KissMeData/002690/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	183700	15743918	1840	1840	1840	1840	13
3	20231207	183600	15743918	1840	1840	1840	1840	0
4	20231207	183500	15743918	1840	1840	1840	1840	0
5	20231207	183400	15743918	1840	1840	1840	1840	0
6	20231207	183300	15743918	1840	1840	1840	1840	0
7	20231207	183200	15743918	1840	1840	1840	1840	0
8	20231207	183100	15743918	1840	1840	1840	1840	0
9	20231207	183000	15743918	1840	1840	1840	1840	0
10	20231207	182900	15743918	1840	1840	1840	1840	0
11	20231207	182800	15743918	1840	1840	1840	1840	0
12	20231207	182700	15743918	1840	1840	1840	1840	0
13	20231207	182600	15743918	1840	1840	1840	1840	0
14	20231207	182500	15743918	1840	1840	1840	1840	0
15	20231207	182400	15743918	1840	1840	1840	1840	0
16	20231207	182300	15743918	1840	1840	1840	1840	0
17	20231207	182200	15743918	1840	1840	1840	1840	0
18	20231207	182100	15743918	1840	1840	1840	1840	0
19	20231207	182000	15743918	1840	1840	1840	1840	0
20	20231207	181900	15743918	1840	1840	1840	1840	0
21	20231207	181800	15743918	1840	1840	1840	1840	0
22	20231207	181700	15743918	1840	1840	1840	1840	0
23	20231207	181600	15743918	1840	1840	1840	1840	0
24	20231207	181500	15743918	1840	1840	1840	1840	0
25	20231207	181400	15743918	1840	1840	1840	1840	0
26	20231207	181300	15743918	1840	1840	1840	1840	0
27	20231207	181200	15743918	1840	1840	1840	1840	0
28	20231207	181100	15743918	1840	1840	1840	1840	0
29	20231207	181000	15743918	1840	1840	1840	1840	0
30	20231207	180900	15743918	1840	1840	1840	1840	0
31	20231207	180800	15743918	1840	1840	1840	1840	0
32	20231207	180700	15743918	1840	1840	1840	1840	13
33	20231207	180600	15743918	1840	1840	1840	1840	0
34	20231207	180500	15743918	1840	1840	1840	1840	0
35	20231207	180400	15743918	1840	1840	1840	1840	0
36	20231207	180300	15743918	1840	1840	1840	1840	0
37	20231207	180200	15743918	1840	1840	1840	1840	0
38	20231207	180100	15743918	1840	1840	1840	1840	0
39	20231207	180000	15743918	1840	1840	1840	1840	0
40	20231207	175900	15743918	1840	1840	1840	1840	0
41	20231207	175800	15743918	1840	1840	1840	1840	0
42	20231207	175700	15743918	1840	1840	1840	1840	0
43	20231207	175600	15743918	1840	1840	1840	1840	0
44	20231207	175500	15743918	1840	1840	1840	1840	0
45	20231207	175400	15743918	1840	1840	1840	1840	0
46	20231207	175300	15743918	1840	1840	1840	1840	0
47	20231207	175200	15743918	1840	1840	1840	1840	0
48	20231207	175100	15743918	1840	1840	1840	1840	0
49	20231207	175000	15743918	1840	1840	1840	1840	0
50	20231207	174900	15743918	1840	1840	1840	1840	0
51	20231207	174800	15743918	1840	1840	1840	1840	0
52	20231207	174700	15743918	1840	1840	1840	1840	0
53	20231207	174600	15743918	1840	1840	1840	1840	0
54	20231207	174500	15743918	1840	1840	1840	1840	0
55	20231207	174400	15743918	1840	1840	1840	1840	0
56	20231207	174300	15743918	1840	1840	1840	1840	0
57	20231207	174200	15743918	1840	1840	1840	1840	0
58	20231207	174100	15743918	1840	1840	1840	1840	0
59	20231207	174000	15743918	1840	1840	1840	1840	0
60	20231207	173900	15743918	1840	1840	1840	1840	0
61	20231207	173800	15743918	1840	1840	1840	1840	0
62	20231207	173700	15743918	1840	1840	1840	1840	13
63	20231207	173600	15743918	1840	1840	1840	1840	0
64	20231207	173500	15743918	1840	1840	1840	1840	0
65	20231207	173400	15743918	1840	1840	1840	1840	0
66	20231207	173300	15743918	1840	1840	1840	1840	0
67	20231207	173200	15743918	1840	1840	1840	1840	0
68	20231207	173100	15743918	1840	1840	1840	1840	0
69	20231207	173000	15743918	1840	1840	1840	1840	0
70	20231207	172900	15743918	1840	1840	1840	1840	0
71	20231207	172800	15743918	1840	1840	1840	1840	0
72	20231207	172700	15743918	1840	1840	1840	1840	0
73	20231207	172600	15743918	1840	1840	1840	1840	0
