KissMeData/002690/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	183700	16855341	1846	1846	1846	1846	347
3	20231221	183600	16855341	1846	1846	1846	1846	0
4	20231221	183500	16855341	1846	1846	1846	1846	0
5	20231221	183400	16855341	1846	1846	1846	1846	0
6	20231221	183300	16855341	1846	1846	1846	1846	0
7	20231221	183200	16855341	1846	1846	1846	1846	0
8	20231221	183100	16855341	1846	1846	1846	1846	0
9	20231221	183000	16855341	1846	1846	1846	1846	0
10	20231221	182900	16855341	1846	1846	1846	1846	0
11	20231221	182800	16855341	1846	1846	1846	1846	0
12	20231221	182700	16855341	1846	1846	1846	1846	0
13	20231221	182600	16855341	1846	1846	1846	1846	0
14	20231221	182500	16855341	1846	1846	1846	1846	0
15	20231221	182400	16855341	1846	1846	1846	1846	0
16	20231221	182300	16855341	1846	1846	1846	1846	0
17	20231221	182200	16855341	1846	1846	1846	1846	0
18	20231221	182100	16855341	1846	1846	1846	1846	0
19	20231221	182000	16855341	1846	1846	1846	1846	0
20	20231221	181900	16855341	1846	1846	1846	1846	0
21	20231221	181800	16855341	1846	1846	1846	1846	0
22	20231221	181700	16855341	1846	1846	1846	1846	0
23	20231221	181600	16855341	1846	1846	1846	1846	0
24	20231221	181500	16855341	1846	1846	1846	1846	0
25	20231221	181400	16855341	1846	1846	1846	1846	0
26	20231221	181300	16855341	1846	1846	1846	1846	0
27	20231221	181200	16855341	1846	1846	1846	1846	0
28	20231221	181100	16855341	1846	1846	1846	1846	0
29	20231221	181000	16855341	1846	1846	1846	1846	0
30	20231221	180900	16855341	1846	1846	1846	1846	0
31	20231221	180800	16855341	1846	1846	1846	1846	0
32	20231221	180700	16855341	1846	1846	1846	1846	347
33	20231221	180600	16855341	1846	1846	1846	1846	0
34	20231221	180500	16855341	1846	1846	1846	1846	0
35	20231221	180400	16855341	1846	1846	1846	1846	0
36	20231221	180300	16855341	1846	1846	1846	1846	0
37	20231221	180200	16855341	1846	1846	1846	1846	0
38	20231221	180100	16855341	1846	1846	1846	1846	0
39	20231221	180000	16855341	1846	1846	1846	1846	0
40	20231221	175900	16855341	1846	1846	1846	1846	0
41	20231221	175800	16855341	1846	1846	1846	1846	0
42	20231221	175700	16855341	1846	1846	1846	1846	0
43	20231221	175600	16855341	1846	1846	1846	1846	0
44	20231221	175500	16855341	1846	1846	1846	1846	0
45	20231221	175400	16855341	1846	1846	1846	1846	0
46	20231221	175300	16855341	1846	1846	1846	1846	0
47	20231221	175200	16855341	1846	1846	1846	1846	0
48	20231221	175100	16855341	1846	1846	1846	1846	0
49	20231221	175000	16855341	1846	1846	1846	1846	0
50	20231221	174900	16855341	1846	1846	1846	1846	0
51	20231221	174800	16855341	1846	1846	1846	1846	0
52	20231221	174700	16855341	1846	1846	1846	1846	0
53	20231221	174600	16855341	1846	1846	1846	1846	0
54	20231221	174500	16855341	1846	1846	1846	1846	0
55	20231221	174400	16855341	1846	1846	1846	1846	0
56	20231221	174300	16855341	1846	1846	1846	1846	0
57	20231221	174200	16855341	1846	1846	1846	1846	0
58	20231221	174100	16855341	1846	1846	1846	1846	0
59	20231221	174000	16855341	1846	1846	1846	1846	0
60	20231221	173900	16855341	1846	1846	1846	1846	0
61	20231221	173800	16855341	1846	1846	1846	1846	0
62	20231221	173700	16855341	1846	1846	1846	1846	347
63	20231221	173600	16855341	1846	1846	1846	1846	0
