KissMeData/002690/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	183700	38218178	1853	1853	1853	1853	271
3	20231204	183600	38218178	1853	1853	1853	1853	0
4	20231204	183500	38218178	1853	1853	1853	1853	0
5	20231204	183400	38218178	1853	1853	1853	1853	0
6	20231204	183300	38218178	1853	1853	1853	1853	0
7	20231204	183200	38218178	1853	1853	1853	1853	0
8	20231204	183100	38218178	1853	1853	1853	1853	0
9	20231204	183000	38218178	1853	1853	1853	1853	0
10	20231204	182900	38218178	1853	1853	1853	1853	0
11	20231204	182800	38218178	1853	1853	1853	1853	0
12	20231204	182700	38218178	1853	1853	1853	1853	0
13	20231204	182600	38218178	1853	1853	1853	1853	0
14	20231204	182500	38218178	1853	1853	1853	1853	0
15	20231204	182400	38218178	1853	1853	1853	1853	0
16	20231204	182300	38218178	1853	1853	1853	1853	0
17	20231204	182200	38218178	1853	1853	1853	1853	0
18	20231204	182100	38218178	1853	1853	1853	1853	0
19	20231204	182000	38218178	1853	1853	1853	1853	0
20	20231204	181900	38218178	1853	1853	1853	1853	0
21	20231204	181800	38218178	1853	1853	1853	1853	0
22	20231204	181700	38218178	1853	1853	1853	1853	0
23	20231204	181600	38218178	1853	1853	1853	1853	0
24	20231204	181500	38218178	1853	1853	1853	1853	0
25	20231204	181400	38218178	1853	1853	1853	1853	0
26	20231204	181300	38218178	1853	1853	1853	1853	0
27	20231204	181200	38218178	1853	1853	1853	1853	0
28	20231204	181100	38218178	1853	1853	1853	1853	0
29	20231204	181000	38218178	1853	1853	1853	1853	0
30	20231204	180900	38218178	1853	1853	1853	1853	0
31	20231204	180800	38218178	1853	1853	1853	1853	0
32	20231204	180700	38218178	1853	1853	1853	1853	271
33	20231204	180600	38218178	1853	1853	1853	1853	0
34	20231204	180500	38218178	1853	1853	1853	1853	0
35	20231204	180400	38218178	1853	1853	1853	1853	0
36	20231204	180300	38218178	1853	1853	1853	1853	0
37	20231204	180200	38218178	1853	1853	1853	1853	0
38	20231204	180100	38218178	1853	1853	1853	1853	0
39	20231204	180000	38218178	1853	1853	1853	1853	0
40	20231204	175900	38218178	1853	1853	1853	1853	0
41	20231204	175800	38218178	1853	1853	1853	1853	0
42	20231204	175700	38218178	1853	1853	1853	1853	0
43	20231204	175600	38218178	1853	1853	1853	1853	0
44	20231204	175500	38218178	1853	1853	1853	1853	0
45	20231204	175400	38218178	1853	1853	1853	1853	0
46	20231204	175300	38218178	1853	1853	1853	1853	0
47	20231204	175200	38218178	1853	1853	1853	1853	0
48	20231204	175100	38218178	1853	1853	1853	1853	0
49	20231204	175000	38218178	1853	1853	1853	1853	0
50	20231204	174900	38218178	1853	1853	1853	1853	0
51	20231204	174800	38218178	1853	1853	1853	1853	0
52	20231204	174700	38218178	1853	1853	1853	1853	0
53	20231204	174600	38218178	1853	1853	1853	1853	0
54	20231204	174500	38218178	1853	1853	1853	1853	0
55	20231204	174400	38218178	1853	1853	1853	1853	0
56	20231204	174300	38218178	1853	1853	1853	1853	0
57	20231204	174200	38218178	1853	1853	1853	1853	0
58	20231204	174100	38218178	1853	1853	1853	1853	0
59	20231204	174000	38218178	1853	1853	1853	1853	0
60	20231204	173900	38218178	1853	1853	1853	1853	0
61	20231204	173800	38218178	1853	1853	1853	1853	0
62	20231204	173700	38218178	1853	1853	1853	1853	271
63	20231204	173600	38218178	1853	1853	1853	1853	0
64	20231204	173500	38218178	1853	1853	1853	1853	0
65	20231204	173400	38218178	1853	1853	1853	1853	0
66	20231204	173300	38218178	1853	1853	1853	1853	0
67	20231204	173200	38218178	1853	1853	1853	1853	0
68	20231204	173100	38218178	1853	1853	1853	1853	0
69	20231204	173000	38218178	1853	1853	1853	1853	0
70	20231204	172900	38218178	1853	1853	1853	1853	0
71	20231204	172800	38218178	1853	1853	1853	1853	0
72	20231204	172700	38218178	1853	1853	1853	1853	0
73	20231204	172600	38218178	1853	1853	1853	1853	0
74	20231204	172500	38218178	1853	1853	1853	1853	0