74	20231207	172500	15743918	1840	1840	1840	1840	0
75	20231207	172400	15743918	1840	1840	1840	1840	0
76	20231207	172300	15743918	1840	1840	1840	1840	0
77	20231207	172200	15743918	1840	1840	1840	1840	0
78	20231207	172100	15743918	1840	1840	1840	1840	0
79	20231207	172000	15743918	1840	1840	1840	1840	0
80	20231207	171900	15743918	1840	1840	1840	1840	0
81	20231207	171800	15743918	1840	1840	1840	1840	0
82	20231207	171700	15743918	1840	1840	1840	1840	0
83	20231207	171600	15743918	1840	1840	1840	1840	0
84	20231207	171500	15743918	1840	1840	1840	1840	0
85	20231207	171400	15743918	1840	1840	1840	1840	0
86	20231207	171300	15743918	1840	1840	1840	1840	0
87	20231207	171200	15743918	1840	1840	1840	1840	0
88	20231207	171100	15743918	1840	1840	1840	1840	0
89	20231207	171000	15743918	1840	1840	1840	1840	0
90	20231207	170900	15743918	1840	1840	1840	1840	0
91	20231207	170800	15743918	1840	1840	1840	1840	0
92	20231207	170700	15743918	1840	1840	1840	1840	13
93	20231207	170600	15743918	1840	1840	1840	1840	0
94	20231207	170500	15743918	1840	1840	1840	1840	0
95	20231207	170400	15743918	1840	1840	1840	1840	0
96	20231207	170300	15743918	1840	1840	1840	1840	0
97	20231207	170200	15743918	1840	1840	1840	1840	0
98	20231207	170100	15743918	1840	1840	1840	1840	0
99	20231207	170000	15743918	1840	1840	1840	1840	0
100	20231207	165900	15743918	1840	1840	1840	1840	0
101	20231207	165800	15743918	1840	1840	1840	1840	0
102	20231207	165700	15743918	1840	1840	1840	1840	0
103	20231207	165600	15743918	1840	1840	1840	1840	0
104	20231207	165500	15743918	1840	1840	1840	1840	0
105	20231207	165400	15743918	1840	1840	1840	1840	0
106	20231207	165300	15743918	1840	1840	1840	1840	0
107	20231207	165200	15743918	1840	1840	1840	1840	0
108	20231207	165100	15743918	1840	1840	1840	1840	0
109	20231207	165000	15743918	1840	1840	1840	1840	0
110	20231207	164900	15743918	1840	1840	1840	1840	0
111	20231207	164800	15743918	1840	1840	1840	1840	0
112	20231207	164700	15743918	1840	1840	1840	1840	0
113	20231207	164600	15743918	1840	1840	1840	1840	0
114	20231207	164500	15743918	1840	1840	1840	1840	0
115	20231207	164400	15743918	1840	1840	1840	1840	0
116	20231207	164300	15743918	1840	1840	1840	1840	0
117	20231207	164200	15743918	1840	1840	1840	1840	0
118	20231207	164100	15743918	1840	1840	1840	1840	0
119	20231207	164000	15743918	1840	1840	1840	1840	0
120	20231207	163900	15743918	1840	1840	1840	1840	0
121	20231207	163800	15743918	1840	1840	1840	1840	0
122	20231207	163700	15743918	1840	1840	1840	1840	13
123	20231207	163600	15743918	1840	1840	1840	1840	0
124	20231207	163500	15743918	1840	1840	1840	1840	0
125	20231207	163400	15743918	1840	1840	1840	1840	0
126	20231207	163300	15743918	1840	1840	1840	1840	0
127	20231207	163200	15743918	1840	1840	1840	1840	0
128	20231207	163100	15743918	1840	1840	1840	1840	0
129	20231207	163000	15743918	1840	1840	1840	1840	0
130	20231207	162900	15743918	1840	1840	1840	1840	0
131	20231207	162800	15743918	1840	1840	1840	1840	0
132	20231207	162700	15743918	1840	1840	1840	1840	0
133	20231207	162600	15743918	1840	1840	1840	1840	0
134	20231207	162500	15743918	1840	1840	1840	1840	0
135	20231207	162400	15743918	1840	1840	1840	1840	0
136	20231207	162300	15743918	1840	1840	1840	1840	0
137	20231207	162200	15743918	1840	1840	1840	1840	0
138	20231207	162100	15743918	1840	1840	1840	1840	0
139	20231207	162000	15743918	1840	1840	1840	1840	0
140	20231207	161900	15743918	1840	1840	1840	1840	0
141	20231207	161800	15743918	1840	1840	1840	1840	0
142	20231207	161700	15743918	1840	1840	1840	1840	0
143	20231207	161600	15743918	1840	1840	1840	1840	0
144	20231207	161500	15743918	1840	1840	1840	1840	0
145	20231207	161400	15743918	1840	1840	1840	1840	0
146	20231207	161300	15743918	1840	1840	1840	1840	0
