KissMeData/002690/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	183700	17668195	1854	1854	1854	1854	338
3	20231220	183600	17668195	1854	1854	1854	1854	0
4	20231220	183500	17668195	1854	1854	1854	1854	0
5	20231220	183400	17668195	1854	1854	1854	1854	0
6	20231220	183300	17668195	1854	1854	1854	1854	0
7	20231220	183200	17668195	1854	1854	1854	1854	0
8	20231220	183100	17668195	1854	1854	1854	1854	0
9	20231220	183000	17668195	1854	1854	1854	1854	0
10	20231220	182900	17668195	1854	1854	1854	1854	0
11	20231220	182800	17668195	1854	1854	1854	1854	0
12	20231220	182700	17668195	1854	1854	1854	1854	0
13	20231220	182600	17668195	1854	1854	1854	1854	0
14	20231220	182500	17668195	1854	1854	1854	1854	0
15	20231220	182400	17668195	1854	1854	1854	1854	0
16	20231220	182300	17668195	1854	1854	1854	1854	0
17	20231220	182200	17668195	1854	1854	1854	1854	0
18	20231220	182100	17668195	1854	1854	1854	1854	0
19	20231220	182000	17668195	1854	1854	1854	1854	0
20	20231220	181900	17668195	1854	1854	1854	1854	0
21	20231220	181800	17668195	1854	1854	1854	1854	0
22	20231220	181700	17668195	1854	1854	1854	1854	0
23	20231220	181600	17668195	1854	1854	1854	1854	0
24	20231220	181500	17668195	1854	1854	1854	1854	0
25	20231220	181400	17668195	1854	1854	1854	1854	0
26	20231220	181300	17668195	1854	1854	1854	1854	0
27	20231220	181200	17668195	1854	1854	1854	1854	0
28	20231220	181100	17668195	1854	1854	1854	1854	0
29	20231220	181000	17668195	1854	1854	1854	1854	0
30	20231220	180900	17668195	1854	1854	1854	1854	0
31	20231220	180800	17668195	1854	1854	1854	1854	0
32	20231220	180700	17668195	1854	1854	1854	1854	338
33	20231220	180600	17668195	1854	1854	1854	1854	0
34	20231220	180500	17668195	1854	1854	1854	1854	0
35	20231220	180400	17668195	1854	1854	1854	1854	0
36	20231220	180300	17668195	1854	1854	1854	1854	0
37	20231220	180200	17668195	1854	1854	1854	1854	0
38	20231220	180100	17668195	1854	1854	1854	1854	0
39	20231220	180000	17668195	1854	1854	1854	1854	0
40	20231220	175900	17668195	1854	1854	1854	1854	0
41	20231220	175800	17668195	1854	1854	1854	1854	0
42	20231220	175700	17668195	1854	1854	1854	1854	0
43	20231220	175600	17668195	1854	1854	1854	1854	0
44	20231220	175500	17668195	1854	1854	1854	1854	0
45	20231220	175400	17668195	1854	1854	1854	1854	0
46	20231220	175300	17668195	1854	1854	1854	1854	0
47	20231220	175200	17668195	1854	1854	1854	1854	0
48	20231220	175100	17668195	1854	1854	1854	1854	0
49	20231220	175000	17668195	1854	1854	1854	1854	0
50	20231220	174900	17668195	1854	1854	1854	1854	0
51	20231220	174800	17668195	1854	1854	1854	1854	0
52	20231220	174700	17668195	1854	1854	1854	1854	0
53	20231220	174600	17668195	1854	1854	1854	1854	0
54	20231220	174500	17668195	1854	1854	1854	1854	0
55	20231220	174400	17668195	1854	1854	1854	1854	0
56	20231220	174300	17668195	1854	1854	1854	1854	0
57	20231220	174200	17668195	1854	1854	1854	1854	0
58	20231220	174100	17668195	1854	1854	1854	1854	0
59	20231220	174000	17668195	1854	1854	1854	1854	0
60	20231220	173900	17668195	1854	1854	1854	1854	0
61	20231220	173800	17668195	1854	1854	1854	1854	0
62	20231220	173700	17668195	1854	1854	1854	1854	338
63	20231220	173600	17668195	1854	1854	1854	1854	0
64	20231220	173500	17668195	1854	1854	1854	1854	0
65	20231220	173400	17668195	1854	1854	1854	1854	0
66	20231220	173300	17668195	1854	1854	1854	1854	0
67	20231220	173200	17668195	1854	1854	1854	1854	0
68	20231220	173100	17668195	1854	1854	1854	1854	0
69	20231220	173000	17668195	1854	1854	1854	1854	0
70	20231220	172900	17668195	1854	1854	1854	1854	0
71	20231220	172800	17668195	1854	1854	1854	1854	0
72	20231220	172700	17668195	1854	1854	1854	1854	0
73	20231220	172600	17668195	1854	1854	1854	1854	0
