KissMeData/002690/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	183700	29147974	1830	1830	1830	1830	270
3	20231214	183600	29147974	1830	1830	1830	1830	0
4	20231214	183500	29147974	1830	1830	1830	1830	0
5	20231214	183400	29147974	1830	1830	1830	1830	0
6	20231214	183300	29147974	1830	1830	1830	1830	0
7	20231214	183200	29147974	1830	1830	1830	1830	0
8	20231214	183100	29147974	1830	1830	1830	1830	0
9	20231214	183000	29147974	1830	1830	1830	1830	0
10	20231214	182900	29147974	1830	1830	1830	1830	0
11	20231214	182800	29147974	1830	1830	1830	1830	0
12	20231214	182700	29147974	1830	1830	1830	1830	0
13	20231214	182600	29147974	1830	1830	1830	1830	0
14	20231214	182500	29147974	1830	1830	1830	1830	0
15	20231214	182400	29147974	1830	1830	1830	1830	0
16	20231214	182300	29147974	1830	1830	1830	1830	0
17	20231214	182200	29147974	1830	1830	1830	1830	0
18	20231214	182100	29147974	1830	1830	1830	1830	0
19	20231214	182000	29147974	1830	1830	1830	1830	0
20	20231214	181900	29147974	1830	1830	1830	1830	0
21	20231214	181800	29147974	1830	1830	1830	1830	0
22	20231214	181700	29147974	1830	1830	1830	1830	0
23	20231214	181600	29147974	1830	1830	1830	1830	0
24	20231214	181500	29147974	1830	1830	1830	1830	0
25	20231214	181400	29147974	1830	1830	1830	1830	0
26	20231214	181300	29147974	1830	1830	1830	1830	0
27	20231214	181200	29147974	1830	1830	1830	1830	0
28	20231214	181100	29147974	1830	1830	1830	1830	0
29	20231214	181000	29147974	1830	1830	1830	1830	0
30	20231214	180900	29147974	1830	1830	1830	1830	0
31	20231214	180800	29147974	1830	1830	1830	1830	0
32	20231214	180700	29147974	1830	1830	1830	1830	270
33	20231214	180600	29147974	1830	1830	1830	1830	0
34	20231214	180500	29147974	1830	1830	1830	1830	0
35	20231214	180400	29147974	1830	1830	1830	1830	0
36	20231214	180300	29147974	1830	1830	1830	1830	0
37	20231214	180200	29147974	1830	1830	1830	1830	0
38	20231214	180100	29147974	1830	1830	1830	1830	0
39	20231214	180000	29147974	1830	1830	1830	1830	0
40	20231214	175900	29147974	1830	1830	1830	1830	0
41	20231214	175800	29147974	1830	1830	1830	1830	0
42	20231214	175700	29147974	1830	1830	1830	1830	0
43	20231214	175600	29147974	1830	1830	1830	1830	0
44	20231214	175500	29147974	1830	1830	1830	1830	0
45	20231214	175400	29147974	1830	1830	1830	1830	0
46	20231214	175300	29147974	1830	1830	1830	1830	0
47	20231214	175200	29147974	1830	1830	1830	1830	0
48	20231214	175100	29147974	1830	1830	1830	1830	0
49	20231214	175000	29147974	1830	1830	1830	1830	0
50	20231214	174900	29147974	1830	1830	1830	1830	0
51	20231214	174800	29147974	1830	1830	1830	1830	0
52	20231214	174700	29147974	1830	1830	1830	1830	0
53	20231214	174600	29147974	1830	1830	1830	1830	0
54	20231214	174500	29147974	1830	1830	1830	1830	0
55	20231214	174400	29147974	1830	1830	1830	1830	0
56	20231214	174300	29147974	1830	1830	1830	1830	0
57	20231214	174200	29147974	1830	1830	1830	1830	0
58	20231214	174100	29147974	1830	1830	1830	1830	0
59	20231214	174000	29147974	1830	1830	1830	1830	0
60	20231214	173900	29147974	1830	1830	1830	1830	0
61	20231214	173800	29147974	1830	1830	1830	1830	0
62	20231214	173700	29147974	1830	1830	1830	1830	270
63	20231214	173600	29147974	1830	1830	1830	1830	0
64	20231214	173500	29147974	1830	1830	1830	1830	0
65	20231214	173400	29147974	1830	1830	1830	1830	0
66	20231214	173300	29147974	1830	1830	1830	1830	0
67	20231214	173200	29147974	1830	1830	1830	1830	0
68	20231214	173100	29147974	1830	1830	1830	1830	0
69	20231214	173000	29147974	1830	1830	1830	1830	0
70	20231214	172900	29147974	1830	1830	1830	1830	0
71	20231214	172800	29147974	1830	1830	1830	1830	0
72	20231214	172700	29147974	1830	1830	1830	1830	0
73	20231214	172600	29147974	1830	1830	1830	1830	0
74	20231214	172500	29147974	1830	1830	1830	1830	0