147	20231207	161200	15743918	1840	1840	1840	1840	0
148	20231207	161100	15743918	1840	1840	1840	1840	0
149	20231207	161000	15743918	1840	1840	1840	1840	0
150	20231207	160900	15743918	1840	1840	1840	1840	0
151	20231207	160800	15743918	1840	1840	1840	1840	0
152	20231207	160700	15743918	1840	1840	1840	1840	13
153	20231207	160600	15743918	1840	1840	1840	1840	0
154	20231207	160500	15743918	1840	1840	1840	1840	0
155	20231207	160400	15743918	1840	1840	1840	1840	0
156	20231207	160300	15743918	1840	1840	1840	1840	0
157	20231207	160200	15743918	1840	1840	1840	1840	0
158	20231207	160100	15743918	1840	1840	1840	1840	0
159	20231207	160000	15743918	1840	1840	1840	1840	0
160	20231207	155900	15743918	1840	1840	1840	1840	0
161	20231207	155800	15743918	1840	1840	1840	1840	0
162	20231207	155700	15743918	1840	1840	1840	1840	0
163	20231207	155600	15743918	1840	1840	1840	1840	0
164	20231207	155500	15743918	1840	1840	1840	1840	0
165	20231207	155400	15743918	1840	1840	1840	1840	0
166	20231207	155300	15743918	1840	1840	1840	1840	0
167	20231207	155200	15743918	1840	1840	1840	1840	0
168	20231207	155100	15743918	1840	1840	1840	1840	0
169	20231207	155000	15743918	1840	1840	1840	1840	0
170	20231207	154900	15743918	1840	1840	1840	1840	0
171	20231207	154800	15743918	1840	1840	1840	1840	0
172	20231207	154700	15743918	1840	1840	1840	1840	0
173	20231207	154600	15743918	1840	1840	1840	1840	0
174	20231207	154500	15743918	1840	1840	1840	1840	0
175	20231207	154400	15743918	1840	1840	1840	1840	0
176	20231207	154300	15743918	1840	1840	1840	1840	0
177	20231207	154200	15743918	1840	1840	1840	1840	0
178	20231207	154100	15743918	1840	1840	1840	1840	0
179	20231207	154000	15743918	1840	1840	1840	1840	0
180	20231207	153900	15743918	1840	1840	1840	1840	0
181	20231207	153800	15743918	1840	1840	1840	1840	0
182	20231207	153700	15743918	1840	1840	1840	1840	13
183	20231207	153600	15743918	1840	1840	1840	1840	0
184	20231207	153500	15743918	1840	1840	1840	1840	0
185	20231207	153400	15743918	1840	1840	1840	1840	0
186	20231207	153300	15743918	1840	1840	1840	1840	0
187	20231207	153200	15743918	1840	1840	1840	1840	0
188	20231207	153100	15743918	1840	1840	1840	1840	0
189	20231207	153000	15743918	1840	1840	1840	1840	13
190	20231207	152900	15719998	1840	1840	1840	1840	0
191	20231207	152800	15719998	1840	1840	1840	1840	0
192	20231207	152700	15719998	1840	1840	1840	1840	0
193	20231207	152600	15719998	1840	1840	1840	1840	0
194	20231207	152500	15719998	1840	1840	1840	1840	0
195	20231207	152400	15719998	1840	1840	1840	1840	0
196	20231207	152300	15719998	1840	1840	1840	1840	0
197	20231207	152200	15719998	1840	1840	1840	1840	0
198	20231207	152100	15719998	1840	1840	1840	1840	0
199	20231207	152000	15719998	1840	1840	1840	1840	0
200	20231207	151900	15719998	1840	1840	1840	1840	0
201	20231207	151800	15719998	1840	1840	1840	1840	0
202	20231207	151700	15719998	1840	1840	1840	1840	0
203	20231207	151600	15719998	1840	1840	1840	1840	0
204	20231207	151500	15719998	1840	1840	1840	1840	0
205	20231207	151400	15719998	1840	1840	1840	1840	0
206	20231207	151300	15719998	1840	1840	1840	1840	0
207	20231207	151200	15719998	1840	1840	1840	1840	1
208	20231207	151100	15718158	1837	1837	1837	1837	1
209	20231207	151000	15716321	1837	1837	1837	1837	9
210	20231207	150900	15699788	1837	1837	1837	1837	0
211	20231207	150800	15699788	1837	1837	1837	1837	0
212	20231207	150700	15699788	1837	1837	1837	1837	0
213	20231207	150600	15699788	1837	1837	1837	1837	0
214	20231207	150500	15699788	1837	1837	1837	1837	0
215	20231207	150400	15699788	1837	1837	1837	1837	503
216	20231207	150300	14775777	1838	1838	1838	1838	2
217	20231207	150200	14772101	1838	1838	1838	1838	0
218	20231207	150100	14772101	1838	1838	1840	1838	6