74	20231220	172500	17668195	1854	1854	1854	1854	0
75	20231220	172400	17668195	1854	1854	1854	1854	0
76	20231220	172300	17668195	1854	1854	1854	1854	0
77	20231220	172200	17668195	1854	1854	1854	1854	0
78	20231220	172100	17668195	1854	1854	1854	1854	0
79	20231220	172000	17668195	1854	1854	1854	1854	0
80	20231220	171900	17668195	1854	1854	1854	1854	0
81	20231220	171800	17668195	1854	1854	1854	1854	0
82	20231220	171700	17668195	1854	1854	1854	1854	0
83	20231220	171600	17668195	1854	1854	1854	1854	0
84	20231220	171500	17668195	1854	1854	1854	1854	0
85	20231220	171400	17668195	1854	1854	1854	1854	0
86	20231220	171300	17668195	1854	1854	1854	1854	0
87	20231220	171200	17668195	1854	1854	1854	1854	0
88	20231220	171100	17668195	1854	1854	1854	1854	0
89	20231220	171000	17668195	1854	1854	1854	1854	0
90	20231220	170900	17668195	1854	1854	1854	1854	0
91	20231220	170800	17668195	1854	1854	1854	1854	0
92	20231220	170700	17668195	1854	1854	1854	1854	338
93	20231220	170600	17668195	1854	1854	1854	1854	0
94	20231220	170500	17668195	1854	1854	1854	1854	0
95	20231220	170400	17668195	1854	1854	1854	1854	0
96	20231220	170300	17668195	1854	1854	1854	1854	0
97	20231220	170200	17668195	1854	1854	1854	1854	0
98	20231220	170100	17668195	1854	1854	1854	1854	0
99	20231220	170000	17668195	1854	1854	1854	1854	0
100	20231220	165900	17668195	1854	1854	1854	1854	0
101	20231220	165800	17668195	1854	1854	1854	1854	0
102	20231220	165700	17668195	1854	1854	1854	1854	0
103	20231220	165600	17668195	1854	1854	1854	1854	0
104	20231220	165500	17668195	1854	1854	1854	1854	0
105	20231220	165400	17668195	1854	1854	1854	1854	0
106	20231220	165300	17668195	1854	1854	1854	1854	0
107	20231220	165200	17668195	1854	1854	1854	1854	0
108	20231220	165100	17668195	1854	1854	1854	1854	0
109	20231220	165000	17668195	1854	1854	1854	1854	0
110	20231220	164900	17668195	1854	1854	1854	1854	0
111	20231220	164800	17668195	1854	1854	1854	1854	0
112	20231220	164700	17668195	1854	1854	1854	1854	0
113	20231220	164600	17668195	1854	1854	1854	1854	0
114	20231220	164500	17668195	1854	1854	1854	1854	0
115	20231220	164400	17668195	1854	1854	1854	1854	0
116	20231220	164300	17668195	1854	1854	1854	1854	0
117	20231220	164200	17668195	1854	1854	1854	1854	0
118	20231220	164100	17668195	1854	1854	1854	1854	0
119	20231220	164000	17668195	1854	1854	1854	1854	0
120	20231220	163900	17668195	1854	1854	1854	1854	0
121	20231220	163800	17668195	1854	1854	1854	1854	0
122	20231220	163700	17668195	1854	1854	1854	1854	338
123	20231220	163600	17668195	1854	1854	1854	1854	0
124	20231220	163500	17668195	1854	1854	1854	1854	0
125	20231220	163400	17668195	1854	1854	1854	1854	0
126	20231220	163300	17668195	1854	1854	1854	1854	0
127	20231220	163200	17668195	1854	1854	1854	1854	0
128	20231220	163100	17668195	1854	1854	1854	1854	0
129	20231220	163000	17668195	1854	1854	1854	1854	0
130	20231220	162900	17668195	1854	1854	1854	1854	0
131	20231220	162800	17668195	1854	1854	1854	1854	0
132	20231220	162700	17668195	1854	1854	1854	1854	0
133	20231220	162600	17668195	1854	1854	1854	1854	0
134	20231220	162500	17668195	1854	1854	1854	1854	0
135	20231220	162400	17668195	1854	1854	1854	1854	0
136	20231220	162300	17668195	1854	1854	1854	1854	0
137	20231220	162200	17668195	1854	1854	1854	1854	0
138	20231220	162100	17668195	1854	1854	1854	1854	0
139	20231220	162000	17668195	1854	1854	1854	1854	0
140	20231220	161900	17668195	1854	1854	1854	1854	0
141	20231220	161800	17668195	1854	1854	1854	1854	0
142	20231220	161700	17668195	1854	1854	1854	1854	0
143	20231220	161600	17668195	1854	1854	1854	1854	0
144	20231220	161500	17668195	1854	1854	1854	1854	0
145	20231220	161400	17668195	1854	1854	1854	1854	0
146	20231220	161300	17668195	1854	1854	1854	1854	0