64	20231221	173500	16855341	1846	1846	1846	1846	0
65	20231221	173400	16855341	1846	1846	1846	1846	0
66	20231221	173300	16855341	1846	1846	1846	1846	0
67	20231221	173200	16855341	1846	1846	1846	1846	0
68	20231221	173100	16855341	1846	1846	1846	1846	0
69	20231221	173000	16855341	1846	1846	1846	1846	0
70	20231221	172900	16855341	1846	1846	1846	1846	0
71	20231221	172800	16855341	1846	1846	1846	1846	0
72	20231221	172700	16855341	1846	1846	1846	1846	0
73	20231221	172600	16855341	1846	1846	1846	1846	0
74	20231221	172500	16855341	1846	1846	1846	1846	0
75	20231221	172400	16855341	1846	1846	1846	1846	0
76	20231221	172300	16855341	1846	1846	1846	1846	0
77	20231221	172200	16855341	1846	1846	1846	1846	0
78	20231221	172100	16855341	1846	1846	1846	1846	0
79	20231221	172000	16855341	1846	1846	1846	1846	0
80	20231221	171900	16855341	1846	1846	1846	1846	0
81	20231221	171800	16855341	1846	1846	1846	1846	0
82	20231221	171700	16855341	1846	1846	1846	1846	0
83	20231221	171600	16855341	1846	1846	1846	1846	0
84	20231221	171500	16855341	1846	1846	1846	1846	0
85	20231221	171400	16855341	1846	1846	1846	1846	0
86	20231221	171300	16855341	1846	1846	1846	1846	0
87	20231221	171200	16855341	1846	1846	1846	1846	0
88	20231221	171100	16855341	1846	1846	1846	1846	0
89	20231221	171000	16855341	1846	1846	1846	1846	0
90	20231221	170900	16855341	1846	1846	1846	1846	0
91	20231221	170800	16855341	1846	1846	1846	1846	0
92	20231221	170700	16855341	1846	1846	1846	1846	347
93	20231221	170600	16855341	1846	1846	1846	1846	0
94	20231221	170500	16855341	1846	1846	1846	1846	0
95	20231221	170400	16855341	1846	1846	1846	1846	0
96	20231221	170300	16855341	1846	1846	1846	1846	0
97	20231221	170200	16855341	1846	1846	1846	1846	0
98	20231221	170100	16855341	1846	1846	1846	1846	0
99	20231221	170000	16855341	1846	1846	1846	1846	0
100	20231221	165900	16855341	1846	1846	1846	1846	0
101	20231221	165800	16855341	1846	1846	1846	1846	0
102	20231221	165700	16855341	1846	1846	1846	1846	0
103	20231221	165600	16855341	1846	1846	1846	1846	0
104	20231221	165500	16855341	1846	1846	1846	1846	0
105	20231221	165400	16855341	1846	1846	1846	1846	0
106	20231221	165300	16855341	1846	1846	1846	1846	0
107	20231221	165200	16855341	1846	1846	1846	1846	0
108	20231221	165100	16855341	1846	1846	1846	1846	0
109	20231221	165000	16855341	1846	1846	1846	1846	0
110	20231221	164900	16855341	1846	1846	1846	1846	0
111	20231221	164800	16855341	1846	1846	1846	1846	0
112	20231221	164700	16855341	1846	1846	1846	1846	0
113	20231221	164600	16855341	1846	1846	1846	1846	0
114	20231221	164500	16855341	1846	1846	1846	1846	0
115	20231221	164400	16855341	1846	1846	1846	1846	0
116	20231221	164300	16855341	1846	1846	1846	1846	0
117	20231221	164200	16855341	1846	1846	1846	1846	0
118	20231221	164100	16855341	1846	1846	1846	1846	0
119	20231221	164000	16855341	1846	1846	1846	1846	0
120	20231221	163900	16855341	1846	1846	1846	1846	0
121	20231221	163800	16855341	1846	1846	1846	1846	0
122	20231221	163700	16855341	1846	1846	1846	1846	347
123	20231221	163600	16855341	1846	1846	1846	1846	0
124	20231221	163500	16855341	1846	1846	1846	1846	0
125	20231221	163400	16855341	1846	1846	1846	1846	0
126	20231221	163300	16855341	1846	1846	1846	1846	0