75	20231204	172400	38218178	1853	1853	1853	1853	0
76	20231204	172300	38218178	1853	1853	1853	1853	0
77	20231204	172200	38218178	1853	1853	1853	1853	0
78	20231204	172100	38218178	1853	1853	1853	1853	0
79	20231204	172000	38218178	1853	1853	1853	1853	0
80	20231204	171900	38218178	1853	1853	1853	1853	0
81	20231204	171800	38218178	1853	1853	1853	1853	0
82	20231204	171700	38218178	1853	1853	1853	1853	0
83	20231204	171600	38218178	1853	1853	1853	1853	0
84	20231204	171500	38218178	1853	1853	1853	1853	0
85	20231204	171400	38218178	1853	1853	1853	1853	0
86	20231204	171300	38218178	1853	1853	1853	1853	0
87	20231204	171200	38218178	1853	1853	1853	1853	0
88	20231204	171100	38218178	1853	1853	1853	1853	0
89	20231204	171000	38218178	1853	1853	1853	1853	0
90	20231204	170900	38218178	1853	1853	1853	1853	0
91	20231204	170800	38218178	1853	1853	1853	1853	0
92	20231204	170700	38218178	1853	1853	1853	1853	271
93	20231204	170600	38218178	1853	1853	1853	1853	0
94	20231204	170500	38218178	1853	1853	1853	1853	0
95	20231204	170400	38218178	1853	1853	1853	1853	0
96	20231204	170300	38218178	1853	1853	1853	1853	0
97	20231204	170200	38218178	1853	1853	1853	1853	0
98	20231204	170100	38218178	1853	1853	1853	1853	0
99	20231204	170000	38218178	1853	1853	1853	1853	0
100	20231204	165900	38218178	1853	1853	1853	1853	0
101	20231204	165800	38218178	1853	1853	1853	1853	0
102	20231204	165700	38218178	1853	1853	1853	1853	0
103	20231204	165600	38218178	1853	1853	1853	1853	0
104	20231204	165500	38218178	1853	1853	1853	1853	0
105	20231204	165400	38218178	1853	1853	1853	1853	0
106	20231204	165300	38218178	1853	1853	1853	1853	0
107	20231204	165200	38218178	1853	1853	1853	1853	0
108	20231204	165100	38218178	1853	1853	1853	1853	0
109	20231204	165000	38218178	1853	1853	1853	1853	0
110	20231204	164900	38218178	1853	1853	1853	1853	0
111	20231204	164800	38218178	1853	1853	1853	1853	0
112	20231204	164700	38218178	1853	1853	1853	1853	0
113	20231204	164600	38218178	1853	1853	1853	1853	0
114	20231204	164500	38218178	1853	1853	1853	1853	0
115	20231204	164400	38218178	1853	1853	1853	1853	0
116	20231204	164300	38218178	1853	1853	1853	1853	0
117	20231204	164200	38218178	1853	1853	1853	1853	0
118	20231204	164100	38218178	1853	1853	1853	1853	0
119	20231204	164000	38218178	1853	1853	1853	1853	0
120	20231204	163900	38218178	1853	1853	1853	1853	0
121	20231204	163800	38218178	1853	1853	1853	1853	0
122	20231204	163700	38218178	1853	1853	1853	1853	271
123	20231204	163600	38218178	1853	1853	1853	1853	0
124	20231204	163500	38218178	1853	1853	1853	1853	0
125	20231204	163400	38218178	1853	1853	1853	1853	0
126	20231204	163300	38218178	1853	1853	1853	1853	0
127	20231204	163200	38218178	1853	1853	1853	1853	0
128	20231204	163100	38218178	1853	1853	1853	1853	0
129	20231204	163000	38218178	1853	1853	1853	1853	0
130	20231204	162900	38218178	1853	1853	1853	1853	0
131	20231204	162800	38218178	1853	1853	1853	1853	0
132	20231204	162700	38218178	1853	1853	1853	1853	0
133	20231204	162600	38218178	1853	1853	1853	1853	0
134	20231204	162500	38218178	1853	1853	1853	1853	0
135	20231204	162400	38218178	1853	1853	1853	1853	0
136	20231204	162300	38218178	1853	1853	1853	1853	0
137	20231204	162200	38218178	1853	1853	1853	1853	0
138	20231204	162100	38218178	1853	1853	1853	1853	0
139	20231204	162000	38218178	1853	1853	1853	1853	0
140	20231204	161900	38218178	1853	1853	1853	1853	0
141	20231204	161800	38218178	1853	1853	1853	1853	0
142	20231204	161700	38218178	1853	1853	1853	1853	0
143	20231204	161600	38218178	1853	1853	1853	1853	0
144	20231204	161500	38218178	1853	1853	1853	1853	0
145	20231204	161400	38218178	1853	1853	1853	1853	0
146	20231204	161300	38218178	1853	1853	1853	1853	0
