861	1861	0
154	20231205	160500	9321941	1861	1861	1861	1861	0
155	20231205	160400	9321941	1861	1861	1861	1861	0
156	20231205	160300	9321941	1861	1861	1861	1861	0
157	20231205	160200	9321941	1861	1861	1861	1861	0
158	20231205	160100	9321941	1861	1861	1861	1861	0
159	20231205	160000	9321941	1861	1861	1861	1861	0
160	20231205	155900	9321941	1861	1861	1861	1861	0
161	20231205	155800	9321941	1861	1861	1861	1861	0
162	20231205	155700	9321941	1861	1861	1861	1861	0
163	20231205	155600	9321941	1861	1861	1861	1861	0
164	20231205	155500	9321941	1861	1861	1861	1861	0
165	20231205	155400	9321941	1861	1861	1861	1861	0
166	20231205	155300	9321941	1861	1861	1861	1861	0
167	20231205	155200	9321941	1861	1861	1861	1861	0
168	20231205	155100	9321941	1861	1861	1861	1861	0
169	20231205	155000	9321941	1861	1861	1861	1861	0
170	20231205	154900	9321941	1861	1861	1861	1861	0
171	20231205	154800	9321941	1861	1861	1861	1861	0
172	20231205	154700	9321941	1861	1861	1861	1861	0
173	20231205	154600	9321941	1861	1861	1861	1861	0
174	20231205	154500	9321941	1861	1861	1861	1861	0
175	20231205	154400	9321941	1861	1861	1861	1861	0
176	20231205	154300	9321941	1861	1861	1861	1861	0
177	20231205	154200	9321941	1861	1861	1861	1861	0
178	20231205	154100	9321941	1861	1861	1861	1861	0
179	20231205	154000	9321941	1861	1861	1861	1861	0
180	20231205	153900	9321941	1861	1861	1861	1861	0
181	20231205	153800	9321941	1861	1861	1861	1861	0
182	20231205	153700	9321941	1861	1861	1861	1861	252
183	20231205	153600	9321941	1861	1861	1861	1861	0
184	20231205	153500	9321941	1861	1861	1861	1861	0
185	20231205	153400	9321941	1861	1861	1861	1861	0
186	20231205	153300	9321941	1861	1861	1861	1861	0
187	20231205	153200	9321941	1861	1861	1861	1861	0
188	20231205	153100	9321941	1861	1861	1861	1861	0
189	20231205	153000	9321941	1861	1861	1861	1861	252
190	20231205	152900	8852969	1857	1857	1857	1857	0
191	20231205	152800	8852969	1857	1857	1857	1857	0
192	20231205	152700	8852969	1857	1857	1857	1857	0
193	20231205	152600	8852969	1857	1857	1857	1857	0
194	20231205	152500	8852969	1857	1857	1857	1857	0
195	20231205	152400	8852969	1857	1857	1857	1857	0
196	20231205	152300	8852969	1857	1857	1857	1857	0
197	20231205	152200	8852969	1857	1857	1857	1857	0
198	20231205	152100	8852969	1857	1857	1857	1857	0
199	20231205	152000	8852969	1857	1857	1857	1857	0
200	20231205	151900	8852969	1857	1857	1857	1857	1
201	20231205	151800	8851112	1849	1849	1849	1849	0
202	20231205	151700	8851112	1849	1849	1849	1849	0
203	20231205	151600	8851112	1849	1849	1849	1849	0
204	20231205	151500	8851112	1849	1850	1850	1849	508
205	20231205	151400	7911760	1858	1858	1858	1858	0
206	20231205	151300	7911760	1858	1858	1858	1858	0
207	20231205	151200	7911760	1858	1858	1858	1858	0
208	20231205	151100	7911760	1858	1858	1858	1858	0
209	20231205	151000	7911760	1858	1858	1858	1858	0
210	20231205	150900	7911760	1858	1858	1858	1858	0
211	20231205	150800	7911760	1858	1858	1858	1858	0
212	20231205	150700	7911760	1858	1858	1858	1858	0
213	20231205	150600	7911760	1858	1858	1858	1858	0
214	20231205	150500	7911760	1858	1858	1858	1858	0