147	20231220	161200	17668195	1854	1854	1854	1854	0
148	20231220	161100	17668195	1854	1854	1854	1854	0
149	20231220	161000	17668195	1854	1854	1854	1854	0
150	20231220	160900	17668195	1854	1854	1854	1854	0
151	20231220	160800	17668195	1854	1854	1854	1854	0
152	20231220	160700	17668195	1854	1854	1854	1854	338
153	20231220	160600	17668195	1854	1854	1854	1854	0
154	20231220	160500	17668195	1854	1854	1854	1854	0
155	20231220	160400	17668195	1854	1854	1854	1854	0
156	20231220	160300	17668195	1854	1854	1854	1854	0
157	20231220	160200	17668195	1854	1854	1854	1854	0
158	20231220	160100	17668195	1854	1854	1854	1854	0
159	20231220	160000	17668195	1854	1854	1854	1854	0
160	20231220	155900	17668195	1854	1854	1854	1854	0
161	20231220	155800	17668195	1854	1854	1854	1854	0
162	20231220	155700	17668195	1854	1854	1854	1854	0
163	20231220	155600	17668195	1854	1854	1854	1854	0
164	20231220	155500	17668195	1854	1854	1854	1854	0
165	20231220	155400	17668195	1854	1854	1854	1854	0
166	20231220	155300	17668195	1854	1854	1854	1854	0
167	20231220	155200	17668195	1854	1854	1854	1854	0
168	20231220	155100	17668195	1854	1854	1854	1854	0
169	20231220	155000	17668195	1854	1854	1854	1854	0
170	20231220	154900	17668195	1854	1854	1854	1854	0
171	20231220	154800	17668195	1854	1854	1854	1854	0
172	20231220	154700	17668195	1854	1854	1854	1854	0
173	20231220	154600	17668195	1854	1854	1854	1854	0
174	20231220	154500	17668195	1854	1854	1854	1854	0
175	20231220	154400	17668195	1854	1854	1854	1854	0
176	20231220	154300	17668195	1854	1854	1854	1854	0
177	20231220	154200	17668195	1854	1854	1854	1854	0
178	20231220	154100	17668195	1854	1854	1854	1854	0
179	20231220	154000	17668195	1854	1854	1854	1854	0
180	20231220	153900	17668195	1854	1854	1854	1854	0
181	20231220	153800	17668195	1854	1854	1854	1854	0
182	20231220	153700	17668195	1854	1854	1854	1854	338
183	20231220	153600	17668195	1854	1854	1854	1854	0
184	20231220	153500	17668195	1854	1854	1854	1854	0
185	20231220	153400	17668195	1854	1854	1854	1854	0
186	20231220	153300	17668195	1854	1854	1854	1854	0
187	20231220	153200	17668195	1854	1854	1854	1854	0
188	20231220	153100	17668195	1854	1854	1854	1854	0
189	20231220	153000	17668195	1854	1854	1854	1854	338
190	20231220	152900	17041543	1854	1854	1854	1854	0
191	20231220	152800	17041543	1854	1854	1854	1854	0
192	20231220	152700	17041543	1854	1854	1854	1854	0
193	20231220	152600	17041543	1854	1854	1854	1854	0
194	20231220	152500	17041543	1854	1854	1854	1854	0
195	20231220	152400	17041543	1854	1854	1854	1854	0
196	20231220	152300	17041543	1854	1854	1854	1854	0
197	20231220	152200	17041543	1854	1854	1854	1854	0
198	20231220	152100	17041543	1854	1854	1854	1854	0
199	20231220	152000	17041543	1854	1854	1854	1854	0
200	20231220	151900	17041543	1854	1854	1854	1854	0
201	20231220	151800	17041543	1854	1854	1854	1854	1
202	20231220	151700	17039689	1854	1854	1854	1854	0
203	20231220	151600	17039689	1854	1854	1854	1854	1
204	20231220	151500	17037835	1853	1853	1853	1853	100
205	20231220	151400	16852535	1854	1854	1854	1854	1
206	20231220	151300	16850681	1854	1854	1854	1854	52
207	20231220	151200	16754273	1854	1854	1854	1854	10
208	20231220	151100	16735733	1853	1854	1854	1853	202
209	20231220	151000	16361327	1854	1854	1854	1854	0
210	20231220	150900	16361327	1854	1854	1854	1854	0
211	20231220	150800	16361327	1854	1854	1854	1854	0
212	20231220	150700	16361327	1854	1854	1854	1854	1
213	20231220	150600	16359473	1854	1854	1854	1854	0
214	20231220	150500	16359473	1854	1854	1854	1854	0
215	20231220	150400	16359473	1854	1854	1854	1854	11
216	20231220	150300	16339079	1854	1854	1854	1854	0
217	20231220	150200	16339079	1854	1854	1854	1854	13