219	20231207	150000	14761071	1838	1838	1838	1838	8
220	20231207	145900	14746367	1838	1838	1838	1838	0
221	20231207	145800	14746367	1838	1838	1838	1838	0
222	20231207	145700	14746367	1838	1838	1838	1838	0
223	20231207	145600	14746367	1838	1838	1838	1838	0
224	20231207	145500	14746367	1838	1838	1838	1838	0
225	20231207	145400	14746367	1838	1838	1838	1838	0
226	20231207	145300	14746367	1838	1838	1838	1838	0
227	20231207	145200	14746367	1838	1838	1838	1838	0
228	20231207	145100	14746367	1838	1838	1838	1838	0
229	20231207	145000	14746367	1838	1838	1838	1838	0
230	20231207	144900	14746367	1838	1838	1838	1838	0
231	20231207	144800	14746367	1838	1838	1838	1838	10
232	20231207	144700	14727987	1838	1838	1838	1838	0
233	20231207	144600	14727987	1838	1838	1838	1838	3
234	20231207	144500	14722473	1840	1840	1840	1840	1
235	20231207	144400	14720633	1837	1837	1837	1837	0
236	20231207	144300	14720633	1837	1837	1837	1837	0
237	20231207	144200	14720633	1837	1837	1837	1837	0
238	20231207	144100	14720633	1837	1837	1837	1837	0
239	20231207	144000	14720633	1837	1837	1837	1837	0
240	20231207	143900	14720633	1837	1837	1837	1837	0
241	20231207	143800	14720633	1837	1837	1837	1837	0
242	20231207	143700	14720633	1837	1837	1837	1837	0
243	20231207	143600	14720633	1837	1837	1837	1837	0
244	20231207	143500	14720633	1837	1837	1837	1837	13
245	20231207	143400	14696752	1840	1840	1840	1840	0
246	20231207	143300	14696752	1840	1840	1840	1840	0
247	20231207	143200	14696752	1840	1840	1840	1840	0
248	20231207	143100	14696752	1840	1840	1840	1840	0
249	20231207	143000	14696752	1840	1840	1840	1840	0
250	20231207	142900	14696752	1840	1840	1840	1840	0
251	20231207	142800	14696752	1840	1840	1840	1840	0
252	20231207	142700	14696752	1840	1840	1840	1840	0
253	20231207	142600	14696752	1840	1840	1840	1840	0
254	20231207	142500	14696752	1840	1840	1840	1840	0
255	20231207	142400	14696752	1840	1840	1840	1840	0
256	20231207	142300	14696752	1840	1840	1840	1840	0
257	20231207	142200	14696752	1840	1840	1840	1840	0
258	20231207	142100	14696752	1840	1840	1840	1840	0
259	20231207	142000	14696752	1840	1840	1840	1840	0
260	20231207	141900	14696752	1840	1840	1840	1840	0
261	20231207	141800	14696752	1840	1840	1840	1840	1
262	20231207	141700	14694912	1836	1836	1836	1836	0
263	20231207	141600	14694912	1836	1836	1836	1836	0
264	20231207	141500	14694912	1836	1836	1836	1836	13
265	20231207	141400	14671044	1837	1837	1837	1837	0
266	20231207	141300	14671044	1837	1837	1837	1837	0
267	20231207	141200	14671044	1837	1837	1837	1837	0
268	20231207	141100	14671044	1837	1837	1837	1837	0
269	20231207	141000	14671044	1837	1837	1837	1837	41
270	20231207	140900	14595727	1837	1837	1837	1837	0
271	20231207	140800	14595727	1837	1837	1837	1837	0
272	20231207	140700	14595727	1837	1837	1837	1837	2
273	20231207	140600	14592053	1837	1837	1837	1837	0
274	20231207	140500	14592053	1837	1837	1837	1837	0
275	20231207	140400	14592053	1837	1837	1837	1837	0
276	20231207	140300	14592053	1837	1837	1837	1837	0
277	20231207	140200	14592053	1837	1837	1837	1837	61
278	20231207	140100	14479996	1836	1837	1837	1836	122
279	20231207	140000	14256003	1837	1837	1837	1837	2
280	20231207	135900	14252329	1837	1837	1837	1837	3
281	20231207	135800	14246818	1837	1837	1837	1836	45
282	20231207	135700	14164175	1837	1837	1837	1837	26
283	20231207	135600	14116413	1837	1837	1841	1837	34
284	20231207	135500	14053951	1837	1837	1837	1836	57
285	20231207	135400	13949245	1837	1837	1837	1837	8
286	20231207	135300	13934549	1837	1837	1837	1837	5
287	20231207	135200	13925364	1841	1841	1841	1841	0
288	20231207	135100	13925364	1841	1841	1841	1841	0
289	20231207	135000	13925364	1841	1841	1841	1841	0
290	20231207	134900	13925364	1841	1841	1841	1841	0