215	20231205	150400	7911760	1858	1855	1858	1855	11
216	20231205	150300	7891351	1849	1849	1849	1849	0
217	20231205	150200	7891351	1849	1849	1849	1849	0
218	20231205	150100	7891351	1849	1851	1851	1849	216
219	20231205	150000	7491965	1854	1854	1854	1854	0
220	20231205	145900	7491965	1854	1854	1854	1854	0
221	20231205	145800	7491965	1854	1854	1854	1854	0
222	20231205	145700	7491965	1854	1854	1854	1854	0
223	20231205	145600	7491965	1854	1854	1854	1854	0
224	20231205	145500	7491965	1854	1854	1854	1854	0
225	20231205	145400	7491965	1854	1854	1854	1854	0
226	20231205	145300	7491965	1854	1854	1854	1854	301
227	20231205	145200	6933911	1856	1856	1856	1856	0
228	20231205	145100	6933911	1856	1856	1856	1856	0
229	20231205	145000	6933911	1856	1856	1856	1856	1
230	20231205	144900	6932055	1846	1846	1846	1846	2
231	20231205	144800	6928363	1856	1856	1856	1856	1
232	20231205	144700	6926507	1845	1849	1849	1845	79
233	20231205	144600	6780690	1859	1851	1859	1851	15
234	20231205	144500	6752917	1849	1849	1849	1849	0
235	20231205	144400	6752917	1849	1851	1851	1849	183
236	20231205	144300	6414331	1852	1852	1852	1852	0
237	20231205	144200	6414331	1852	1852	1852	1852	50
238	20231205	144100	6321731	1861	1861	1861	1861	0
239	20231205	144000	6321731	1861	1861	1861	1861	0
240	20231205	143900	6321731	1861	1861	1861	1861	0
241	20231205	143800	6321731	1861	1861	1861	1861	1
242	20231205	143700	6319870	1863	1863	1863	1863	0
243	20231205	143600	6319870	1863	1863	1863	1863	0
244	20231205	143500	6319870	1863	1863	1863	1863	0
245	20231205	143400	6319870	1863	1863	1863	1863	0
246	20231205	143300	6319870	1863	1863	1863	1863	0
247	20231205	143200	6319870	1863	1863	1863	1863	0
248	20231205	143100	6319870	1863	1863	1863	1863	0
249	20231205	143000	6319870	1863	1863	1863	1863	0
250	20231205	142900	6319870	1863	1863	1863	1863	0
251	20231205	142800	6319870	1863	1863	1863	1863	0
252	20231205	142700	6319870	1863	1863	1863	1863	0
253	20231205	142600	6319870	1863	1863	1863	1863	0
254	20231205	142500	6319870	1863	1863	1863	1863	0
255	20231205	142400	6319870	1863	1863	1863	1863	0
256	20231205	142300	6319870	1863	1863	1863	1863	0
257	20231205	142200	6319870	1863	1863	1863	1863	0
258	20231205	142100	6319870	1863	1863	1863	1863	0
259	20231205	142000	6319870	1863	1863	1863	1863	0
260	20231205	141900	6319870	1863	1863	1863	1863	0
261	20231205	141800	6319870	1863	1863	1863	1863	0
262	20231205	141700	6319870	1863	1863	1863	1863	0
263	20231205	141600	6319870	1863	1863	1863	1863	0
264	20231205	141500	6319870	1863	1863	1863	1863	0
265	20231205	141400	6319870	1863	1863	1863	1863	0
266	20231205	141300	6319870	1863	1863	1863	1863	0
267	20231205	141200	6319870	1863	1863	1863	1863	0
268	20231205	141100	6319870	1863	1863	1863	1863	0
269	20231205	141000	6319870	1863	1863	1863	1863	0
270	20231205	140900	6319870	1863	1863	1863	1863	0
271	20231205	140800	6319870	1863	1863	1863	1863	0
272	20231205	140700	6319870	1863	1854	1863	1854	75
273	20231205	140600	6180811	1851	1851	1851	1851	0
274	20231205	140500	6180811	1851	1851	1851	1851	3