147	20231204	161200	38218178	1853	1853	1853	1853	0
148	20231204	161100	38218178	1853	1853	1853	1853	0
149	20231204	161000	38218178	1853	1853	1853	1853	0
150	20231204	160900	38218178	1853	1853	1853	1853	0
151	20231204	160800	38218178	1853	1853	1853	1853	0
152	20231204	160700	38218178	1853	1853	1853	1853	271
153	20231204	160600	38218178	1853	1853	1853	1853	0
154	20231204	160500	38218178	1853	1853	1853	1853	0
155	20231204	160400	38218178	1853	1853	1853	1853	0
156	20231204	160300	38218178	1853	1853	1853	1853	0
157	20231204	160200	38218178	1853	1853	1853	1853	0
158	20231204	160100	38218178	1853	1853	1853	1853	0
159	20231204	160000	38218178	1853	1853	1853	1853	0
160	20231204	155900	38218178	1853	1853	1853	1853	0
161	20231204	155800	38218178	1853	1853	1853	1853	0
162	20231204	155700	38218178	1853	1853	1853	1853	0
163	20231204	155600	38218178	1853	1853	1853	1853	0
164	20231204	155500	38218178	1853	1853	1853	1853	0
165	20231204	155400	38218178	1853	1853	1853	1853	0
166	20231204	155300	38218178	1853	1853	1853	1853	0
167	20231204	155200	38218178	1853	1853	1853	1853	0
168	20231204	155100	38218178	1853	1853	1853	1853	0
169	20231204	155000	38218178	1853	1853	1853	1853	0
170	20231204	154900	38218178	1853	1853	1853	1853	0
171	20231204	154800	38218178	1853	1853	1853	1853	0
172	20231204	154700	38218178	1853	1853	1853	1853	0
173	20231204	154600	38218178	1853	1853	1853	1853	0
174	20231204	154500	38218178	1853	1853	1853	1853	0
175	20231204	154400	38218178	1853	1853	1853	1853	0
176	20231204	154300	38218178	1853	1853	1853	1853	0
177	20231204	154200	38218178	1853	1853	1853	1853	0
178	20231204	154100	38218178	1853	1853	1853	1853	0
179	20231204	154000	38218178	1853	1853	1853	1853	0
180	20231204	153900	38218178	1853	1853	1853	1853	0
181	20231204	153800	38218178	1853	1853	1853	1853	0
182	20231204	153700	38218178	1853	1853	1853	1853	271
183	20231204	153600	38218178	1853	1853	1853	1853	0
184	20231204	153500	38218178	1853	1853	1853	1853	0
185	20231204	153400	38218178	1853	1853	1853	1853	0
186	20231204	153300	38218178	1853	1853	1853	1853	0
187	20231204	153200	38218178	1853	1853	1853	1853	0
188	20231204	153100	38218178	1853	1853	1853	1853	0
189	20231204	153000	38218178	1853	1853	1853	1853	271
190	20231204	152900	37716015	1853	1853	1853	1853	0
191	20231204	152800	37716015	1853	1853	1853	1853	0
192	20231204	152700	37716015	1853	1853	1853	1853	0
193	20231204	152600	37716015	1853	1853	1853	1853	0
194	20231204	152500	37716015	1853	1853	1853	1853	0
195	20231204	152400	37716015	1853	1853	1853	1853	0
196	20231204	152300	37716015	1853	1853	1853	1853	0
197	20231204	152200	37716015	1853	1853	1853	1853	0
198	20231204	152100	37716015	1853	1853	1853	1853	0
199	20231204	152000	37716015	1853	1853	1853	1853	0
200	20231204	151900	37716015	1853	1853	1853	1853	41
201	20231204	151800	37640042	1853	1853	1853	1853	2
202	20231204	151700	37636336	1852	1852	1852	1852	0
203	20231204	151600	37636336	1852	1852	1852	1852	0
204	20231204	151500	37636336	1852	1852	1852	1852	0
205	20231204	151400	37636336	1852	1852	1852	1852	0
206	20231204	151300	37636336	1852	1852	1852	1852	0
207	20231204	151200	37636336	1852	1852	1852	1852	5
208	20231204	151100	37627076	1860	1860	1860	1860	0
209	20231204	151000	37627076	1860	1860	1860	1860	0
210	20231204	150900	37627076	1860	1860	1860	1860	0
211	20231204	150800	37627076	1860	1860	1860	1860	0
212	20231204	150700	37627076	1860	1860	1860	1860	0
213	20231204	150600	37627076	1860	1860	1860	1860	0
214	20231204	150500	37627076	1860	1859	1860	1859	61
215	20231204	150400	37513635	1860	1860	1860	1860	0
216	20231204	150300	37513635	1860	1860	1860	1860	0
217	20231204	150200	37513635	1860	1860	1860	1860	0
218	20231204	150100	37513635	1860	1860	1860	1860	0
219	20231204	150000	37513635	1860	1860	1860	1860	0