218	20231220	150100	16314977	1855	1855	1855	1855	0
219	20231220	150000	16314977	1855	1855	1855	1855	1
220	20231220	145900	16313122	1855	1855	1855	1855	0
221	20231220	145800	16313122	1855	1855	1855	1855	10
222	20231220	145700	16294572	1854	1854	1854	1854	1
223	20231220	145600	16292718	1854	1854	1854	1854	0
224	20231220	145500	16292718	1854	1854	1854	1854	0
225	20231220	145400	16292718	1854	1854	1854	1854	0
226	20231220	145300	16292718	1854	1851	1854	1851	2701
227	20231220	145200	11285871	1851	1851	1851	1851	0
228	20231220	145100	11285871	1851	1851	1851	1851	0
229	20231220	145000	11285871	1851	1851	1851	1851	0
230	20231220	144900	11285871	1851	1851	1851	1851	1
231	20231220	144800	11284020	1851	1851	1851	1851	0
232	20231220	144700	11284020	1851	1851	1851	1851	0
233	20231220	144600	11284020	1851	1851	1851	1851	1
234	20231220	144500	11282169	1851	1851	1851	1851	0
235	20231220	144400	11282169	1851	1851	1851	1851	0
236	20231220	144300	11282169	1851	1851	1851	1851	0
237	20231220	144200	11282169	1851	1851	1851	1851	1
238	20231220	144100	11280318	1851	1851	1851	1851	0
239	20231220	144000	11280318	1851	1851	1851	1851	0
240	20231220	143900	11280318	1851	1851	1851	1851	1
241	20231220	143800	11278467	1851	1851	1851	1851	0
242	20231220	143700	11278467	1851	1851	1851	1851	0
243	20231220	143600	11278467	1851	1851	1851	1851	0
244	20231220	143500	11278467	1851	1851	1851	1851	1
245	20231220	143400	11276616	1851	1851	1851	1851	0
246	20231220	143300	11276616	1851	1851	1851	1851	0
247	20231220	143200	11276616	1851	1846	1851	1846	11
248	20231220	143100	11256260	1846	1846	1846	1846	0
249	20231220	143000	11256260	1846	1846	1846	1845	15
250	20231220	142900	11228572	1846	1846	1846	1846	0
251	20231220	142800	11228572	1846	1850	1850	1846	4
252	20231220	142700	11221184	1850	1850	1850	1850	0
253	20231220	142600	11221184	1850	1850	1850	1850	0
254	20231220	142500	11221184	1850	1850	1850	1850	0
255	20231220	142400	11221184	1850	1850	1850	1850	1
256	20231220	142300	11219334	1850	1850	1850	1850	0
257	20231220	142200	11219334	1850	1850	1850	1850	0
258	20231220	142100	11219334	1850	1850	1850	1850	1
259	20231220	142000	11217484	1850	1850	1850	1850	0
260	20231220	141900	11217484	1850	1850	1850	1850	5
261	20231220	141800	11208234	1850	1850	1850	1850	15
262	20231220	141700	11180484	1850	1850	1850	1850	16
263	20231220	141600	11150884	1850	1850	1850	1850	0
264	20231220	141500	11150884	1850	1850	1850	1850	0
265	20231220	141400	11150884	1850	1850	1850	1850	1
266	20231220	141300	11149034	1850	1850	1850	1850	0
267	20231220	141200	11149034	1850	1850	1850	1850	0
268	20231220	141100	11149034	1850	1850	1850	1850	0
269	20231220	141000	11149034	1850	1850	1850	1850	1
270	20231220	140900	11147184	1850	1850	1850	1850	0
271	20231220	140800	11147184	1850	1850	1850	1850	0
272	20231220	140700	11147184	1850	1850	1850	1850	1
273	20231220	140600	11145334	1850	1850	1850	1850	0
274	20231220	140500	11145334	1850	1850	1850	1850	10
275	20231220	140400	11126834	1851	1851	1851	1851	0
276	20231220	140300	11126834	1851	1851	1851	1851	1
277	20231220	140200	11124983	1851	1851	1851	1851	0
278	20231220	140100	11124983	1851	1851	1851	1851	0
279	20231220	140000	11124983	1851	1851	1851	1851	0
280	20231220	135900	11124983	1851	1851	1851	1851	1
281	20231220	135800	11123132	1851	1851	1851	1851	0
282	20231220	135700	11123132	1851	1851	1851	1851	0
283	20231220	135600	11123132	1851	1851	1851	1851	1
284	20231220	135500	11121281	1851	1851	1851	1851	0
285	20231220	135400	11121281	1851	1851	1851	1851	0
286	20231220	135300	11121281	1851	1851	1851	1851	0
287	20231220	135200	11121281	1851	1851	1851	1851	1
288	20231220	135100	11119430	1851	1851	1851	1851	0
289	20231220	135000	11119430	1851	1851	1851	1851	0