275	20231205	140400	6175258	1851	1851	1851	1851	0
276	20231205	140300	6175258	1851	1851	1851	1851	0
277	20231205	140200	6175258	1851	1851	1851	1851	0
278	20231205	140100	6175258	1851	1851	1851	1851	8
279	20231205	140000	6160450	1852	1855	1855	1852	119
280	20231205	135900	5939946	1866	1866	1866	1866	0
281	20231205	135800	5939946	1866	1866	1866	1866	0
282	20231205	135700	5939946	1866	1866	1866	1866	0
283	20231205	135600	5939946	1866	1866	1866	1866	1
284	20231205	135500	5938080	1866	1866	1866	1866	0
285	20231205	135400	5938080	1866	1866	1866	1866	0
286	20231205	135300	5938080	1866	1866	1866	1866	0
287	20231205	135200	5938080	1866	1866	1866	1866	0
288	20231205	135100	5938080	1866	1866	1866	1866	0
289	20231205	135000	5938080	1866	1866	1866	1866	0
290	20231205	134900	5938080	1866	1866	1866	1866	0
291	20231205	134800	5938080	1866	1866	1866	1866	0
292	20231205	134700	5938080	1866	1866	1866	1866	0
293	20231205	134600	5938080	1866	1866	1866	1866	0
294	20231205	134500	5938080	1866	1866	1866	1866	0
295	20231205	134400	5938080	1866	1866	1866	1866	0
296	20231205	134300	5938080	1866	1866	1866	1866	0
297	20231205	134200	5938080	1866	1866	1866	1866	0
298	20231205	134100	5938080	1866	1866	1866	1866	0
299	20231205	134000	5938080	1866	1866	1866	1866	0
300	20231205	133900	5938080	1866	1866	1866	1866	5
301	20231205	133800	5928750	1866	1866	1866	1866	0
302	20231205	133700	5928750	1866	1866	1866	1866	0
303	20231205	133600	5928750	1866	1866	1866	1866	0
304	20231205	133500	5928750	1866	1866	1866	1866	0
305	20231205	133400	5928750	1866	1866	1866	1866	0
306	20231205	133300	5928750	1866	1866	1866	1866	0
307	20231205	133200	5928750	1866	1866	1866	1866	0
308	20231205	133100	5928750	1866	1866	1866	1866	0
309	20231205	133000	5928750	1866	1866	1866	1866	0
310	20231205	132900	5928750	1866	1866	1866	1866	0
311	20231205	132800	5928750	1866	1866	1866	1866	0
312	20231205	132700	5928750	1866	1866	1866	1866	0
313	20231205	132600	5928750	1866	1866	1866	1866	0
314	20231205	132500	5928750	1866	1866	1866	1866	0
315	20231205	132400	5928750	1866	1866	1866	1866	0
316	20231205	132300	5928750	1866	1866	1866	1866	0
317	20231205	132200	5928750	1866	1866	1866	1866	0
318	20231205	132100	5928750	1866	1866	1866	1866	0
319	20231205	132000	5928750	1866	1866	1866	1866	0
320	20231205	131900	5928750	1866	1866	1866	1866	0
321	20231205	131800	5928750	1866	1866	1866	1866	0
322	20231205	131700	5928750	1866	1866	1866	1866	0
323	20231205	131600	5928750	1866	1866	1866	1866	0
324	20231205	131500	5928750	1866	1866	1866	1866	0
325	20231205	131400	5928750	1866	1866	1866	1866	0
326	20231205	131300	5928750	1866	1866	1866	1866	0
327	20231205	131200	5928750	1866	1866	1866	1866	0
328	20231205	131100	5928750	1866	1866	1866	1866	0
329	20231205	131000	5928750	1866	1866	1866	1866	0
330	20231205	130900	5928750	1866	1866	1866	1866	0
331	20231205	130800	5928750	1866	1866	1866	1866	0
332	20231205	130700	5928750	1866	1866	1866	1866	0
333	20231205	130600	5928750	1866	1866	1866	1866	0
334	20231205	130500	5928750	1866	1866	1866	1866	0
335	20231205	130400	5928750	1866	1866	1866	1866	0