291	20231207	134800	13925364	1841	1841	1841	1841	5
292	20231207	134700	13916159	1836	1836	1836	1836	0
293	20231207	134600	13916159	1836	1836	1836	1836	0
294	20231207	134500	13916159	1836	1836	1836	1836	0
295	20231207	134400	13916159	1836	1836	1836	1836	0
296	20231207	134300	13916159	1836	1836	1836	1836	0
297	20231207	134200	13916159	1836	1836	1836	1836	0
298	20231207	134100	13916159	1836	1836	1836	1836	0
299	20231207	134000	13916159	1836	1836	1836	1836	0
300	20231207	133900	13916159	1836	1836	1836	1836	0
301	20231207	133800	13916159	1836	1836	1836	1836	0
302	20231207	133700	13916159	1836	1836	1836	1836	0
303	20231207	133600	13916159	1836	1836	1836	1836	0
304	20231207	133500	13916159	1836	1836	1836	1836	13
305	20231207	133400	13892291	1841	1841	1841	1841	0
306	20231207	133300	13892291	1841	1841	1841	1841	0
307	20231207	133200	13892291	1841	1841	1841	1841	0
308	20231207	133100	13892291	1841	1841	1841	1841	1
309	20231207	133000	13890450	1836	1836	1836	1836	0
310	20231207	132900	13890450	1836	1836	1836	1836	0
311	20231207	132800	13890450	1836	1836	1836	1836	0
312	20231207	132700	13890450	1836	1836	1836	1836	87
313	20231207	132600	13730718	1841	1841	1841	1841	0
314	20231207	132500	13730718	1841	1841	1841	1841	0
315	20231207	132400	13730718	1841	1841	1841	1841	0
316	20231207	132300	13730718	1841	1841	1841	1841	0
317	20231207	132200	13730718	1841	1841	1841	1841	0
318	20231207	132100	13730718	1841	1841	1841	1841	0
319	20231207	132000	13730718	1841	1841	1841	1841	0
320	20231207	131900	13730718	1841	1841	1841	1841	0
321	20231207	131800	13730718	1841	1841	1841	1841	0
322	20231207	131700	13730718	1841	1841	1841	1841	0
323	20231207	131600	13730718	1841	1841	1841	1841	1
324	20231207	131500	13728877	1836	1836	1836	1836	13
325	20231207	131400	13705009	1837	1837	1837	1837	0
326	20231207	131300	13705009	1837	1837	1837	1837	0
327	20231207	131200	13705009	1837	1837	1837	1837	0
328	20231207	131100	13705009	1837	1837	1837	1837	0
329	20231207	131000	13705009	1837	1837	1837	1837	0
330	20231207	130900	13705009	1837	1837	1837	1837	0
331	20231207	130800	13705009	1837	1837	1837	1837	3
332	20231207	130700	13699498	1841	1841	1841	1841	0
333	20231207	130600	13699498	1841	1841	1841	1841	0
334	20231207	130500	13699498	1841	1841	1841	1841	0
335	20231207	130400	13699498	1841	1841	1841	1841	0
336	20231207	130300	13699498	1841	1841	1841	1841	0
337	20231207	130200	13699498	1841	1841	1841	1841	100
338	20231207	130100	13515398	1834	1834	1834	1834	0
339	20231207	130000	13515398	1834	1834	1834	1834	0
340	20231207	125900	13515398	1834	1834	1834	1834	0
341	20231207	125800	13515398	1834	1834	1834	1834	0
342	20231207	125700	13515398	1834	1834	1834	1834	0
343	20231207	125600	13515398	1834	1834	1834	1834	0
344	20231207	125500	13515398	1834	1834	1834	1834	13
345	20231207	125400	13491556	1834	1834	1834	1834	0
346	20231207	125300	13491556	1834	1834	1834	1834	0
347	20231207	125200	13491556	1834	1834	1834	1834	0
348	20231207	125100	13491556	1834	1834	1834	1834	0
349	20231207	125000	13491556	1834	1834	1834	1834	100
350	20231207	124900	13308156	1841	1841	1841	1841	0
351	20231207	124800	13308156	1841	1841	1841	1841	0
352	20231207	124700	13308156	1841	1841	1841	1841	0
353	20231207	124600	13308156	1841	1841	1841	1841	0
354	20231207	124500	13308156	1841	1841	1841	1841	0
355	20231207	124400	13308156	1841	1841	1841	1841	0
356	20231207	124300	13308156	1841	1841	1841	1841	0
357	20231207	124200	13308156	1841	1841	1841	1841	0
358	20231207	124100	13308156	1841	1841	1841	1841	0
359	20231207	124000	13308156	1841	1841	1841	1841	0
360	20231207	123900	13308156	1841	1841	1841	1841	0
361	20231207	123800	13308156	1841	1841	1841	1841	0
362	20231207	123700	13308156	1841	1841	1841	1841	0