290	20231220	134900	11119430	1851	1851	1851	1851	0
291	20231220	134800	11119430	1851	1851	1851	1851	1
292	20231220	134700	11117579	1851	1851	1851	1851	0
293	20231220	134600	11117579	1851	1847	1851	1847	5
294	20231220	134500	11108340	1851	1851	1851	1851	2
295	20231220	134400	11104638	1851	1851	1851	1851	1
296	20231220	134300	11102787	1846	1846	1846	1846	14
297	20231220	134200	11076943	1851	1851	1851	1851	0
298	20231220	134100	11076943	1851	1851	1851	1851	6
299	20231220	134000	11065837	1851	1851	1851	1851	0
300	20231220	133900	11065837	1851	1851	1851	1851	0
301	20231220	133800	11065837	1851	1851	1851	1851	1
302	20231220	133700	11063986	1851	1851	1851	1851	0
303	20231220	133600	11063986	1851	1851	1851	1851	0
304	20231220	133500	11063986	1851	1851	1851	1851	0
305	20231220	133400	11063986	1851	1851	1851	1851	1
306	20231220	133300	11062135	1851	1851	1851	1851	0
307	20231220	133200	11062135	1851	1851	1851	1851	0
308	20231220	133100	11062135	1851	1851	1851	1851	1
309	20231220	133000	11060284	1851	1851	1851	1851	0
310	20231220	132900	11060284	1851	1851	1851	1851	0
311	20231220	132800	11060284	1851	1851	1851	1851	0
312	20231220	132700	11060284	1851	1851	1851	1851	1
313	20231220	132600	11058433	1851	1851	1851	1851	0
314	20231220	132500	11058433	1851	1851	1851	1851	0
315	20231220	132400	11058433	1851	1851	1851	1851	0
316	20231220	132300	11058433	1851	1851	1851	1851	1
317	20231220	132200	11056582	1851	1851	1851	1851	0
318	20231220	132100	11056582	1851	1851	1851	1851	0
319	20231220	132000	11056582	1851	1851	1851	1851	1
320	20231220	131900	11054731	1851	1851	1851	1851	0
321	20231220	131800	11054731	1851	1851	1851	1851	0
322	20231220	131700	11054731	1851	1851	1851	1851	0
323	20231220	131600	11054731	1851	1851	1851	1851	1
324	20231220	131500	11052880	1851	1851	1851	1851	0
325	20231220	131400	11052880	1851	1851	1851	1851	0
326	20231220	131300	11052880	1851	1851	1851	1851	1
327	20231220	131200	11051029	1851	1851	1851	1851	0
328	20231220	131100	11051029	1851	1851	1851	1851	0
329	20231220	131000	11051029	1851	1851	1851	1851	0
330	20231220	130900	11051029	1851	1851	1851	1851	1
331	20231220	130800	11049178	1851	1851	1851	1851	0
332	20231220	130700	11049178	1851	1851	1851	1851	0
333	20231220	130600	11049178	1851	1851	1851	1851	0
334	20231220	130500	11049178	1851	1851	1851	1851	1
335	20231220	130400	11047327	1851	1851	1851	1851	0
336	20231220	130300	11047327	1851	1851	1851	1851	0
337	20231220	130200	11047327	1851	1851	1851	1851	1
338	20231220	130100	11045476	1851	1851	1851	1851	0
339	20231220	130000	11045476	1851	1851	1851	1851	0
340	20231220	125900	11045476	1851	1851	1851	1851	0
341	20231220	125800	11045476	1851	1851	1851	1851	1
342	20231220	125700	11043625	1851	1851	1851	1851	50
343	20231220	125600	10951075	1851	1851	1851	1851	0
344	20231220	125500	10951075	1851	1851	1851	1851	1
345	20231220	125400	10949224	1851	1851	1851	1851	0
346	20231220	125300	10949224	1851	1851	1851	1851	0
347	20231220	125200	10949224	1851	1851	1851	1851	0
348	20231220	125100	10949224	1851	1851	1851	1851	1
349	20231220	125000	10947373	1851	1851	1851	1851	0
350	20231220	124900	10947373	1851	1851	1851	1851	0
351	20231220	124800	10947373	1851	1851	1851	1851	1
352	20231220	124700	10945522	1851	1851	1851	1851	0
353	20231220	124600	10945522	1851	1851	1851	1851	0
354	20231220	124500	10945522	1851	1851	1851	1851	50
355	20231220	124400	10852972	1851	1851	1851	1851	1
356	20231220	124300	10851121	1851	1851	1851	1851	0
357	20231220	124200	10851121	1851	1851	1851	1851	0
358	20231220	124100	10851121	1851	1851	1851	1851	0
359	20231220	124000	10851121	1851	1851	1851	1851	1
360	20231220	123900	10849270	1851	1851	1851	1851	0
361	20231220	123800	10849270	1851	1851	1851	1851	0