336	20231205	130300	5928750	1866	1866	1866	1866	0
337	20231205	130200	5928750	1866	1866	1866	1866	0
338	20231205	130100	5928750	1866	1866	1866	1866	0
339	20231205	130000	5928750	1866	1866	1866	1866	0
340	20231205	125900	5928750	1866	1866	1866	1866	1
341	20231205	125800	5926884	1866	1866	1866	1866	0
342	20231205	125700	5926884	1866	1866	1866	1866	0
343	20231205	125600	5926884	1866	1866	1866	1866	0
344	20231205	125500	5926884	1866	1866	1866	1866	0
345	20231205	125400	5926884	1866	1866	1866	1866	0
346	20231205	125300	5926884	1866	1866	1866	1866	0
347	20231205	125200	5926884	1866	1855	1866	1855	22
348	20231205	125100	5886063	1854	1854	1854	1854	0
349	20231205	125000	5886063	1854	1854	1854	1854	0
350	20231205	124900	5886063	1854	1854	1854	1854	0
351	20231205	124800	5886063	1854	1855	1855	1854	9
352	20231205	124700	5869376	1868	1868	1868	1868	0
353	20231205	124600	5869376	1868	1857	1869	1855	304
354	20231205	124500	5303782	1852	1852	1852	1852	0
355	20231205	124400	5303782	1852	1852	1852	1852	0
356	20231205	124300	5303782	1852	1852	1852	1852	0
357	20231205	124200	5303782	1852	1852	1852	1852	0
358	20231205	124100	5303782	1852	1852	1852	1852	0
359	20231205	124000	5303782	1852	1852	1852	1852	0
360	20231205	123900	5303782	1852	1852	1852	1851	821
361	20231205	123800	3783442	1852	1852	1852	1852	7
362	20231205	123700	3770478	1852	1852	1852	1852	101
363	20231205	123600	3583426	1852	1852	1852	1852	0
364	20231205	123500	3583426	1852	1852	1852	1852	0
365	20231205	123400	3583426	1852	1852	1852	1852	0
366	20231205	123300	3583426	1852	1852	1852	1852	0
367	20231205	123200	3583426	1852	1852	1852	1852	0
368	20231205	123100	3583426	1852	1852	1852	1852	0
369	20231205	123000	3583426	1852	1852	1852	1852	0
370	20231205	122900	3583426	1852	1852	1852	1852	0
371	20231205	122800	3583426	1852	1852	1852	1852	0
372	20231205	122700	3583426	1852	1852	1852	1852	0
373	20231205	122600	3583426	1852	1852	1852	1852	0
374	20231205	122500	3583426	1852	1852	1852	1852	0
375	20231205	122400	3583426	1852	1852	1852	1852	0
376	20231205	122300	3583426	1852	1852	1852	1852	0
377	20231205	122200	3583426	1852	1852	1852	1852	0
378	20231205	122100	3583426	1852	1852	1852	1852	0
379	20231205	122000	3583426	1852	1852	1852	1852	0
380	20231205	121900	3583426	1852	1852	1852	1852	0
381	20231205	121800	3583426	1852	1852	1852	1852	0
382	20231205	121700	3583426	1852	1852	1852	1852	0
383	20231205	121600	3583426	1852	1852	1852	1852	0
384	20231205	121500	3583426	1852	1852	1852	1852	0
385	20231205	121400	3583426	1852	1852	1852	1852	0
386	20231205	121300	3583426	1852	1852	1852	1852	0
387	20231205	121200	3583426	1852	1852	1852	1852	0
388	20231205	121100	3583426	1852	1852	1852	1852	0
389	20231205	121000	3583426	1852	1852	1852	1852	2
390	20231205	120900	3579722	1852	1852	1852	1852	0
391	20231205	120800	3579722	1852	1852	1852	1852	0
392	20231205	120700	3579722	1852	1852	1852	1852	0
393	20231205	120600	3579722	1852	1852	1852	1852	0
394	20231205	120500	3579722	1852	1852	1852	1852	0
395	20231205	120400	3579722	1852	1852	1852	1852	0
396	20231205	120300	3579722	1852	1852	1852	1852	0