127	20231221	163200	16855341	1846	1846	1846	1846	0
128	20231221	163100	16855341	1846	1846	1846	1846	0
129	20231221	163000	16855341	1846	1846	1846	1846	0
130	20231221	162900	16855341	1846	1846	1846	1846	0
131	20231221	162800	16855341	1846	1846	1846	1846	0
132	20231221	162700	16855341	1846	1846	1846	1846	0
133	20231221	162600	16855341	1846	1846	1846	1846	0
134	20231221	162500	16855341	1846	1846	1846	1846	0
135	20231221	162400	16855341	1846	1846	1846	1846	0
136	20231221	162300	16855341	1846	1846	1846	1846	0
137	20231221	162200	16855341	1846	1846	1846	1846	0
138	20231221	162100	16855341	1846	1846	1846	1846	0
139	20231221	162000	16855341	1846	1846	1846	1846	0
140	20231221	161900	16855341	1846	1846	1846	1846	0
141	20231221	161800	16855341	1846	1846	1846	1846	0
142	20231221	161700	16855341	1846	1846	1846	1846	0
143	20231221	161600	16855341	1846	1846	1846	1846	0
144	20231221	161500	16855341	1846	1846	1846	1846	0
145	20231221	161400	16855341	1846	1846	1846	1846	0
146	20231221	161300	16855341	1846	1846	1846	1846	0
147	20231221	161200	16855341	1846	1846	1846	1846	0
148	20231221	161100	16855341	1846	1846	1846	1846	0
149	20231221	161000	16855341	1846	1846	1846	1846	0
150	20231221	160900	16855341	1846	1846	1846	1846	0
151	20231221	160800	16855341	1846	1846	1846	1846	0
152	20231221	160700	16855341	1846	1846	1846	1846	347
153	20231221	160600	16855341	1846	1846	1846	1846	0
154	20231221	160500	16855341	1846	1846	1846	1846	0
155	20231221	160400	16855341	1846	1846	1846	1846	0
156	20231221	160300	16855341	1846	1846	1846	1846	0
157	20231221	160200	16855341	1846	1846	1846	1846	0
158	20231221	160100	16855341	1846	1846	1846	1846	0
159	20231221	160000	16855341	1846	1846	1846	1846	0
160	20231221	155900	16855341	1846	1846	1846	1846	0
161	20231221	155800	16855341	1846	1846	1846	1846	0
162	20231221	155700	16855341	1846	1846	1846	1846	0
163	20231221	155600	16855341	1846	1846	1846	1846	0
164	20231221	155500	16855341	1846	1846	1846	1846	0
165	20231221	155400	16855341	1846	1846	1846	1846	0
166	20231221	155300	16855341	1846	1846	1846	1846	0
167	20231221	155200	16855341	1846	1846	1846	1846	0
168	20231221	155100	16855341	1846	1846	1846	1846	0
169	20231221	155000	16855341	1846	1846	1846	1846	0
170	20231221	154900	16855341	1846	1846	1846	1846	0
171	20231221	154800	16855341	1846	1846	1846	1846	0
172	20231221	154700	16855341	1846	1846	1846	1846	0
173	20231221	154600	16855341	1846	1846	1846	1846	0
174	20231221	154500	16855341	1846	1846	1846	1846	0
175	20231221	154400	16855341	1846	1846	1846	1846	0
176	20231221	154300	16855341	1846	1846	1846	1846	0
177	20231221	154200	16855341	1846	1846	1846	1846	0
178	20231221	154100	16855341	1846	1846	1846	1846	0
179	20231221	154000	16855341	1846	1846	1846	1846	0
180	20231221	153900	16855341	1846	1846	1846	1846	0
181	20231221	153800	16855341	1846	1846	1846	1846	0
182	20231221	153700	16855341	1846	1846	1846	1846	347
183	20231221	153600	16855341	1846	1846	1846	1846	0
184	20231221	153500	16855341	1846	1846	1846	1846	0
185	20231221	153400	16855341	1846	1846	1846	1846	0
186	20231221	153300	16855341	1846	1846	1846	1846	0
187	20231221	153200	16855341	1846	1846	1846	1846	0
188	20231221	153100	16855341	1846	1846	1846	1846	0