362	20231220	123700	10849270	1851	1851	1851	1851	1
363	20231220	123600	10847419	1851	1851	1851	1851	0
364	20231220	123500	10847419	1851	1851	1851	1851	0
365	20231220	123400	10847419	1851	1851	1851	1851	0
366	20231220	123300	10847419	1851	1851	1851	1851	1
367	20231220	123200	10845568	1851	1851	1851	1851	22
368	20231220	123100	10804846	1851	1851	1851	1851	0
369	20231220	123000	10804846	1851	1851	1851	1851	1
370	20231220	122900	10802995	1851	1851	1851	1851	0
371	20231220	122800	10802995	1851	1851	1851	1851	0
372	20231220	122700	10802995	1851	1851	1851	1851	0
373	20231220	122600	10802995	1851	1851	1851	1851	1
374	20231220	122500	10801144	1851	1851	1851	1851	0
375	20231220	122400	10801144	1851	1851	1851	1851	0
376	20231220	122300	10801144	1851	1851	1851	1851	1
377	20231220	122200	10799293	1851	1851	1851	1851	0
378	20231220	122100	10799293	1851	1851	1851	1851	0
379	20231220	122000	10799293	1851	1851	1851	1851	0
380	20231220	121900	10799293	1851	1851	1851	1851	1
381	20231220	121800	10797442	1851	1851	1851	1851	0
382	20231220	121700	10797442	1851	1851	1851	1851	0
383	20231220	121600	10797442	1851	1851	1851	1851	0
384	20231220	121500	10797442	1851	1851	1851	1851	1
385	20231220	121400	10795591	1851	1851	1851	1851	0
386	20231220	121300	10795591	1851	1851	1851	1851	0
387	20231220	121200	10795591	1851	1851	1851	1851	1
388	20231220	121100	10793740	1851	1851	1851	1851	1
389	20231220	121000	10791889	1854	1854	1854	1854	0
390	20231220	120900	10791889	1854	1854	1854	1854	256
391	20231220	120800	10317265	1855	1855	1855	1855	2
392	20231220	120700	10313555	1855	1855	1855	1855	0
393	20231220	120600	10313555	1855	1855	1855	1855	2
394	20231220	120500	10309845	1855	1855	1855	1855	1
395	20231220	120400	10307990	1855	1855	1855	1855	0
396	20231220	120300	10307990	1855	1855	1855	1855	0
397	20231220	120200	10307990	1855	1855	1855	1855	0
398	20231220	120100	10307990	1855	1855	1855	1855	1
399	20231220	120000	10306135	1855	1855	1855	1855	10
400	20231220	115900	10287585	1854	1854	1854	1854	0
401	20231220	115800	10287585	1854	1854	1854	1854	0
402	20231220	115700	10287585	1854	1854	1854	1854	0
403	20231220	115600	10287585	1854	1854	1854	1854	0
404	20231220	115500	10287585	1854	1854	1854	1854	31
405	20231220	115400	10230111	1854	1854	1854	1854	2
406	20231220	115300	10226403	1854	1854	1854	1854	1
407	20231220	115200	10224549	1854	1854	1854	1854	0
408	20231220	115100	10224549	1854	1854	1854	1854	0
409	20231220	115000	10224549	1854	1854	1854	1854	1
410	20231220	114900	10222695	1854	1854	1854	1854	0
411	20231220	114800	10222695	1854	1854	1854	1854	0
412	20231220	114700	10222695	1854	1854	1854	1854	1
413	20231220	114600	10220841	1854	1854	1854	1854	0
414	20231220	114500	10220841	1854	1854	1854	1854	0
415	20231220	114400	10220841	1854	1854	1854	1854	0
416	20231220	114300	10220841	1854	1854	1854	1854	10
417	20231220	114200	10202301	1851	1851	1851	1851	0
418	20231220	114100	10202301	1851	1851	1851	1851	0
419	20231220	114000	10202301	1851	1851	1851	1851	1
420	20231220	113900	10200450	1851	1851	1851	1851	10
421	20231220	113800	10181940	1851	1851	1851	1851	0
422	20231220	113700	10181940	1851	1851	1851	1851	50
423	20231220	113600	10089390	1854	1854	1854	1854	10
424	20231220	113500	10070850	1855	1855	1855	1855	0
425	20231220	113400	10070850	1855	1855	1855	1855	0
426	20231220	113300	10070850	1855	1852	1855	1852	52
427	20231220	113200	9974484	1852	1852	1852	1852	11
428	20231220	113100	9954112	1843	1843	1843	1843	9
429	20231220	113000	9937525	1852	1852	1852	1852	0
430	20231220	112900	9937525	1852	1852	1852	1852	0
431	20231220	112800	9937525	1852	1852	1852	1852	0
432	20231220	112700	9937525	1852	1852	1852	1852	0
433	20231220	112600	9937525	1852	1852	1852	1852	0