220	20231204	145900	37513635	1860	1860	1860	1860	0
221	20231204	145800	37513635	1860	1860	1860	1860	0
222	20231204	145700	37513635	1860	1860	1860	1860	0
223	20231204	145600	37513635	1860	1860	1860	1860	0
224	20231204	145500	37513635	1860	1860	1860	1860	0
225	20231204	145400	37513635	1860	1860	1860	1860	0
226	20231204	145300	37513635	1860	1860	1860	1860	0
227	20231204	145200	37513635	1860	1860	1860	1860	0
228	20231204	145100	37513635	1860	1860	1860	1860	0
229	20231204	145000	37513635	1860	1860	1860	1860	0
230	20231204	144900	37513635	1860	1859	1860	1859	10
231	20231204	144800	37495040	1860	1860	1860	1860	0
232	20231204	144700	37495040	1860	1860	1860	1860	0
233	20231204	144600	37495040	1860	1860	1860	1860	0
234	20231204	144500	37495040	1860	1856	1860	1856	5218
235	20231204	144400	27798113	1855	1855	1855	1855	0
236	20231204	144300	27798113	1855	1855	1855	1855	159
237	20231204	144200	27503168	1856	1856	1856	1856	0
238	20231204	144100	27503168	1856	1856	1856	1856	2
239	20231204	144000	27499456	1856	1856	1856	1856	0
240	20231204	143900	27499456	1856	1856	1856	1856	0
241	20231204	143800	27499456	1856	1856	1856	1856	2
242	20231204	143700	27495744	1856	1856	1856	1856	0
243	20231204	143600	27495744	1856	1856	1856	1856	0
244	20231204	143500	27495744	1856	1856	1856	1856	2
245	20231204	143400	27492032	1856	1856	1856	1856	0
246	20231204	143300	27492032	1856	1856	1856	1856	0
247	20231204	143200	27492032	1856	1856	1856	1856	2
248	20231204	143100	27488320	1856	1856	1856	1856	0
249	20231204	143000	27488320	1856	1856	1856	1856	0
250	20231204	142900	27488320	1856	1856	1856	1856	2
251	20231204	142800	27484608	1856	1856	1856	1856	2
252	20231204	142700	27480896	1856	1856	1856	1856	2
253	20231204	142600	27477184	1856	1857	1857	1856	236
254	20231204	142500	27039040	1859	1859	1859	1859	0
255	20231204	142400	27039040	1859	1859	1859	1859	0
256	20231204	142300	27039040	1859	1859	1859	1859	0
257	20231204	142200	27039040	1859	1859	1859	1859	0
258	20231204	142100	27039040	1859	1859	1859	1859	0
259	20231204	142000	27039040	1859	1859	1859	1859	0
260	20231204	141900	27039040	1859	1859	1859	1859	1
261	20231204	141800	27037181	1859	1859	1859	1859	33
262	20231204	141700	26975834	1859	1859	1859	1859	27
263	20231204	141600	26925641	1859	1859	1859	1859	34
264	20231204	141500	26862435	1859	1859	1859	1859	10
265	20231204	141400	26843845	1859	1859	1859	1859	46
266	20231204	141300	26758331	1859	1859	1859	1859	49
267	20231204	141200	26667240	1859	1859	1859	1859	3
268	20231204	141100	26661663	1857	1857	1857	1857	569
269	20231204	141000	25605030	1857	1857	1857	1857	0
270	20231204	140900	25605030	1857	1857	1857	1857	0
271	20231204	140800	25605030	1857	1857	1857	1857	0
272	20231204	140700	25605030	1857	1857	1857	1857	0
273	20231204	140600	25605030	1857	1857	1857	1857	0
274	20231204	140500	25605030	1857	1857	1857	1857	0
275	20231204	140400	25605030	1857	1857	1857	1857	0
276	20231204	140300	25605030	1857	1857	1857	1857	0
277	20231204	140200	25605030	1857	1857	1857	1857	0
278	20231204	140100	25605030	1857	1857	1857	1857	0
279	20231204	140000	25605030	1857	1857	1857	1857	0
280	20231204	135900	25605030	1857	1857	1857	1857	0
281	20231204	135800	25605030	1857	1857	1857	1857	0
282	20231204	135700	25605030	1857	1857	1857	1857	0
283	20231204	135600	25605030	1857	1857	1857	1857	0
284	20231204	135500	25605030	1857	1857	1857	1857	0
285	20231204	135400	25605030	1857	1857	1857	1857	0
286	20231204	135300	25605030	1857	1857	1857	1857	0
287	20231204	135200	25605030	1857	1857	1857	1857	0
288	20231204	135100	25605030	1857	1857	1857	1857	0
289	20231204	135000	25605030	1857	1857	1857	1857	0
290	20231204	134900	25605030	1857	1857	1857	1857	0
291	20231204	134800	25605030	1857	1857	1857	1857	74