189	20231221	153000	16855341	1846	1846	1846	1846	347
190	20231221	152900	16214779	1848	1848	1848	1848	0
191	20231221	152800	16214779	1848	1848	1848	1848	0
192	20231221	152700	16214779	1848	1848	1848	1848	0
193	20231221	152600	16214779	1848	1848	1848	1848	0
194	20231221	152500	16214779	1848	1848	1848	1848	0
195	20231221	152400	16214779	1848	1848	1848	1848	0
196	20231221	152300	16214779	1848	1848	1848	1848	0
197	20231221	152200	16214779	1848	1848	1848	1848	0
198	20231221	152100	16214779	1848	1848	1848	1848	0
199	20231221	152000	16214779	1848	1848	1848	1848	0
200	20231221	151900	16214779	1848	1848	1848	1848	0
201	20231221	151800	16214779	1848	1848	1848	1848	0
202	20231221	151700	16214779	1848	1848	1848	1848	0
203	20231221	151600	16214779	1848	1848	1848	1848	0
204	20231221	151500	16214779	1848	1848	1848	1848	0
205	20231221	151400	16214779	1848	1848	1848	1848	0
206	20231221	151300	16214779	1848	1848	1848	1848	15
207	20231221	151200	16187059	1850	1850	1850	1850	0
208	20231221	151100	16187059	1850	1850	1850	1850	0
209	20231221	151000	16187059	1850	1850	1850	1850	0
210	20231221	150900	16187059	1850	1850	1850	1850	1
211	20231221	150800	16185209	1849	1849	1849	1849	0
212	20231221	150700	16185209	1849	1849	1849	1849	0
213	20231221	150600	16185209	1849	1849	1849	1849	0
214	20231221	150500	16185209	1849	1849	1849	1849	0
215	20231221	150400	16185209	1849	1849	1849	1849	0
216	20231221	150300	16185209	1849	1849	1849	1849	1
217	20231221	150200	16183360	1849	1849	1849	1849	0
218	20231221	150100	16183360	1849	1849	1849	1849	0
219	20231221	150000	16183360	1849	1849	1849	1849	0
220	20231221	145900	16183360	1849	1849	1849	1849	0
221	20231221	145800	16183360	1849	1849	1849	1849	0
222	20231221	145700	16183360	1849	1849	1849	1849	0
223	20231221	145600	16183360	1849	1849	1849	1849	0
224	20231221	145500	16183360	1849	1849	1849	1849	0
225	20231221	145400	16183360	1849	1849	1849	1849	1
226	20231221	145300	16181511	1850	1850	1850	1850	0
227	20231221	145200	16181511	1850	1850	1850	1850	0
228	20231221	145100	16181511	1850	1850	1850	1850	0
229	20231221	145000	16181511	1850	1850	1850	1850	0
230	20231221	144900	16181511	1850	1850	1850	1850	0
231	20231221	144800	16181511	1850	1850	1850	1850	0
232	20231221	144700	16181511	1850	1850	1850	1850	30
233	20231221	144600	16126011	1850	1850	1850	1850	0
234	20231221	144500	16126011	1850	1850	1850	1850	0
235	20231221	144400	16126011	1850	1850	1850	1850	0
236	20231221	144300	16126011	1850	1850	1850	1850	0
237	20231221	144200	16126011	1850	1850	1850	1850	0
238	20231221	144100	16126011	1850	1850	1850	1850	0
239	20231221	144000	16126011	1850	1850	1850	1850	0
240	20231221	143900	16126011	1850	1850	1850	1850	0
241	20231221	143800	16126011	1850	1850	1850	1850	0
242	20231221	143700	16126011	1850	1850	1850	1850	0
243	20231221	143600	16126011	1850	1850	1850	1850	0
244	20231221	143500	16126011	1850	1850	1850	1850	0
245	20231221	143400	16126011	1850	1848	1850	1848	201
246	20231221	143300	15754163	1850	1848	1850	1848	93
247	20231221	143200	15582293	1848	1848	1848	1848	0
248	20231221	143100	15582293	1848	1848	1848	1848	0
249	20231221	143000	15582293	1848	1848	1848	1848	169
250	20231221	142900	15269981	1848	1848	1848	1848	131