363	20231207	123600	13308156	1841	1841	1841	1841	3
364	20231207	123500	13302633	1832	1832	1832	1832	13
365	20231207	123400	13278817	1832	1832	1832	1832	0
366	20231207	123300	13278817	1832	1832	1832	1832	0
367	20231207	123200	13278817	1832	1832	1832	1832	87
368	20231207	123100	13119433	1840	1840	1840	1840	0
369	20231207	123000	13119433	1840	1840	1840	1840	6
370	20231207	122900	13108393	1832	1832	1832	1832	0
371	20231207	122800	13108393	1832	1832	1832	1832	0
372	20231207	122700	13108393	1832	1832	1832	1832	0
373	20231207	122600	13108393	1832	1832	1832	1832	0
374	20231207	122500	13108393	1832	1832	1832	1832	0
375	20231207	122400	13108393	1832	1832	1832	1832	0
376	20231207	122300	13108393	1832	1832	1832	1832	0
377	20231207	122200	13108393	1832	1832	1832	1832	0
378	20231207	122100	13108393	1832	1832	1832	1832	0
379	20231207	122000	13108393	1832	1832	1832	1832	0
380	20231207	121900	13108393	1832	1832	1832	1832	0
381	20231207	121800	13108393	1832	1832	1832	1832	0
382	20231207	121700	13108393	1832	1832	1832	1832	0
383	20231207	121600	13108393	1832	1832	1832	1832	0
384	20231207	121500	13108393	1832	1832	1832	1832	13
385	20231207	121400	13084577	1842	1842	1842	1842	0
386	20231207	121300	13084577	1842	1842	1842	1842	0
387	20231207	121200	13084577	1842	1842	1842	1842	0
388	20231207	121100	13084577	1842	1842	1842	1842	0
389	20231207	121000	13084577	1842	1842	1842	1842	0
390	20231207	120900	13084577	1842	1842	1842	1842	0
391	20231207	120800	13084577	1842	1842	1842	1842	0
392	20231207	120700	13084577	1842	1842	1842	1842	0
393	20231207	120600	13084577	1842	1842	1842	1842	0
394	20231207	120500	13084577	1842	1842	1842	1842	0
395	20231207	120400	13084577	1842	1842	1842	1842	0
396	20231207	120300	13084577	1842	1842	1842	1842	0
397	20231207	120200	13084577	1842	1842	1842	1842	0
398	20231207	120100	13084577	1842	1842	1842	1842	0
399	20231207	120000	13084577	1842	1842	1842	1842	0
400	20231207	115900	13084577	1842	1842	1842	1842	0
401	20231207	115800	13084577	1842	1842	1842	1842	0
402	20231207	115700	13084577	1842	1842	1842	1842	0
403	20231207	115600	13084577	1842	1842	1842	1842	0
404	20231207	115500	13084577	1842	1833	1842	1832	14
405	20231207	115400	13058916	1842	1842	1842	1842	0
406	20231207	115300	13058916	1842	1842	1842	1842	0
407	20231207	115200	13058916	1842	1842	1842	1842	0
408	20231207	115100	13058916	1842	1842	1842	1842	0
409	20231207	115000	13058916	1842	1842	1842	1842	0
410	20231207	114900	13058916	1842	1842	1842	1842	0
411	20231207	114800	13058916	1842	1842	1842	1842	0
412	20231207	114700	13058916	1842	1842	1842	1842	0
413	20231207	114600	13058916	1842	1842	1842	1842	0
414	20231207	114500	13058916	1842	1842	1842	1842	0
415	20231207	114400	13058916	1842	1842	1842	1842	0
416	20231207	114300	13058916	1842	1842	1842	1842	10
417	20231207	114200	13040496	1842	1842	1842	1842	1
418	20231207	114100	13038654	1831	1831	1831	1831	0
419	20231207	114000	13038654	1831	1832	1832	1831	656
420	20231207	113900	11837312	1832	1832	1832	1832	0
421	20231207	113800	11837312	1832	1832	1832	1832	0
422	20231207	113700	11837312	1832	1832	1832	1832	0
423	20231207	113600	11837312	1832	1832	1832	1832	0
424	20231207	113500	11837312	1832	1832	1832	1832	13
425	20231207	113400	11813496	1843	1843	1843	1843	0
426	20231207	113300	11813496	1843	1843	1843	1843	0
427	20231207	113200	11813496	1843	1843	1843	1843	0
428	20231207	113100	11813496	1843	1843	1843	1843	0
429	20231207	113000	11813496	1843	1843	1843	1843	0
430	20231207	112900	11813496	1843	1843	1843	1843	0
431	20231207	112800	11813496	1843	1843	1843	1843	0
432	20231207	112700	11813496	1843	1843	1843	1843	0
433	20231207	112600	11813496	1843	1843	1843	1843	0
434	20231207	112500	11813496	1843	1843	1843	1843	0