292	20231204	134700	25467612	1859	1859	1859	1859	0
293	20231204	134600	25467612	1859	1859	1859	1859	0
294	20231204	134500	25467612	1859	1859	1859	1859	0
295	20231204	134400	25467612	1859	1859	1859	1859	0
296	20231204	134300	25467612	1859	1859	1859	1859	0
297	20231204	134200	25467612	1859	1859	1859	1859	0
298	20231204	134100	25467612	1859	1859	1859	1859	0
299	20231204	134000	25467612	1859	1859	1859	1859	0
300	20231204	133900	25467612	1859	1859	1859	1859	0
301	20231204	133800	25467612	1859	1859	1859	1859	0
302	20231204	133700	25467612	1859	1859	1859	1859	0
303	20231204	133600	25467612	1859	1859	1859	1859	0
304	20231204	133500	25467612	1859	1859	1859	1859	0
305	20231204	133400	25467612	1859	1859	1859	1859	0
306	20231204	133300	25467612	1859	1859	1859	1859	5
307	20231204	133200	25458317	1859	1859	1859	1859	0
308	20231204	133100	25458317	1859	1859	1859	1859	0
309	20231204	133000	25458317	1859	1859	1859	1859	0
310	20231204	132900	25458317	1859	1859	1859	1859	0
311	20231204	132800	25458317	1859	1859	1859	1859	0
312	20231204	132700	25458317	1859	1859	1859	1859	0
313	20231204	132600	25458317	1859	1859	1859	1859	1
314	20231204	132500	25456458	1854	1854	1854	1854	20
315	20231204	132400	25419378	1859	1859	1859	1859	0
316	20231204	132300	25419378	1859	1859	1859	1859	0
317	20231204	132200	25419378	1859	1859	1859	1859	0
318	20231204	132100	25419378	1859	1859	1859	1859	0
319	20231204	132000	25419378	1859	1859	1859	1859	0
320	20231204	131900	25419378	1859	1859	1859	1859	0
321	20231204	131800	25419378	1859	1859	1859	1859	0
322	20231204	131700	25419378	1859	1859	1859	1859	0
323	20231204	131600	25419378	1859	1859	1859	1859	0
324	20231204	131500	25419378	1859	1859	1859	1859	0
325	20231204	131400	25419378	1859	1859	1859	1859	0
326	20231204	131300	25419378	1859	1859	1859	1859	0
327	20231204	131200	25419378	1859	1859	1859	1859	0
328	20231204	131100	25419378	1859	1859	1859	1859	1
329	20231204	131000	25417519	1851	1851	1851	1851	0
330	20231204	130900	25417519	1851	1851	1851	1851	200
331	20231204	130800	25047319	1859	1859	1859	1859	0
332	20231204	130700	25047319	1859	1859	1859	1859	1
333	20231204	130600	25045460	1851	1851	1851	1851	0
334	20231204	130500	25045460	1851	1851	1851	1851	0
335	20231204	130400	25045460	1851	1851	1851	1851	0
336	20231204	130300	25045460	1851	1851	1851	1851	43
337	20231204	130200	24965867	1851	1851	1851	1851	0
338	20231204	130100	24965867	1851	1851	1851	1851	200
339	20231204	130000	24595667	1859	1859	1859	1859	0
340	20231204	125900	24595667	1859	1859	1859	1859	10
341	20231204	125800	24577077	1859	1859	1859	1859	0
342	20231204	125700	24577077	1859	1859	1859	1859	0
343	20231204	125600	24577077	1859	1859	1859	1859	0
344	20231204	125500	24577077	1859	1859	1859	1859	0
345	20231204	125400	24577077	1859	1859	1859	1859	0
346	20231204	125300	24577077	1859	1859	1859	1859	0
347	20231204	125200	24577077	1859	1859	1859	1859	0
348	20231204	125100	24577077	1859	1859	1859	1859	0
349	20231204	125000	24577077	1859	1859	1859	1859	0
350	20231204	124900	24577077	1859	1859	1859	1859	0
351	20231204	124800	24577077	1859	1859	1859	1859	0
352	20231204	124700	24577077	1859	1859	1859	1859	0
353	20231204	124600	24577077	1859	1859	1859	1859	0
354	20231204	124500	24577077	1859	1859	1859	1859	61
355	20231204	124400	24463678	1859	1859	1859	1859	0
356	20231204	124300	24463678	1859	1859	1859	1859	0
357	20231204	124200	24463678	1859	1859	1859	1859	0
358	20231204	124100	24463678	1859	1859	1859	1859	0
359	20231204	124000	24463678	1859	1859	1859	1859	0
360	20231204	123900	24463678	1859	1859	1859	1859	79
361	20231204	123800	24316817	1859	1859	1859	1859	0
362	20231204	123700	24316817	1859	1859	1859	1859	0
363	20231204	123600	24316817	1859	1859	1859	1859	0