75	20231214	172400	29147974	1830	1830	1830	1830	0
76	20231214	172300	29147974	1830	1830	1830	1830	0
77	20231214	172200	29147974	1830	1830	1830	1830	0
78	20231214	172100	29147974	1830	1830	1830	1830	0
79	20231214	172000	29147974	1830	1830	1830	1830	0
80	20231214	171900	29147974	1830	1830	1830	1830	0
81	20231214	171800	29147974	1830	1830	1830	1830	0
82	20231214	171700	29147974	1830	1830	1830	1830	0
83	20231214	171600	29147974	1830	1830	1830	1830	0
84	20231214	171500	29147974	1830	1830	1830	1830	0
85	20231214	171400	29147974	1830	1830	1830	1830	0
86	20231214	171300	29147974	1830	1830	1830	1830	0
87	20231214	171200	29147974	1830	1830	1830	1830	0
88	20231214	171100	29147974	1830	1830	1830	1830	0
89	20231214	171000	29147974	1830	1830	1830	1830	0
90	20231214	170900	29147974	1830	1830	1830	1830	0
91	20231214	170800	29147974	1830	1830	1830	1830	0
92	20231214	170700	29147974	1830	1830	1830	1830	270
93	20231214	170600	29147974	1830	1830	1830	1830	0
94	20231214	170500	29147974	1830	1830	1830	1830	0
95	20231214	170400	29147974	1830	1830	1830	1830	0
96	20231214	170300	29147974	1830	1830	1830	1830	0
97	20231214	170200	29147974	1830	1830	1830	1830	0
98	20231214	170100	29147974	1830	1830	1830	1830	0
99	20231214	170000	29147974	1830	1830	1830	1830	0
100	20231214	165900	29147974	1830	1830	1830	1830	0
101	20231214	165800	29147974	1830	1830	1830	1830	0
102	20231214	165700	29147974	1830	1830	1830	1830	0
103	20231214	165600	29147974	1830	1830	1830	1830	0
104	20231214	165500	29147974	1830	1830	1830	1830	0
105	20231214	165400	29147974	1830	1830	1830	1830	0
106	20231214	165300	29147974	1830	1830	1830	1830	0
107	20231214	165200	29147974	1830	1830	1830	1830	0
108	20231214	165100	29147974	1830	1830	1830	1830	0
109	20231214	165000	29147974	1830	1830	1830	1830	0
110	20231214	164900	29147974	1830	1830	1830	1830	0
111	20231214	164800	29147974	1830	1830	1830	1830	0
112	20231214	164700	29147974	1830	1830	1830	1830	0
113	20231214	164600	29147974	1830	1830	1830	1830	0
114	20231214	164500	29147974	1830	1830	1830	1830	0
115	20231214	164400	29147974	1830	1830	1830	1830	0
116	20231214	164300	29147974	1830	1830	1830	1830	0
117	20231214	164200	29147974	1830	1830	1830	1830	0
118	20231214	164100	29147974	1830	1830	1830	1830	0
119	20231214	164000	29147974	1830	1830	1830	1830	0
120	20231214	163900	29147974	1830	1830	1830	1830	0
121	20231214	163800	29147974	1830	1830	1830	1830	0
122	20231214	163700	29147974	1830	1830	1830	1830	270
123	20231214	163600	29147974	1830	1830	1830	1830	0
124	20231214	163500	29147974	1830	1830	1830	1830	0
125	20231214	163400	29147974	1830	1830	1830	1830	0
126	20231214	163300	29147974	1830	1830	1830	1830	0
127	20231214	163200	29147974	1830	1830	1830	1830	0
128	20231214	163100	29147974	1830	1830	1830	1830	0
129	20231214	163000	29147974	1830	1830	1830	1830	0
130	20231214	162900	29147974	1830	1830	1830	1830	0
131	20231214	162800	29147974	1830	1830	1830	1830	0
132	20231214	162700	29147974	1830	1830	1830	1830	0
133	20231214	162600	29147974	1830	1830	1830	1830	0
134	20231214	162500	29147974	1830	1830	1830	1830	0
135	20231214	162400	29147974	1830	1830	1830	1830	0
136	20231214	162300	29147974	1830	1830	1830	1830	0
137	20231214	162200	29147974	1830	1830	1830	1830	0
138	20231214	162100	29147974	1830	1830	1830	1830	0
139	20231214	162000	29147974	1830	1830	1830	1830	0
140	20231214	161900	29147974	1830	1830	1830	1830	0
141	20231214	161800	29147974	1830	1830	1830	1830	0
142	20231214	161700	29147974	1830	1830	1830	1830	0
143	20231214	161600	29147974	1830	1830	1830	1830	0
144	20231214	161500	29147974	1830	1830	1830	1830	0
145	20231214	161400	29147974	1830	1830	1830	1830	0
146	20231214	161300	29147974	1830	1830	1830	1830	0