434	20231220	112500	9937525	1852	1852	1852	1852	0
435	20231220	112400	9937525	1852	1852	1852	1852	0
436	20231220	112300	9937525	1852	1852	1852	1852	0
437	20231220	112200	9937525	1852	1852	1852	1852	0
438	20231220	112100	9937525	1852	1852	1852	1852	0
439	20231220	112000	9937525	1852	1852	1852	1852	0
440	20231220	111900	9937525	1852	1852	1852	1852	0
441	20231220	111800	9937525	1852	1852	1852	1852	0
442	20231220	111700	9937525	1852	1852	1852	1852	0
443	20231220	111600	9937525	1852	1852	1852	1852	0
444	20231220	111500	9937525	1852	1852	1852	1852	0
445	20231220	111400	9937525	1852	1852	1852	1852	0
446	20231220	111300	9937525	1852	1852	1852	1852	0
447	20231220	111200	9937525	1852	1852	1852	1852	0
448	20231220	111100	9937525	1852	1852	1852	1852	0
449	20231220	111000	9937525	1852	1852	1852	1852	0
450	20231220	110900	9937525	1852	1852	1852	1852	0
451	20231220	110800	9937525	1852	1852	1852	1852	0
452	20231220	110700	9937525	1852	1850	1852	1843	262
453	20231220	110600	9452860	1852	1852	1852	1852	0
454	20231220	110500	9452860	1852	1851	1852	1851	20
455	20231220	110400	9415837	1850	1850	1850	1850	0
456	20231220	110300	9415837	1850	1850	1850	1850	0
457	20231220	110200	9415837	1850	1849	1850	1849	1042
458	20231220	110100	7488549	1849	1849	1849	1849	9
459	20231220	110000	7471908	1849	1849	1849	1849	1
460	20231220	105900	7470059	1842	1842	1842	1842	0
461	20231220	105800	7470059	1842	1842	1842	1842	1
462	20231220	105700	7468217	1849	1849	1849	1849	0
463	20231220	105600	7468217	1849	1849	1849	1849	0
464	20231220	105500	7468217	1849	1849	1849	1849	0
465	20231220	105400	7468217	1849	1849	1849	1849	0
466	20231220	105300	7468217	1849	1849	1849	1849	0
467	20231220	105200	7468217	1849	1849	1849	1849	0
468	20231220	105100	7468217	1849	1849	1849	1849	0
469	20231220	105000	7468217	1849	1849	1849	1849	0
470	20231220	104900	7468217	1849	1849	1849	1849	1
471	20231220	104800	7466368	1845	1845	1845	1845	60
472	20231220	104700	7355668	1849	1849	1849	1849	22
473	20231220	104600	7314990	1850	1850	1850	1850	20
474	20231220	104500	7277990	1850	1850	1850	1850	0
475	20231220	104400	7277990	1850	1850	1850	1850	0
476	20231220	104300	7277990	1850	1850	1850	1850	0
477	20231220	104200	7277990	1850	1850	1850	1850	0
478	20231220	104100	7277990	1850	1850	1850	1850	0
479	20231220	104000	7277990	1850	1850	1850	1850	0
480	20231220	103900	7277990	1850	1850	1850	1850	0
481	20231220	103800	7277990	1850	1850	1850	1850	0
482	20231220	103700	7277990	1850	1850	1850	1850	0
483	20231220	103600	7277990	1850	1850	1850	1850	0
484	20231220	103500	7277990	1850	1850	1850	1850	0
485	20231220	103400	7277990	1850	1850	1850	1850	0
486	20231220	103300	7277990	1850	1850	1850	1850	0
487	20231220	103200	7277990	1850	1850	1850	1850	0
488	20231220	103100	7277990	1850	1850	1850	1850	0
489	20231220	103000	7277990	1850	1850	1850	1850	0
490	20231220	102900	7277990	1850	1850	1850	1850	0
491	20231220	102800	7277990	1850	1850	1850	1850	0
492	20231220	102700	7277990	1850	1850	1850	1850	0
493	20231220	102600	7277990	1850	1850	1850	1850	0
494	20231220	102500	7277990	1850	1849	1850	1849	41
495	20231220	102400	7202180	1849	1849	1849	1849	0
496	20231220	102300	7202180	1849	1849	1849	1849	0
497	20231220	102200	7202180	1849	1849	1849	1849	0
498	20231220	102100	7202180	1849	1849	1849	1849	0
499	20231220	102000	7202180	1849	1849	1849	1849	0
500	20231220	101900	7202180	1849	1849	1849	1841	4
501	20231220	101800	7194800	1841	1842	1842	1841	10
502	20231220	101700	7176389	1849	1849	1849	1849	0
503	20231220	101600	7176389	1849	1849	1849	1849	0
504	20231220	101500	7176389	1849	1849	1849	1849	0
505	20231220	101400	7176389	1849	1849	1849	1849	0
506	20231220	101300	7176389	1849	1849	1849	1849	0