364	20231204	123500	24316817	1859	1859	1859	1859	0
365	20231204	123400	24316817	1859	1859	1859	1859	0
366	20231204	123300	24316817	1859	1859	1859	1859	0
367	20231204	123200	24316817	1859	1859	1859	1859	0
368	20231204	123100	24316817	1859	1859	1859	1859	0
369	20231204	123000	24316817	1859	1859	1859	1859	0
370	20231204	122900	24316817	1859	1859	1859	1859	24
371	20231204	122800	24272201	1859	1859	1859	1859	0
372	20231204	122700	24272201	1859	1859	1859	1859	3
373	20231204	122600	24266624	1859	1859	1859	1859	0
374	20231204	122500	24266624	1859	1859	1859	1859	0
375	20231204	122400	24266624	1859	1859	1859	1859	0
376	20231204	122300	24266624	1859	1859	1859	1859	0
377	20231204	122200	24266624	1859	1859	1859	1859	0
378	20231204	122100	24266624	1859	1859	1859	1859	0
379	20231204	122000	24266624	1859	1859	1859	1859	0
380	20231204	121900	24266624	1859	1859	1859	1859	0
381	20231204	121800	24266624	1859	1859	1859	1859	0
382	20231204	121700	24266624	1859	1859	1859	1859	0
383	20231204	121600	24266624	1859	1859	1859	1859	0
384	20231204	121500	24266624	1859	1859	1859	1859	0
385	20231204	121400	24266624	1859	1859	1859	1859	0
386	20231204	121300	24266624	1859	1859	1859	1859	0
387	20231204	121200	24266624	1859	1859	1859	1859	0
388	20231204	121100	24266624	1859	1859	1859	1859	0
389	20231204	121000	24266624	1859	1859	1859	1859	0
390	20231204	120900	24266624	1859	1859	1859	1859	103
391	20231204	120800	24075147	1859	1859	1859	1859	0
392	20231204	120700	24075147	1859	1859	1859	1859	0
393	20231204	120600	24075147	1859	1859	1859	1859	10
394	20231204	120500	24056557	1860	1860	1860	1860	0
395	20231204	120400	24056557	1860	1860	1860	1860	0
396	20231204	120300	24056557	1860	1860	1860	1860	0
397	20231204	120200	24056557	1860	1860	1860	1860	0
398	20231204	120100	24056557	1860	1860	1860	1860	0
399	20231204	120000	24056557	1860	1860	1860	1860	0
400	20231204	115900	24056557	1860	1860	1860	1860	0
401	20231204	115800	24056557	1860	1860	1860	1860	0
402	20231204	115700	24056557	1860	1860	1860	1860	0
403	20231204	115600	24056557	1860	1860	1860	1860	0
404	20231204	115500	24056557	1860	1860	1860	1860	0
405	20231204	115400	24056557	1860	1860	1860	1860	0
406	20231204	115300	24056557	1860	1860	1860	1860	0
407	20231204	115200	24056557	1860	1860	1860	1860	0
408	20231204	115100	24056557	1860	1860	1860	1860	4
409	20231204	115000	24049117	1860	1860	1860	1860	0
410	20231204	114900	24049117	1860	1860	1860	1860	0
411	20231204	114800	24049117	1860	1860	1860	1860	0
412	20231204	114700	24049117	1860	1860	1860	1860	0
413	20231204	114600	24049117	1860	1860	1860	1860	0
414	20231204	114500	24049117	1860	1860	1860	1860	0
415	20231204	114400	24049117	1860	1860	1860	1860	0
416	20231204	114300	24049117	1860	1860	1860	1860	0
417	20231204	114200	24049117	1860	1860	1860	1860	0
418	20231204	114100	24049117	1860	1860	1860	1860	0
419	20231204	114000	24049117	1860	1860	1860	1860	0
420	20231204	113900	24049117	1860	1860	1860	1860	1
421	20231204	113800	24047257	1851	1851	1851	1851	0
422	20231204	113700	24047257	1851	1851	1851	1851	0
423	20231204	113600	24047257	1851	1851	1851	1851	1
424	20231204	113500	24045406	1861	1861	1861	1861	0
425	20231204	113400	24045406	1861	1861	1861	1861	0
426	20231204	113300	24045406	1861	1861	1861	1861	0
427	20231204	113200	24045406	1861	1861	1861	1861	0
428	20231204	113100	24045406	1861	1861	1861	1861	0
429	20231204	113000	24045406	1861	1861	1861	1861	0
430	20231204	112900	24045406	1861	1861	1861	1861	0
431	20231204	112800	24045406	1861	1861	1861	1861	0
432	20231204	112700	24045406	1861	1861	1861	1861	0
433	20231204	112600	24045406	1861	1861	1861	1861	0
434	20231204	112500	24045406	1861	1861	1861	1861	0
435	20231204	112400	24045406	1861	1861	1861	1861	0