397	20231205	120200	3579722	1852	1852	1852	1852	0
398	20231205	120100	3579722	1852	1852	1852	1852	0
399	20231205	120000	3579722	1852	1852	1852	1852	0
400	20231205	115900	3579722	1852	1852	1852	1852	10
401	20231205	115800	3561202	1852	1852	1852	1852	0
402	20231205	115700	3561202	1852	1852	1852	1852	0
403	20231205	115600	3561202	1852	1852	1852	1852	0
404	20231205	115500	3561202	1852	1852	1852	1852	0
405	20231205	115400	3561202	1852	1852	1852	1852	0
406	20231205	115300	3561202	1852	1852	1852	1852	220
407	20231205	115200	3153762	1858	1858	1858	1858	1
408	20231205	115100	3151904	1852	1852	1852	1852	0
409	20231205	115000	3151904	1852	1852	1852	1852	0
410	20231205	114900	3151904	1852	1852	1852	1852	0
411	20231205	114800	3151904	1852	1852	1852	1852	0
412	20231205	114700	3151904	1852	1852	1852	1852	0
413	20231205	114600	3151904	1852	1852	1852	1852	0
414	20231205	114500	3151904	1852	1852	1852	1852	0
415	20231205	114400	3151904	1852	1853	1853	1852	452
416	20231205	114300	2314799	1853	1853	1853	1853	0
417	20231205	114200	2314799	1853	1853	1853	1853	0
418	20231205	114100	2314799	1853	1853	1853	1853	0
419	20231205	114000	2314799	1853	1853	1853	1853	0
420	20231205	113900	2314799	1853	1853	1853	1853	0
421	20231205	113800	2314799	1853	1853	1853	1853	0
422	20231205	113700	2314799	1853	1853	1853	1853	0
423	20231205	113600	2314799	1853	1853	1853	1853	0
424	20231205	113500	2314799	1853	1853	1853	1853	0
425	20231205	113400	2314799	1853	1853	1853	1853	0
426	20231205	113300	2314799	1853	1853	1853	1853	0
427	20231205	113200	2314799	1853	1853	1853	1853	0
428	20231205	113100	2314799	1853	1853	1853	1853	0
429	20231205	113000	2314799	1853	1853	1853	1853	0
430	20231205	112900	2314799	1853	1853	1853	1853	0
431	20231205	112800	2314799	1853	1853	1853	1853	0
432	20231205	112700	2314799	1853	1853	1853	1853	0
433	20231205	112600	2314799	1853	1853	1853	1853	0
434	20231205	112500	2314799	1853	1853	1853	1853	0
435	20231205	112400	2314799	1853	1853	1853	1853	0
436	20231205	112300	2314799	1853	1853	1853	1853	1
437	20231205	112200	2312946	1855	1855	1855	1855	1
438	20231205	112100	2311091	1859	1859	1859	1859	0
439	20231205	112000	2311091	1859	1859	1859	1859	0
440	20231205	111900	2311091	1859	1859	1859	1859	0
441	20231205	111800	2311091	1859	1859	1859	1859	0
442	20231205	111700	2311091	1859	1859	1859	1859	0
443	20231205	111600	2311091	1859	1859	1859	1859	0
444	20231205	111500	2311091	1859	1859	1859	1859	1
445	20231205	111400	2309232	1854	1854	1854	1854	0
446	20231205	111300	2309232	1854	1854	1854	1854	0
447	20231205	111200	2309232	1854	1854	1854	1854	12
448	20231205	111100	2286984	1855	1855	1855	1855	0
449	20231205	111000	2286984	1855	1855	1855	1855	245
450	20231205	110900	1832509	1853	1853	1853	1853	206
451	20231205	110800	1450791	1853	1853	1853	1853	0
452	20231205	110700	1450791	1853	1853	1853	1853	0
453	20231205	110600	1450791	1853	1853	1853	1853	0
454	20231205	110500	1450791	1853	1853	1853	1853	0
455	20231205	110400	1450791	1853	1853	1853	1853	0
456	20231205	110300	1450791	1853	1853	1853	1853	0
457	20231205	110200	1450791	1853	1853	1853	1853	0