147	20231214	161200	29147974	1830	1830	1830	1830	0
148	20231214	161100	29147974	1830	1830	1830	1830	0
149	20231214	161000	29147974	1830	1830	1830	1830	0
150	20231214	160900	29147974	1830	1830	1830	1830	0
151	20231214	160800	29147974	1830	1830	1830	1830	0
152	20231214	160700	29147974	1830	1830	1830	1830	270
153	20231214	160600	29147974	1830	1830	1830	1830	0
154	20231214	160500	29147974	1830	1830	1830	1830	0
155	20231214	160400	29147974	1830	1830	1830	1830	0
156	20231214	160300	29147974	1830	1830	1830	1830	0
157	20231214	160200	29147974	1830	1830	1830	1830	0
158	20231214	160100	29147974	1830	1830	1830	1830	0
159	20231214	160000	29147974	1830	1830	1830	1830	0
160	20231214	155900	29147974	1830	1830	1830	1830	0
161	20231214	155800	29147974	1830	1830	1830	1830	0
162	20231214	155700	29147974	1830	1830	1830	1830	0
163	20231214	155600	29147974	1830	1830	1830	1830	0
164	20231214	155500	29147974	1830	1830	1830	1830	0
165	20231214	155400	29147974	1830	1830	1830	1830	0
166	20231214	155300	29147974	1830	1830	1830	1830	0
167	20231214	155200	29147974	1830	1830	1830	1830	0
168	20231214	155100	29147974	1830	1830	1830	1830	0
169	20231214	155000	29147974	1830	1830	1830	1830	0
170	20231214	154900	29147974	1830	1830	1830	1830	0
171	20231214	154800	29147974	1830	1830	1830	1830	0
172	20231214	154700	29147974	1830	1830	1830	1830	0
173	20231214	154600	29147974	1830	1830	1830	1830	0
174	20231214	154500	29147974	1830	1830	1830	1830	0
175	20231214	154400	29147974	1830	1830	1830	1830	0
176	20231214	154300	29147974	1830	1830	1830	1830	0
177	20231214	154200	29147974	1830	1830	1830	1830	0
178	20231214	154100	29147974	1830	1830	1830	1830	0
179	20231214	154000	29147974	1830	1830	1830	1830	0
180	20231214	153900	29147974	1830	1830	1830	1830	0
181	20231214	153800	29147974	1830	1830	1830	1830	0
182	20231214	153700	29147974	1830	1830	1830	1830	270
183	20231214	153600	29147974	1830	1830	1830	1830	0
184	20231214	153500	29147974	1830	1830	1830	1830	0
185	20231214	153400	29147974	1830	1830	1830	1830	0
186	20231214	153300	29147974	1830	1830	1830	1830	0
187	20231214	153200	29147974	1830	1830	1830	1830	0
188	20231214	153100	29147974	1830	1830	1830	1830	0
189	20231214	153000	29147974	1830	1830	1830	1830	270
190	20231214	152900	28653874	1828	1828	1828	1828	0
191	20231214	152800	28653874	1828	1828	1828	1828	0
192	20231214	152700	28653874	1828	1828	1828	1828	0
193	20231214	152600	28653874	1828	1828	1828	1828	0
194	20231214	152500	28653874	1828	1828	1828	1828	0
195	20231214	152400	28653874	1828	1828	1828	1828	0
196	20231214	152300	28653874	1828	1828	1828	1828	0
197	20231214	152200	28653874	1828	1828	1828	1828	0
198	20231214	152100	28653874	1828	1828	1828	1828	0
199	20231214	152000	28653874	1828	1828	1828	1828	0
200	20231214	151900	28653874	1828	1828	1828	1828	1
201	20231214	151800	28652046	1828	1821	1828	1821	31
202	20231214	151700	28595518	1829	1829	1829	1829	0
203	20231214	151600	28595518	1829	1829	1829	1829	0
204	20231214	151500	28595518	1829	1829	1829	1829	0
205	20231214	151400	28595518	1829	1829	1829	1829	0
206	20231214	151300	28595518	1829	1828	1829	1828	75
207	20231214	151200	28458366	1828	1828	1828	1828	0
208	20231214	151100	28458366	1828	1828	1828	1828	0
209	20231214	151000	28458366	1828	1828	1828	1828	1
210	20231214	150900	28456538	1829	1829	1829	1829	0
211	20231214	150800	28456538	1829	1829	1829	1829	0
212	20231214	150700	28456538	1829	1829	1829	1829	0
213	20231214	150600	28456538	1829	1829	1829	1829	0
214	20231214	150500	28456538	1829	1829	1829	1829	0
215	20231214	150400	28456538	1829	1829	1829	1829	0
216	20231214	150300	28456538	1829	1829	1829	1829	0
217	20231214	150200	28456538	1829	1829	1829	1829	0
218	20231214	150100	28456538	1829	1829	1829	1829	0