436	20231204	112300	24045406	1861	1861	1861	1861	0
437	20231204	112200	24045406	1861	1861	1861	1861	0
438	20231204	112100	24045406	1861	1861	1861	1861	0
439	20231204	112000	24045406	1861	1861	1861	1861	0
440	20231204	111900	24045406	1861	1861	1861	1861	0
441	20231204	111800	24045406	1861	1861	1861	1861	0
442	20231204	111700	24045406	1861	1861	1861	1861	0
443	20231204	111600	24045406	1861	1861	1861	1861	0
444	20231204	111500	24045406	1861	1861	1861	1861	0
445	20231204	111400	24045406	1861	1861	1861	1861	0
446	20231204	111300	24045406	1861	1861	1861	1861	0
447	20231204	111200	24045406	1861	1861	1861	1861	0
448	20231204	111100	24045406	1861	1861	1861	1861	0
449	20231204	111000	24045406	1861	1861	1861	1861	0
450	20231204	110900	24045406	1861	1861	1861	1861	0
451	20231204	110800	24045406	1861	1861	1861	1861	0
452	20231204	110700	24045406	1861	1861	1861	1861	0
453	20231204	110600	24045406	1861	1861	1861	1861	0
454	20231204	110500	24045406	1861	1861	1861	1861	0
455	20231204	110400	24045406	1861	1861	1861	1861	0
456	20231204	110300	24045406	1861	1861	1861	1861	0
457	20231204	110200	24045406	1861	1861	1861	1861	0
458	20231204	110100	24045406	1861	1861	1861	1861	0
459	20231204	110000	24045406	1861	1861	1861	1861	0
460	20231204	105900	24045406	1861	1861	1861	1861	0
461	20231204	105800	24045406	1861	1861	1861	1861	0
462	20231204	105700	24045406	1861	1860	1861	1860	100
463	20231204	105600	23859348	1861	1860	1861	1860	62
464	20231204	105500	23743977	1860	1860	1860	1860	38
465	20231204	105400	23673297	1860	1860	1860	1860	51
466	20231204	105300	23578437	1861	1854	1861	1854	1049
467	20231204	105200	21626827	1853	1853	1853	1853	0
468	20231204	105100	21626827	1853	1853	1853	1853	0
469	20231204	105000	21626827	1853	1853	1853	1853	0
470	20231204	104900	21626827	1853	1853	1853	1853	0
471	20231204	104800	21626827	1853	1853	1853	1853	0
472	20231204	104700	21626827	1853	1853	1853	1853	0
473	20231204	104600	21626827	1853	1853	1853	1853	0
474	20231204	104500	21626827	1853	1853	1853	1853	0
475	20231204	104400	21626827	1853	1853	1853	1853	0
476	20231204	104300	21626827	1853	1853	1853	1853	8
477	20231204	104200	21612003	1852	1851	1852	1851	167
478	20231204	104100	21302879	1852	1852	1852	1852	0
479	20231204	104000	21302879	1852	1852	1852	1852	0
480	20231204	103900	21302879	1852	1852	1852	1852	0
481	20231204	103800	21302879	1852	1852	1852	1852	0
482	20231204	103700	21302879	1852	1852	1852	1852	0
483	20231204	103600	21302879	1852	1852	1852	1852	0
484	20231204	103500	21302879	1852	1852	1852	1852	1
485	20231204	103400	21301027	1851	1851	1851	1851	0
486	20231204	103300	21301027	1851	1851	1851	1851	7
487	20231204	103200	21288070	1851	1851	1851	1851	1
488	20231204	103100	21286219	1850	1850	1850	1850	0
489	20231204	103000	21286219	1850	1850	1850	1850	11
490	20231204	102900	21265869	1850	1850	1850	1850	49
491	20231204	102800	21175219	1850	1850	1850	1850	112
492	20231204	102700	20968019	1850	1849	1850	1849	46
493	20231204	102600	20882929	1848	1847	1848	1847	54
494	20231204	102500	20783183	1847	1847	1847	1847	5
495	20231204	102400	20773948	1847	1847	1847	1847	0
496	20231204	102300	20773948	1847	1847	1847	1847	0
497	20231204	102200	20773948	1847	1847	1847	1847	0
498	20231204	102100	20773948	1847	1847	1847	1847	1
499	20231204	102000	20772101	1847	1847	1847	1847	0
500	20231204	101900	20772101	1847	1847	1847	1847	0
501	20231204	101800	20772101	1847	1847	1847	1847	2
502	20231204	101700	20768407	1847	1847	1847	1847	5
503	20231204	101600	20759172	1846	1846	1846	1846	0
504	20231204	101500	20759172	1846	1846	1846	1846	0
505	20231204	101400	20759172	1846	1846	1846	1846	3
506	20231204	101300	20753634	1846	1846	1846	1846	6
507	20231204	101200	20742558	1846	1846	1846	1846	0