435	20231207	112400	11813496	1843	1843	1843	1843	0
436	20231207	112300	11813496	1843	1843	1843	1843	0
437	20231207	112200	11813496	1843	1843	1843	1843	0
438	20231207	112100	11813496	1843	1843	1843	1843	5
439	20231207	112000	11804281	1831	1831	1831	1831	0
440	20231207	111900	11804281	1831	1831	1831	1831	0
441	20231207	111800	11804281	1831	1833	1833	1831	200
442	20231207	111700	11437851	1833	1833	1833	1833	0
443	20231207	111600	11437851	1833	1833	1833	1833	0
444	20231207	111500	11437851	1833	1833	1833	1833	13
445	20231207	111400	11414022	1833	1833	1833	1833	0
446	20231207	111300	11414022	1833	1833	1833	1833	0
447	20231207	111200	11414022	1833	1834	1834	1833	400
448	20231207	111100	10680680	1834	1834	1834	1834	94
449	20231207	111000	10508284	1835	1835	1835	1835	7
450	20231207	110900	10495439	1835	1839	1839	1835	186
451	20231207	110800	10154005	1838	1838	1838	1838	0
452	20231207	110700	10154005	1838	1838	1838	1838	0
453	20231207	110600	10154005	1838	1838	1838	1838	0
454	20231207	110500	10154005	1838	1838	1838	1838	0
455	20231207	110400	10154005	1838	1838	1838	1838	29
456	20231207	110300	10100703	1838	1838	1838	1838	0
457	20231207	110200	10100703	1838	1838	1838	1838	0
458	20231207	110100	10100703	1838	1838	1838	1838	0
459	20231207	110000	10100703	1838	1838	1838	1838	0
460	20231207	105900	10100703	1838	1838	1838	1838	0
461	20231207	105800	10100703	1838	1838	1838	1838	0
462	20231207	105700	10100703	1838	1838	1838	1838	14
463	20231207	105600	10074971	1838	1838	1838	1838	0
464	20231207	105500	10074971	1838	1840	1840	1838	13
465	20231207	105400	10051062	1848	1848	1848	1848	0
466	20231207	105300	10051062	1848	1848	1848	1848	0
467	20231207	105200	10051062	1848	1848	1848	1848	0
468	20231207	105100	10051062	1848	1848	1848	1848	0
469	20231207	105000	10051062	1848	1848	1848	1848	0
470	20231207	104900	10051062	1848	1848	1848	1848	10
471	20231207	104800	10032582	1848	1848	1848	1848	0
472	20231207	104700	10032582	1848	1848	1848	1848	0
473	20231207	104600	10032582	1848	1848	1848	1848	0
474	20231207	104500	10032582	1848	1848	1848	1848	10
475	20231207	104400	10014102	1849	1849	1849	1849	0
476	20231207	104300	10014102	1849	1849	1849	1849	7
477	20231207	104200	10001159	1839	1839	1839	1839	0
478	20231207	104100	10001159	1839	1839	1839	1839	0
479	20231207	104000	10001159	1839	1839	1839	1839	0
480	20231207	103900	10001159	1839	1839	1839	1839	0
481	20231207	103800	10001159	1839	1839	1839	1839	0
482	20231207	103700	10001159	1839	1839	1839	1839	0
483	20231207	103600	10001159	1839	1839	1839	1839	0
484	20231207	103500	10001159	1839	1840	1840	1839	14
485	20231207	103400	9975403	1849	1849	1849	1849	0
486	20231207	103300	9975403	1849	1849	1849	1849	0
487	20231207	103200	9975403	1849	1849	1849	1849	0
488	20231207	103100	9975403	1849	1849	1849	1849	0
489	20231207	103000	9975403	1849	1849	1849	1849	5
490	20231207	102900	9966158	1840	1840	1840	1840	0
491	20231207	102800	9966158	1840	1840	1840	1840	0
492	20231207	102700	9966158	1840	1840	1840	1840	0
493	20231207	102600	9966158	1840	1840	1840	1840	0
494	20231207	102500	9966158	1840	1840	1840	1840	0
495	20231207	102400	9966158	1840	1840	1840	1840	0
496	20231207	102300	9966158	1840	1840	1840	1840	0
497	20231207	102200	9966158	1840	1840	1840	1840	0
498	20231207	102100	9966158	1840	1840	1840	1840	0
499	20231207	102000	9966158	1840	1840	1840	1840	0
500	20231207	101900	9966158	1840	1840	1840	1840	0
501	20231207	101800	9966158	1840	1840	1840	1840	0
502	20231207	101700	9966158	1840	1840	1840	1840	0
503	20231207	101600	9966158	1840	1840	1840	1840	0
504	20231207	101500	9966158	1840	1842	1842	1840	84
505	20231207	101400	9811595	1850	1850	1850	1850	0
506	20231207	101300	9811595	1850	1850	1850	1850	0