219	20231214	150000	28456538	1829	1829	1829	1829	0
220	20231214	145900	28456538	1829	1829	1829	1829	0
221	20231214	145800	28456538	1829	1829	1829	1829	0
222	20231214	145700	28456538	1829	1829	1829	1829	0
223	20231214	145600	28456538	1829	1829	1829	1829	0
224	20231214	145500	28456538	1829	1828	1829	1828	4600
225	20231214	145400	20043467	1828	1828	1828	1828	0
226	20231214	145300	20043467	1828	1828	1828	1828	0
227	20231214	145200	20043467	1828	1828	1828	1828	0
228	20231214	145100	20043467	1828	1828	1828	1828	0
229	20231214	145000	20043467	1828	1828	1828	1828	3
230	20231214	144900	20037983	1828	1828	1828	1828	10
231	20231214	144800	20019703	1820	1820	1820	1820	0
232	20231214	144700	20019703	1820	1827	1827	1820	27
233	20231214	144600	19970493	1820	1820	1820	1820	44
234	20231214	144500	19890413	1820	1820	1820	1820	0
235	20231214	144400	19890413	1820	1820	1820	1820	0
236	20231214	144300	19890413	1820	1820	1820	1820	0
237	20231214	144200	19890413	1820	1820	1820	1820	0
238	20231214	144100	19890413	1820	1820	1820	1820	0
239	20231214	144000	19890413	1820	1820	1828	1820	477
240	20231214	143900	19022244	1828	1827	1828	1827	30
241	20231214	143800	18967414	1829	1829	1829	1829	10
242	20231214	143700	18949124	1820	1821	1821	1820	40
243	20231214	143600	18876314	1829	1829	1829	1829	0
244	20231214	143500	18876314	1829	1829	1829	1829	0
245	20231214	143400	18876314	1829	1829	1829	1829	0
246	20231214	143300	18876314	1829	1829	1829	1829	10
247	20231214	143200	18858024	1822	1822	1822	1822	11
248	20231214	143100	18837982	1830	1830	1830	1830	0
249	20231214	143000	18837982	1830	1830	1830	1830	3
250	20231214	142900	18832492	1830	1830	1830	1830	1
251	20231214	142800	18830662	1830	1830	1830	1830	0
252	20231214	142700	18830662	1830	1830	1830	1830	10
253	20231214	142600	18812362	1830	1830	1830	1830	10
254	20231214	142500	18794062	1820	1820	1820	1820	0
255	20231214	142400	18794062	1820	1820	1820	1820	0
256	20231214	142300	18794062	1820	1820	1820	1820	0
257	20231214	142200	18794062	1820	1820	1820	1820	418
258	20231214	142100	18033302	1830	1830	1830	1830	0
259	20231214	142000	18033302	1830	1830	1830	1830	3
260	20231214	141900	18027812	1830	1830	1830	1830	0
261	20231214	141800	18027812	1830	1830	1830	1830	0
262	20231214	141700	18027812	1830	1830	1830	1830	0
263	20231214	141600	18027812	1830	1830	1830	1830	0
264	20231214	141500	18027812	1830	1830	1830	1830	0
265	20231214	141400	18027812	1830	1830	1830	1830	0
266	20231214	141300	18027812	1830	1820	1830	1820	84
267	20231214	141200	17874922	1830	1830	1830	1830	0
268	20231214	141100	17874922	1830	1830	1830	1830	0
269	20231214	141000	17874922	1830	1830	1830	1830	3
270	20231214	140900	17869432	1830	1830	1830	1830	0
271	20231214	140800	17869432	1830	1830	1830	1830	0
272	20231214	140700	17869432	1830	1830	1830	1830	0
273	20231214	140600	17869432	1830	1830	1830	1830	0
274	20231214	140500	17869432	1830	1830	1830	1830	0
275	20231214	140400	17869432	1830	1830	1830	1830	0
276	20231214	140300	17869432	1830	1830	1830	1830	0
277	20231214	140200	17869432	1830	1830	1830	1830	2
278	20231214	140100	17865772	1830	1830	1830	1830	0
279	20231214	140000	17865772	1830	1830	1830	1830	3
280	20231214	135900	17860282	1830	1830	1830	1830	0
281	20231214	135800	17860282	1830	1830	1830	1830	0
282	20231214	135700	17860282	1830	1830	1830	1830	0
283	20231214	135600	17860282	1830	1830	1830	1830	0
284	20231214	135500	17860282	1830	1830	1830	1830	0
285	20231214	135400	17860282	1830	1830	1830	1830	0
286	20231214	135300	17860282	1830	1830	1830	1830	0
287	20231214	135200	17860282	1830	1830	1830	1830	0
288	20231214	135100	17860282	1830	1830	1830	1830	0
289	20231214	135000	17860282	1830	1830	1830	1830	3
290	20231214	134900	17854792	1830	1830	1830	1830	0