508	20231204	101100	20742558	1846	1846	1846	1846	0
509	20231204	101000	20742558	1846	1846	1846	1846	0
510	20231204	100900	20742558	1846	1846	1846	1846	2
511	20231204	100800	20738866	1845	1845	1845	1845	0
512	20231204	100700	20738866	1845	1845	1845	1845	0
513	20231204	100600	20738866	1845	1845	1845	1845	1
514	20231204	100500	20737021	1845	1845	1845	1845	0
515	20231204	100400	20737021	1845	1845	1845	1845	0
516	20231204	100300	20737021	1845	1845	1845	1845	7
517	20231204	100200	20724106	1845	1845	1845	1845	0
518	20231204	100100	20724106	1845	1845	1845	1845	0
519	20231204	100000	20724106	1845	1845	1845	1845	0
520	20231204	095900	20724106	1845	1845	1845	1845	0
521	20231204	095800	20724106	1845	1845	1845	1845	1
522	20231204	095700	20722261	1844	1844	1844	1844	0
523	20231204	095600	20722261	1844	1844	1844	1844	0
524	20231204	095500	20722261	1844	1844	1844	1844	0
525	20231204	095400	20722261	1844	1844	1844	1844	0
526	20231204	095300	20722261	1844	1844	1844	1844	0
527	20231204	095200	20722261	1844	1844	1844	1844	2
528	20231204	095100	20718573	1844	1844	1844	1844	0
529	20231204	095000	20718573	1844	1844	1844	1844	6
530	20231204	094900	20707509	1844	1844	1844	1844	0
531	20231204	094800	20707509	1844	1844	1844	1844	1
532	20231204	094700	20705665	1834	1834	1834	1834	100
533	20231204	094600	20522265	1844	1844	1844	1844	1
534	20231204	094500	20520421	1834	1834	1834	1834	0
535	20231204	094400	20520421	1834	1834	1834	1834	0
536	20231204	094300	20520421	1834	1834	1834	1834	0
537	20231204	094200	20520421	1834	1834	1834	1834	0
538	20231204	094100	20520421	1834	1834	1834	1834	0
539	20231204	094000	20520421	1834	1834	1834	1834	0
540	20231204	093900	20520421	1834	1834	1834	1834	0
541	20231204	093800	20520421	1834	1834	1834	1834	0
542	20231204	093700	20520421	1834	1834	1834	1834	0
543	20231204	093600	20520421	1834	1834	1834	1834	0
544	20231204	093500	20520421	1834	1834	1834	1834	0
545	20231204	093400	20520421	1834	1834	1834	1834	0
546	20231204	093300	20520421	1834	1834	1834	1834	6
547	20231204	093200	20509417	1843	1843	1843	1843	0
548	20231204	093100	20509417	1843	1843	1843	1843	0
549	20231204	093000	20509417	1843	1843	1843	1843	8
550	20231204	092900	20494673	1830	1833	1833	1830	1721
551	20231204	092800	17344466	1834	1834	1834	1834	10
552	20231204	092700	17326126	1834	1834	1834	1834	126
553	20231204	092600	17095042	1834	1834	1834	1834	0
554	20231204	092500	17095042	1834	1834	1834	1834	37
555	20231204	092400	17027184	1834	1834	1834	1834	0
556	20231204	092300	17027184	1834	1834	1834	1834	0
557	20231204	092200	17027184	1834	1834	1834	1834	28
558	20231204	092100	16975832	1834	1834	1834	1834	52
559	20231204	092000	16880464	1834	1834	1834	1834	27
560	20231204	091900	16830946	1834	1833	1834	1833	244
561	20231204	091800	16383649	1833	1834	1834	1833	49
562	20231204	091700	16293784	1834	1834	1834	1834	0
563	20231204	091600	16293784	1834	1834	1834	1834	0
564	20231204	091500	16293784	1834	1834	1834	1834	57
565	20231204	091400	16189246	1840	1840	1840	1840	0
566	20231204	091300	16189246	1840	1840	1840	1840	0
567	20231204	091200	16189246	1840	1840	1840	1840	0
568	20231204	091100	16189246	1840	1840	1840	1840	31
569	20231204	091000	16132206	1840	1840	1840	1840	0
570	20231204	090900	16132206	1840	1840	1840	1840	0
571	20231204	090800	16132206	1840	1840	1840	1840	0
572	20231204	090700	16132206	1840	1831	1840	1831	5475
573	20231204	090600	6086618	1831	1833	1833	1831	160
574	20231204	090500	5793622	1833	1833	1833	1833	17
575	20231204	090400	5762461	1833	1834	1834	1833	1792
576	20231204	090300	2475940	1834	1834	1834	1834	0
577	20231204	090200	2475940	1834	1835	1835	1834	848
578	20231204	090100	920700	1835	1835	1835	1835	15
579	20231204	090000	893175	1835	1834	1835	1834	487