507	20231207	101200	9811595	1850	1850	1850	1850	0
508	20231207	101100	9811595	1850	1850	1850	1850	0
509	20231207	101000	9811595	1850	1850	1850	1850	0
510	20231207	100900	9811595	1850	1850	1850	1850	0
511	20231207	100800	9811595	1850	1850	1850	1850	0
512	20231207	100700	9811595	1850	1850	1850	1850	0
513	20231207	100600	9811595	1850	1850	1850	1840	29
514	20231207	100500	9758145	1850	1850	1850	1850	0
515	20231207	100400	9758145	1850	1850	1850	1850	0
516	20231207	100300	9758145	1850	1850	1850	1850	0
517	20231207	100200	9758145	1850	1850	1850	1850	0
518	20231207	100100	9758145	1850	1850	1850	1850	0
519	20231207	100000	9758145	1850	1849	1850	1849	819
520	20231207	095900	8243105	1850	1845	1850	1845	800
521	20231207	095800	6763553	1840	1840	1840	1840	0
522	20231207	095700	6763553	1840	1840	1840	1840	1
523	20231207	095600	6761713	1840	1840	1840	1840	0
524	20231207	095500	6761713	1840	1840	1840	1840	14
525	20231207	095400	6735953	1845	1845	1845	1845	0
526	20231207	095300	6735953	1845	1845	1845	1845	0
527	20231207	095200	6735953	1845	1845	1845	1845	0
528	20231207	095100	6735953	1845	1845	1845	1845	0
529	20231207	095000	6735953	1845	1845	1845	1845	0
530	20231207	094900	6735953	1845	1845	1845	1845	1
531	20231207	094800	6734108	1845	1845	1845	1845	0
532	20231207	094700	6734108	1845	1845	1845	1845	0
533	20231207	094600	6734108	1845	1845	1845	1845	0
534	20231207	094500	6734108	1845	1845	1845	1845	0
535	20231207	094400	6734108	1845	1845	1845	1845	0
536	20231207	094300	6734108	1845	1845	1845	1845	0
537	20231207	094200	6734108	1845	1845	1845	1845	0
538	20231207	094100	6734108	1845	1845	1845	1845	0
539	20231207	094000	6734108	1845	1845	1845	1845	0
540	20231207	093900	6734108	1845	1845	1845	1845	0
541	20231207	093800	6734108	1845	1845	1845	1845	0
542	20231207	093700	6734108	1845	1845	1845	1845	0
543	20231207	093600	6734108	1845	1845	1845	1845	6
544	20231207	093500	6723038	1839	1840	1840	1839	314
545	20231207	093400	6145482	1845	1845	1845	1845	0
546	20231207	093300	6145482	1845	1845	1845	1845	1
547	20231207	093200	6143637	1845	1845	1845	1845	3
548	20231207	093100	6138102	1840	1840	1840	1840	0
549	20231207	093000	6138102	1840	1840	1840	1840	0
550	20231207	092900	6138102	1840	1840	1840	1840	79
551	20231207	092800	5992742	1847	1847	1847	1847	0
552	20231207	092700	5992742	1847	1847	1847	1847	0
553	20231207	092600	5992742	1847	1847	1847	1847	0
554	20231207	092500	5992742	1847	1847	1847	1847	487
555	20231207	092400	5093253	1847	1847	1847	1847	118
556	20231207	092300	4875307	1848	1848	1848	1848	0
557	20231207	092200	4875307	1848	1848	1848	1848	0
558	20231207	092100	4875307	1848	1848	1848	1848	1
559	20231207	092000	4873459	1847	1848	1848	1847	516
560	20231207	091900	3920406	1848	1847	1848	1847	62
561	20231207	091800	3805891	1847	1847	1847	1847	2
562	20231207	091700	3802197	1840	1840	1840	1840	0
563	20231207	091600	3802197	1840	1840	1840	1840	1
564	20231207	091500	3800357	1840	1839	1840	1839	24
565	20231207	091400	3756211	1839	1839	1839	1839	0
566	20231207	091300	3756211	1839	1839	1839	1839	0
567	20231207	091200	3756211	1839	1839	1839	1839	0
568	20231207	091100	3756211	1839	1839	1839	1839	30
569	20231207	091000	3701041	1839	1839	1839	1839	43
570	20231207	090900	3621964	1839	1839	1839	1839	29
571	20231207	090800	3568633	1837	1837	1837	1837	0
572	20231207	090700	3568633	1837	1837	1837	1837	0
573	20231207	090600	3568633	1837	1837	1837	1837	39
574	20231207	090500	3496990	1837	1837	1837	1837	18
575	20231207	090400	3463924	1833	1834	1834	1833	100
576	20231207	090300	3280534	1834	1834	1834	1834	0
577	20231207	090200	3280534	1834	1834	1834	1834	0
578	20231207	090100	3280534	1834	1836	1836	1834	219
579	20231207	090000	2878676	1836	1836	1836	1836	1316