291	20231214	134800	17854792	1830	1830	1830	1830	0
292	20231214	134700	17854792	1830	1830	1830	1830	0
293	20231214	134600	17854792	1830	1830	1830	1830	0
294	20231214	134500	17854792	1830	1830	1830	1830	0
295	20231214	134400	17854792	1830	1830	1830	1830	0
296	20231214	134300	17854792	1830	1830	1830	1830	0
297	20231214	134200	17854792	1830	1830	1830	1830	0
298	20231214	134100	17854792	1830	1824	1830	1824	110
299	20231214	134000	17654092	1830	1830	1830	1830	3
300	20231214	133900	17648602	1830	1830	1830	1830	0
301	20231214	133800	17648602	1830	1830	1830	1830	0
302	20231214	133700	17648602	1830	1830	1830	1830	5
303	20231214	133600	17639452	1830	1830	1830	1830	0
304	20231214	133500	17639452	1830	1830	1830	1830	0
305	20231214	133400	17639452	1830	1820	1830	1820	101
306	20231214	133300	17455396	1820	1820	1820	1820	11
307	20231214	133200	17435376	1820	1820	1820	1820	31
308	20231214	133100	17378956	1820	1820	1820	1820	0
309	20231214	133000	17378956	1820	1820	1820	1820	3
310	20231214	132900	17373496	1820	1820	1820	1820	1
311	20231214	132800	17371676	1820	1820	1820	1820	0
312	20231214	132700	17371676	1820	1820	1820	1820	0
313	20231214	132600	17371676	1820	1820	1820	1820	1
314	20231214	132500	17369856	1820	1820	1820	1820	0
315	20231214	132400	17369856	1820	1820	1820	1820	0
316	20231214	132300	17369856	1820	1820	1820	1820	1
317	20231214	132200	17368036	1820	1820	1820	1820	0
318	20231214	132100	17368036	1820	1820	1820	1820	0
319	20231214	132000	17368036	1820	1820	1820	1820	3
320	20231214	131900	17362576	1820	1820	1820	1820	1
321	20231214	131800	17360756	1820	1820	1820	1820	0
322	20231214	131700	17360756	1820	1820	1820	1820	0
323	20231214	131600	17360756	1820	1820	1820	1820	1
324	20231214	131500	17358936	1820	1820	1820	1820	0
325	20231214	131400	17358936	1820	1820	1820	1820	0
326	20231214	131300	17358936	1820	1820	1820	1820	1
327	20231214	131200	17357116	1820	1820	1820	1820	2
328	20231214	131100	17353476	1819	1819	1819	1819	3
329	20231214	131000	17348019	1820	1820	1820	1820	8
330	20231214	130900	17333459	1820	1820	1820	1820	0
331	20231214	130800	17333459	1820	1820	1820	1820	0
332	20231214	130700	17333459	1820	1820	1820	1820	0
333	20231214	130600	17333459	1820	1820	1820	1820	0
334	20231214	130500	17333459	1820	1820	1820	1820	1
335	20231214	130400	17331639	1820	1820	1820	1820	0
336	20231214	130300	17331639	1820	1820	1820	1820	0
337	20231214	130200	17331639	1820	1820	1820	1820	1
338	20231214	130100	17329819	1820	1820	1820	1820	2
339	20231214	130000	17326179	1820	1820	1820	1820	1003
340	20231214	125900	15500719	1820	1820	1820	1820	0
341	20231214	125800	15500719	1820	1820	1820	1820	0
342	20231214	125700	15500719	1820	1820	1820	1820	140
343	20231214	125600	15245919	1828	1828	1828	1828	0
344	20231214	125500	15245919	1828	1828	1828	1828	0
345	20231214	125400	15245919	1828	1828	1828	1828	0
346	20231214	125300	15245919	1828	1828	1828	1828	0
347	20231214	125200	15245919	1828	1828	1828	1828	0
348	20231214	125100	15245919	1828	1828	1828	1828	0
349	20231214	125000	15245919	1828	1828	1828	1828	3
350	20231214	124900	15240435	1828	1828	1828	1828	0
351	20231214	124800	15240435	1828	1827	1828	1827	50
352	20231214	124700	15149057	1819	1819	1819	1819	0
353	20231214	124600	15149057	1819	1819	1819	1819	150
354	20231214	124500	14876207	1819	1821	1821	1819	100
355	20231214	124400	14694267	1826	1826	1826	1826	0
356	20231214	124300	14694267	1826	1826	1826	1826	0
357	20231214	124200	14694267	1826	1826	1826	1826	0
358	20231214	124100	14694267	1826	1826	1826	1826	0
359	20231214	124000	14694267	1826	1826	1826	1826	3
360	20231214	123900	14688789	1831	1831	1831	1831	0
361	20231214	123800	14688789	1831	1831	1831	1831	0
362	20231214	123700	14688789	1831	1831	1831	1831	0