458	20231205	110100	1450791	1853	1853	1853	1853	0
459	20231205	110000	1450791	1853	1853	1853	1853	0
460	20231205	105900	1450791	1853	1853	1853	1853	24
461	20231205	105800	1406319	1853	1853	1853	1853	0
462	20231205	105700	1406319	1853	1853	1853	1853	0
463	20231205	105600	1406319	1853	1853	1853	1853	0
464	20231205	105500	1406319	1853	1853	1853	1853	107
465	20231205	105400	1208048	1854	1854	1854	1854	0
466	20231205	105300	1208048	1854	1854	1854	1854	0
467	20231205	105200	1208048	1854	1854	1854	1854	0
468	20231205	105100	1208048	1854	1854	1854	1854	0
469	20231205	105000	1208048	1854	1854	1854	1854	2
470	20231205	104900	1204340	1855	1855	1855	1855	0
471	20231205	104800	1204340	1855	1855	1855	1855	0
472	20231205	104700	1204340	1855	1855	1855	1855	0
473	20231205	104600	1204340	1855	1855	1855	1855	0
474	20231205	104500	1204340	1855	1855	1855	1855	0
475	20231205	104400	1204340	1855	1855	1855	1855	0
476	20231205	104300	1204340	1855	1855	1855	1855	0
477	20231205	104200	1204340	1855	1855	1855	1855	0
478	20231205	104100	1204340	1855	1855	1855	1855	0
479	20231205	104000	1204340	1855	1855	1855	1855	0
480	20231205	103900	1204340	1855	1855	1855	1855	0
481	20231205	103800	1204340	1855	1855	1855	1855	0
482	20231205	103700	1204340	1855	1855	1855	1855	0
483	20231205	103600	1204340	1855	1855	1855	1855	0
484	20231205	103500	1204340	1855	1855	1855	1855	0
485	20231205	103400	1204340	1855	1855	1855	1855	0
486	20231205	103300	1204340	1855	1855	1855	1855	4
487	20231205	103200	1196920	1855	1859	1859	1855	56
488	20231205	103100	1092840	1859	1859	1859	1859	0
489	20231205	103000	1092840	1859	1859	1859	1859	0
490	20231205	102900	1092840	1859	1859	1859	1859	1
491	20231205	102800	1090981	1855	1855	1855	1855	0
492	20231205	102700	1090981	1855	1855	1855	1855	0
493	20231205	102600	1090981	1855	1855	1855	1855	0
494	20231205	102500	1090981	1855	1855	1855	1855	0
495	20231205	102400	1090981	1855	1855	1855	1855	0
496	20231205	102300	1090981	1855	1855	1855	1855	0
497	20231205	102200	1090981	1855	1855	1855	1855	0
498	20231205	102100	1090981	1855	1855	1855	1855	0
499	20231205	102000	1090981	1855	1855	1855	1855	0
500	20231205	101900	1090981	1855	1855	1855	1855	0
501	20231205	101800	1090981	1855	1855	1855	1855	0
502	20231205	101700	1090981	1855	1855	1855	1855	12
503	20231205	101600	1068721	1859	1859	1859	1859	0
504	20231205	101500	1068721	1859	1859	1859	1859	0
505	20231205	101400	1068721	1859	1859	1859	1859	0
506	20231205	101300	1068721	1859	1859	1859	1859	0
507	20231205	101200	1068721	1859	1859	1859	1859	0
508	20231205	101100	1068721	1859	1859	1859	1859	0
509	20231205	101000	1068721	1859	1859	1859	1859	0
510	20231205	100900	1068721	1859	1859	1859	1859	0
511	20231205	100800	1068721	1859	1859	1859	1859	1
512	20231205	100700	1066862	1852	1852	1852	1852	0
513	20231205	100600	1066862	1852	1852	1852	1852	0
514	20231205	100500	1066862	1852	1852	1852	1852	0
515	20231205	100400	1066862	1852	1852	1852	1852	0
516	20231205	100300	1066862	1852	1852	1852	1852	0
517	20231205	100200	1066862	1852	1852	1852	1852	0
518	20231205	100100	1066862	1852	1852	1852	1852	0