507	20231220	101200	7176389	1849	1849	1849	1849	0
508	20231220	101100	7176389	1849	1849	1849	1849	0
509	20231220	101000	7176389	1849	1849	1849	1849	0
510	20231220	100900	7176389	1849	1849	1849	1849	0
511	20231220	100800	7176389	1849	1849	1849	1849	0
512	20231220	100700	7176389	1849	1849	1849	1849	0
513	20231220	100600	7176389	1849	1849	1849	1849	0
514	20231220	100500	7176389	1849	1849	1849	1849	0
515	20231220	100400	7176389	1849	1849	1849	1849	0
516	20231220	100300	7176389	1849	1849	1849	1849	0
517	20231220	100200	7176389	1849	1849	1849	1849	0
518	20231220	100100	7176389	1849	1849	1849	1849	1
519	20231220	100000	7174540	1841	1841	1841	1841	0
520	20231220	095900	7174540	1841	1841	1841	1841	0
521	20231220	095800	7174540	1841	1841	1841	1841	0
522	20231220	095700	7174540	1841	1841	1841	1841	0
523	20231220	095600	7174540	1841	1841	1841	1841	0
524	20231220	095500	7174540	1841	1841	1841	1841	0
525	20231220	095400	7174540	1841	1841	1841	1841	0
526	20231220	095300	7174540	1841	1841	1841	1841	0
527	20231220	095200	7174540	1841	1841	1841	1841	0
528	20231220	095100	7174540	1841	1849	1850	1841	510
529	20231220	095000	6235543	1841	1841	1841	1841	1
530	20231220	094900	6233702	1850	1850	1850	1850	0
531	20231220	094800	6233702	1850	1850	1850	1850	0
532	20231220	094700	6233702	1850	1850	1850	1850	0
533	20231220	094600	6233702	1850	1850	1850	1850	10
534	20231220	094500	6215202	1848	1848	1848	1848	756
535	20231220	094400	4818114	1842	1842	1842	1842	0
536	20231220	094300	4818114	1842	1842	1842	1842	0
537	20231220	094200	4818114	1842	1842	1842	1842	0
538	20231220	094100	4818114	1842	1842	1842	1842	171
539	20231220	094000	4503132	1842	1845	1845	1842	13
540	20231220	093900	4479177	1848	1848	1848	1848	0
541	20231220	093800	4479177	1848	1848	1848	1848	0
542	20231220	093700	4479177	1848	1848	1848	1848	16
543	20231220	093600	4449609	1849	1849	1849	1849	0
544	20231220	093500	4449609	1849	1849	1849	1849	0
545	20231220	093400	4449609	1849	1849	1849	1849	0
546	20231220	093300	4449609	1849	1849	1849	1849	0
547	20231220	093200	4449609	1849	1849	1849	1849	1
548	20231220	093100	4447760	1849	1849	1849	1849	2
549	20231220	093000	4444062	1850	1850	1850	1850	0
550	20231220	092900	4444062	1850	1850	1850	1850	0
551	20231220	092800	4444062	1850	1850	1850	1850	0
552	20231220	092700	4444062	1850	1850	1850	1850	0
553	20231220	092600	4444062	1850	1850	1850	1850	0
554	20231220	092500	4444062	1850	1850	1850	1850	0
555	20231220	092400	4444062	1850	1850	1850	1850	0
556	20231220	092300	4444062	1850	1850	1850	1850	0
557	20231220	092200	4444062	1850	1850	1850	1850	0
558	20231220	092100	4444062	1850	1850	1850	1850	0
559	20231220	092000	4444062	1850	1850	1850	1850	0
560	20231220	091900	4444062	1850	1850	1850	1850	0
561	20231220	091800	4444062	1850	1850	1850	1850	19
562	20231220	091700	4408912	1850	1850	1850	1850	1
563	20231220	091600	4407062	1850	1850	1850	1850	0
564	20231220	091500	4407062	1850	1850	1850	1850	0
565	20231220	091400	4407062	1850	1850	1850	1850	0
566	20231220	091300	4407062	1850	1850	1850	1850	0
567	20231220	091200	4407062	1850	1840	1850	1840	22
568	20231220	091100	4366484	1849	1849	1849	1849	6
569	20231220	091000	4355390	1845	1845	1845	1845	0
570	20231220	090900	4355390	1845	1845	1845	1845	0
571	20231220	090800	4355390	1845	1845	1845	1845	1847
572	20231220	090700	947675	1845	1845	1845	1845	10
573	20231220	090600	929225	1845	1845	1845	1845	0
574	20231220	090500	929225	1845	1845	1845	1845	0
575	20231220	090400	929225	1845	1845	1845	1845	0
576	20231220	090300	929225	1845	1845	1845	1845	0
577	20231220	090200	929225	1845	1845	1845	1845	0
578	20231220	090100	929225	1845	1845	1845	1845	5
579	20231220	090000	920000	1840	1840	1840	1840	500