363	20231214	123600	14688789	1831	1831	1831	1831	0
364	20231214	123500	14688789	1831	1831	1831	1831	0
365	20231214	123400	14688789	1831	1831	1831	1831	0
366	20231214	123300	14688789	1831	1831	1831	1831	0
367	20231214	123200	14688789	1831	1831	1831	1831	0
368	20231214	123100	14688789	1831	1831	1831	1831	0
369	20231214	123000	14688789	1831	1831	1831	1831	3
370	20231214	122900	14683296	1831	1831	1831	1831	0
371	20231214	122800	14683296	1831	1831	1831	1831	0
372	20231214	122700	14683296	1831	1831	1831	1831	0
373	20231214	122600	14683296	1831	1831	1831	1831	0
374	20231214	122500	14683296	1831	1831	1831	1831	0
375	20231214	122400	14683296	1831	1831	1831	1831	0
376	20231214	122300	14683296	1831	1831	1831	1831	0
377	20231214	122200	14683296	1831	1831	1831	1831	0
378	20231214	122100	14683296	1831	1831	1831	1831	0
379	20231214	122000	14683296	1831	1831	1831	1831	3
380	20231214	121900	14677803	1831	1831	1831	1831	0
381	20231214	121800	14677803	1831	1831	1831	1831	0
382	20231214	121700	14677803	1831	1831	1831	1831	0
383	20231214	121600	14677803	1831	1831	1831	1831	0
384	20231214	121500	14677803	1831	1831	1831	1831	0
385	20231214	121400	14677803	1831	1831	1831	1831	0
386	20231214	121300	14677803	1831	1831	1831	1831	0
387	20231214	121200	14677803	1831	1831	1831	1831	0
388	20231214	121100	14677803	1831	1831	1831	1831	0
389	20231214	121000	14677803	1831	1831	1831	1831	3
390	20231214	120900	14672310	1831	1831	1831	1831	0
391	20231214	120800	14672310	1831	1831	1831	1831	0
392	20231214	120700	14672310	1831	1831	1831	1831	1
393	20231214	120600	14670479	1831	1831	1831	1831	0
394	20231214	120500	14670479	1831	1831	1831	1831	0
395	20231214	120400	14670479	1831	1831	1831	1831	0
396	20231214	120300	14670479	1831	1831	1831	1831	0
397	20231214	120200	14670479	1831	1831	1831	1831	0
398	20231214	120100	14670479	1831	1831	1831	1831	0
399	20231214	120000	14670479	1831	1831	1831	1831	4
400	20231214	115900	14663155	1831	1831	1831	1831	0
401	20231214	115800	14663155	1831	1831	1831	1831	5
402	20231214	115700	14654000	1831	1831	1831	1831	1
403	20231214	115600	14652169	1819	1819	1819	1819	0
404	20231214	115500	14652169	1819	1819	1819	1819	0
405	20231214	115400	14652169	1819	1820	1820	1819	300
406	20231214	115300	14106427	1833	1831	1833	1831	84
407	20231214	115200	13952563	1831	1831	1831	1831	0
408	20231214	115100	13952563	1831	1831	1831	1831	0
409	20231214	115000	13952563	1831	1831	1831	1831	4
410	20231214	114900	13945239	1831	1831	1831	1831	0
411	20231214	114800	13945239	1831	1831	1831	1831	0
412	20231214	114700	13945239	1831	1831	1831	1831	10
413	20231214	114600	13926929	1831	1831	1831	1831	0
414	20231214	114500	13926929	1831	1831	1831	1831	0
415	20231214	114400	13926929	1831	1831	1831	1831	0
416	20231214	114300	13926929	1831	1831	1831	1831	0
417	20231214	114200	13926929	1831	1831	1831	1831	0
418	20231214	114100	13926929	1831	1831	1831	1831	0
419	20231214	114000	13926929	1831	1831	1831	1831	4
420	20231214	113900	13919605	1819	1819	1819	1819	0
421	20231214	113800	13919605	1819	1819	1819	1819	0
422	20231214	113700	13919605	1819	1819	1819	1819	0
423	20231214	113600	13919605	1819	1819	1819	1819	0
424	20231214	113500	13919605	1819	1820	1820	1819	294
425	20231214	113400	13384687	1821	1825	1825	1821	46
426	20231214	113300	13300857	1825	1826	1826	1825	202
427	20231214	113200	12932007	1826	1826	1826	1826	0
428	20231214	113100	12932007	1826	1826	1826	1826	2
429	20231214	113000	12928355	1827	1827	1827	1827	16
430	20231214	112900	12899123	1833	1833	1833	1833	0
431	20231214	112800	12899123	1833	1833	1833	1833	0
432	20231214	112700	12899123	1833	1833	1833	1833	0
433	20231214	112600	12899123	1833	1833	1833	1833	0
434	20231214	112500	12899123	1833	1833	1833	1833	0