519	20231205	100000	1066862	1852	1852	1852	1852	0
520	20231205	095900	1066862	1852	1852	1852	1852	0
521	20231205	095800	1066862	1852	1852	1852	1852	0
522	20231205	095700	1066862	1852	1852	1852	1852	0
523	20231205	095600	1066862	1852	1852	1852	1852	0
524	20231205	095500	1066862	1852	1852	1852	1852	0
525	20231205	095400	1066862	1852	1852	1852	1852	0
526	20231205	095300	1066862	1852	1852	1852	1852	0
527	20231205	095200	1066862	1852	1852	1852	1852	0
528	20231205	095100	1066862	1852	1852	1852	1852	0
529	20231205	095000	1066862	1852	1852	1852	1852	0
530	20231205	094900	1066862	1852	1852	1852	1852	0
531	20231205	094800	1066862	1852	1852	1852	1852	0
532	20231205	094700	1066862	1852	1852	1852	1852	0
533	20231205	094600	1066862	1852	1852	1852	1852	0
534	20231205	094500	1066862	1852	1852	1852	1852	0
535	20231205	094400	1066862	1852	1852	1852	1852	0
536	20231205	094300	1066862	1852	1852	1852	1852	0
537	20231205	094200	1066862	1852	1852	1852	1852	0
538	20231205	094100	1066862	1852	1852	1852	1852	0
539	20231205	094000	1066862	1852	1852	1852	1852	0
540	20231205	093900	1066862	1852	1852	1852	1852	0
541	20231205	093800	1066862	1852	1852	1852	1852	0
542	20231205	093700	1066862	1852	1852	1852	1852	0
543	20231205	093600	1066862	1852	1852	1852	1852	0
544	20231205	093500	1066862	1852	1852	1852	1852	99
545	20231205	093400	883514	1859	1859	1859	1859	0
546	20231205	093300	883514	1859	1859	1859	1859	0
547	20231205	093200	883514	1859	1859	1859	1859	0
548	20231205	093100	883514	1859	1859	1859	1859	0
549	20231205	093000	883514	1859	1859	1859	1859	0
550	20231205	092900	883514	1859	1859	1859	1859	0
551	20231205	092800	883514	1859	1859	1859	1859	0
552	20231205	092700	883514	1859	1859	1859	1859	5
553	20231205	092600	874219	1860	1860	1860	1860	6
554	20231205	092500	863059	1860	1860	1860	1860	1
555	20231205	092400	861199	1859	1859	1859	1859	13
556	20231205	092300	837032	1859	1859	1859	1859	0
557	20231205	092200	837032	1859	1859	1859	1859	0
558	20231205	092100	837032	1859	1859	1859	1859	0
559	20231205	092000	837032	1859	1859	1859	1859	0
560	20231205	091900	837032	1859	1859	1859	1859	1
561	20231205	091800	835173	1850	1850	1850	1850	0
562	20231205	091700	835173	1850	1850	1850	1850	0
563	20231205	091600	835173	1850	1850	1850	1850	0
564	20231205	091500	835173	1850	1850	1850	1850	0
565	20231205	091400	835173	1850	1850	1850	1850	0
566	20231205	091300	835173	1850	1850	1850	1850	0
567	20231205	091200	835173	1850	1850	1850	1850	0
568	20231205	091100	835173	1850	1850	1850	1850	1
569	20231205	091000	833323	1859	1859	1859	1859	1
570	20231205	090900	831464	1858	1853	1858	1853	18
571	20231205	090800	798105	1854	1854	1854	1853	112
572	20231205	090700	590564	1859	1859	1859	1859	0
573	20231205	090600	590564	1859	1859	1859	1859	1
574	20231205	090500	588705	1853	1853	1853	1853	134
575	20231205	090400	340403	1853	1853	1853	1853	0
576	20231205	090300	340403	1853	1853	1853	1853	1
577	20231205	090200	338550	1850	1850	1850	1850	0
578	20231205	090100	338550	1850	1850	1850	1850	0
579	20231205	090000	338550	1850	1850	1850	1850	183