435	20231214	112400	12899123	1833	1833	1833	1833	0
436	20231214	112300	12899123	1833	1833	1833	1833	0
437	20231214	112200	12899123	1833	1833	1833	1833	0
438	20231214	112100	12899123	1833	1833	1833	1833	0
439	20231214	112000	12899123	1833	1833	1833	1833	0
440	20231214	111900	12899123	1833	1833	1833	1833	0
441	20231214	111800	12899123	1833	1833	1833	1833	0
442	20231214	111700	12899123	1833	1833	1833	1833	0
443	20231214	111600	12899123	1833	1833	1833	1833	11
444	20231214	111500	12878960	1834	1834	1834	1834	0
445	20231214	111400	12878960	1834	1834	1834	1834	0
446	20231214	111300	12878960	1834	1834	1834	1834	0
447	20231214	111200	12878960	1834	1834	1834	1834	0
448	20231214	111100	12878960	1834	1834	1834	1834	0
449	20231214	111000	12878960	1834	1834	1834	1834	0
450	20231214	110900	12878960	1834	1834	1834	1834	0
451	20231214	110800	12878960	1834	1834	1834	1834	0
452	20231214	110700	12878960	1834	1834	1834	1834	0
453	20231214	110600	12878960	1834	1834	1834	1834	0
454	20231214	110500	12878960	1834	1834	1834	1834	0
455	20231214	110400	12878960	1834	1834	1834	1834	0
456	20231214	110300	12878960	1834	1834	1834	1834	0
457	20231214	110200	12878960	1834	1834	1834	1834	0
458	20231214	110100	12878960	1834	1834	1834	1834	0
459	20231214	110000	12878960	1834	1834	1834	1834	0
460	20231214	105900	12878960	1834	1834	1834	1834	0
461	20231214	105800	12878960	1834	1834	1834	1834	10
462	20231214	105700	12860620	1834	1834	1834	1834	2
463	20231214	105600	12856952	1834	1834	1834	1834	0
464	20231214	105500	12856952	1834	1834	1834	1834	0
465	20231214	105400	12856952	1834	1834	1834	1834	100
466	20231214	105300	12673552	1834	1834	1834	1834	0
467	20231214	105200	12673552	1834	1834	1834	1834	0
468	20231214	105100	12673552	1834	1834	1834	1834	2
469	20231214	105000	12669884	1835	1835	1835	1835	0
470	20231214	104900	12669884	1835	1835	1835	1835	0
471	20231214	104800	12669884	1835	1835	1835	1835	272
472	20231214	104700	12170764	1835	1835	1835	1835	0
473	20231214	104600	12170764	1835	1835	1835	1835	0
474	20231214	104500	12170764	1835	1835	1835	1835	50
475	20231214	104400	12079014	1835	1835	1835	1835	0
476	20231214	104300	12079014	1835	1835	1835	1835	0
477	20231214	104200	12079014	1835	1835	1835	1835	0
478	20231214	104100	12079014	1835	1835	1835	1835	0
479	20231214	104000	12079014	1835	1835	1835	1835	0
480	20231214	103900	12079014	1835	1835	1835	1835	1
481	20231214	103800	12077179	1825	1825	1825	1825	0
482	20231214	103700	12077179	1825	1835	1836	1825	238
483	20231214	103600	11640449	1835	1835	1835	1835	3
484	20231214	103500	11634944	1825	1825	1825	1825	200
485	20231214	103400	11269944	1825	1825	1825	1825	0
486	20231214	103300	11269944	1825	1835	1835	1825	2
487	20231214	103200	11266284	1838	1838	1838	1838	0
488	20231214	103100	11266284	1838	1838	1838	1838	0
489	20231214	103000	11266284	1838	1838	1838	1838	0
490	20231214	102900	11266284	1838	1838	1838	1838	0
491	20231214	102800	11266284	1838	1838	1838	1838	0
492	20231214	102700	11266284	1838	1838	1838	1838	0
493	20231214	102600	11266284	1838	1838	1838	1838	0
494	20231214	102500	11266284	1838	1838	1838	1838	0
495	20231214	102400	11266284	1838	1838	1838	1838	0
496	20231214	102300	11266284	1838	1838	1838	1838	0
497	20231214	102200	11266284	1838	1838	1838	1838	0
498	20231214	102100	11266284	1838	1838	1838	1838	0
499	20231214	102000	11266284	1838	1838	1838	1838	0
500	20231214	101900	11266284	1838	1838	1838	1838	0
501	20231214	101800	11266284	1838	1838	1838	1838	0
502	20231214	101700	11266284	1838	1838	1838	1838	0
503	20231214	101600	11266284	1838	1838	1838	1838	0
504	20231214	101500	11266284	1838	1838	1838	1838	0
505	20231214	101400	11266284	1838	1838	1838	1838	0
506	20231214	101300	11266284	1838	1830	1838	1830	205
507	20231214	101200	10890413	1830	1830	1830	1830	0
508	20231214	101100	10890413	1830	1830	1830	1830	0
509	20231214	101000	10890413	1830	1830	1830	1830	0
510	20231214	100900	10890413	1830	1830	1830	1830	0
511	20231214	100800	10890413	1830	1830	1830	1830	0
512	20231214	100700	10890413	1830	1830	1830	1830	0
513	20231214	100600	10890413	1830	1830	1830	1830	0
514	20231214	100500	10890413	1830	1830	1830	1830	0
515	20231214	100400	10890413	1830	1830	1830	1830	0
516	20231214	100300	10890413	1830	1830	1830	1830	0
517	20231214	100200	10890413	1830	1830	1830	1830	0
518	20231214	100100	10890413	1830	1830	1830	1830	0
519	20231214	100000	10890413	1830	1830	1830	1830	1
520	20231214	095900	10888583	1825	1825	1825	1825	0
521	20231214	095800	10888583	1825	1825	1825	1825	0
522	20231214	095700	10888583	1825	1825	1825	1825	1
523	20231214	095600	10886758	1830	1830	1830	1830	0
524	20231214	095500	10886758	1830	1830	1830	1830	7
525	20231214	095400	10873948	1830	1830	1830	1830	500
526	20231214	095300	9958948	1830	1830	1830	1830	5
527	20231214	095200	9949798	1830	1830	1830	1830	0
528	20231214	095100	9949798	1830	1830	1830	1830	0
529	20231214	095000	9949798	1830	1830	1830	1830	10
530	20231214	094900	9931498	1830	1830	1830	1830	0
531	20231214	094800	9931498	1830	1830	1830	1830	1
532	20231214	094700	9929668	1830	1830	1830	1830	0
533	20231214	094600	9929668	1830	1830	1830	1830	20
534	20231214	094500	9893068	1830	1830	1830	1830	0
535	20231214	094400	9893068	1830	1830	1830	1830	0
536	20231214	094300	9893068	1830	1830	1830	1830	4
537	20231214	094200	9885748	1830	1830	1830	1830	0
538	20231214	094100	9885748	1830	1830	1830	1830	0
539	20231214	094000	9885748	1830	1830	1830	1830	1908
540	20231214	093900	6394108	1825	1825	1825	1825	100
541	20231214	093800	6211608	1830	1830	1830	1830	0
542	20231214	093700	6211608	1830	1830	1830	1830	0
543	20231214	093600	6211608	1830	1830	1830	1830	0
544	20231214	093500	6211608	1830	1830	1830	1830	26
545	20231214	093400	6164028	1830	1830	1830	1830	0
546	20231214	093300	6164028	1830	1830	1830	1830	1
547	20231214	093200	6162198	1830	1830	1830	1830	0
548	20231214	093100	6162198	1830	1830	1830	1830	0
549	20231214	093000	6162198	1830	1830	1830	1830	0
550	20231214	092900	6162198	1830	1830	1830	1830	0
551	20231214	092800	6162198	1830	1830	1830	1830	0
552	20231214	092700	6162198	1830	1830	1830	1830	0
553	20231214	092600	6162198	1830	1830	1830	1830	0
554	20231214	092500	6162198	1830	1820	1830	1820	700
555	20231214	092400	4885779	1820	1820	1820	1820	150
556	20231214	092300	4612779	1820	1820	1820	1820	0
557	20231214	092200	4612779	1820	1820	1820	1820	0
558	20231214	092100	4612779	1820	1820	1820	1820	0
559	20231214	092000	4612779	1820	1820	1820	1820	500
560	20231214	091900	3702779	1820	1820	1820	1820	0
561	20231214	091800	3702779	1820	1820	1820	1820	0
562	20231214	091700	3702779	1820	1820	1820	1820	0
563	20231214	091600	3702779	1820	1820	1820	1820	0
564	20231214	091500	3702779	1820	1820	1820	1820	0
565	20231214	091400	3702779	1820	1820	1820	1820	0
566	20231214	091300	3702779	1820	1820	1820	1820	0
567	20231214	091200	3702779	1820	1820	1820	1820	0
568	20231214	091100	3702779	1820	1820	1820	1820	0
569	20231214	091000	3702779	1820	1820	1820	1820	7
570	20231214	090900	3690039	1820	1820	1820	1820	2
571	20231214	090800	3686399	1820	1819	1820	1819	139
572	20231214	090700	3433537	1819	1819	1819	1819	24
573	20231214	090600	3389881	1819	1819	1819	1819	400
574	20231214	090500	2662281	1815	1815	1815	1815	0
575	20231214	090400	2662281	1815	1815	1815	1815	57
576	20231214	090300	2558826	1810	1810	1810	1810	591
577	20231214	090200	1489116	1809	1809	1810	1809	500
578	20231214	090100	584612	1809	1809	1809	1809	18
579	20231214	090000	552050	1810	1810	1810	1810	305