251	20231221	142800	15027893	1848	1848	1848	1848	0
252	20231221	142700	15027893	1848	1848	1848	1848	0
253	20231221	142600	15027893	1848	1848	1848	1848	0
254	20231221	142500	15027893	1848	1848	1848	1848	0
255	20231221	142400	15027893	1848	1848	1848	1848	0
256	20231221	142300	15027893	1848	1848	1848	1848	7
257	20231221	142200	15014957	1847	1847	1847	1847	10
258	20231221	142100	14996487	1847	1847	1847	1847	0
259	20231221	142000	14996487	1847	1847	1847	1847	0
260	20231221	141900	14996487	1847	1847	1847	1847	0
261	20231221	141800	14996487	1847	1847	1847	1847	10
262	20231221	141700	14978017	1845	1845	1845	1845	0
263	20231221	141600	14978017	1845	1845	1845	1845	0
264	20231221	141500	14978017	1845	1845	1845	1845	0
265	20231221	141400	14978017	1845	1845	1845	1845	0
266	20231221	141300	14978017	1845	1845	1845	1845	100
267	20231221	141200	14793517	1846	1846	1846	1846	0
268	20231221	141100	14793517	1846	1846	1846	1846	0
269	20231221	141000	14793517	1846	1846	1846	1846	0
270	20231221	140900	14793517	1846	1846	1846	1846	0
271	20231221	140800	14793517	1846	1846	1846	1846	0
272	20231221	140700	14793517	1846	1846	1846	1846	30
273	20231221	140600	14738137	1846	1846	1846	1846	0
274	20231221	140500	14738137	1846	1846	1846	1846	0
275	20231221	140400	14738137	1846	1846	1846	1846	0
276	20231221	140300	14738137	1846	1846	1846	1846	0
277	20231221	140200	14738137	1846	1846	1846	1846	10
278	20231221	140100	14719677	1846	1846	1846	1846	0
279	20231221	140000	14719677	1846	1846	1846	1846	0
280	20231221	135900	14719677	1846	1846	1847	1846	5
281	20231221	135800	14710445	1846	1846	1846	1846	0
282	20231221	135700	14710445	1846	1846	1846	1846	0
283	20231221	135600	14710445	1846	1846	1846	1846	0
284	20231221	135500	14710445	1846	1846	1846	1846	0
285	20231221	135400	14710445	1846	1846	1846	1846	0
286	20231221	135300	14710445	1846	1846	1846	1846	0
287	20231221	135200	14710445	1846	1846	1846	1846	0
288	20231221	135100	14710445	1846	1846	1846	1846	0
289	20231221	135000	14710445	1846	1846	1846	1846	12
290	20231221	134900	14688293	1847	1847	1847	1847	0
291	20231221	134800	14688293	1847	1847	1847	1847	0
292	20231221	134700	14688293	1847	1847	1847	1847	5
293	20231221	134600	14679058	1846	1846	1846	1846	0
294	20231221	134500	14679058	1846	1846	1846	1846	0
295	20231221	134400	14679058	1846	1846	1846	1846	0
296	20231221	134300	14679058	1846	1846	1846	1846	0
297	20231221	134200	14679058	1846	1846	1846	1846	0
298	20231221	134100	14679058	1846	1846	1846	1846	0
299	20231221	134000	14679058	1846	1846	1846	1846	0
300	20231221	133900	14679058	1846	1846	1846	1846	0
301	20231221	133800	14679058	1846	1846	1846	1846	0
302	20231221	133700	14679058	1846	1846	1846	1846	0
303	20231221	133600	14679058	1846	1846	1846	1846	0
304	20231221	133500	14679058	1846	1846	1846	1846	0
305	20231221	133400	14679058	1846	1846	1846	1846	0
306	20231221	133300	14679058	1846	1847	1847	1846	4
307	20231221	133200	14671673	1847	1847	1847	1847	0
308	20231221	133100	14671673	1847	1847	1847	1847	0
309	20231221	133000	14671673	1847	1847	1847	1847	1
310	20231221	132900	14669826	1847	1847	1847	1847	0
311	20231221	132800	14669826	1847	1847	1847	1847	0
312	20231221	132700	14669826	1847	1847	1847	1847	0
313	20231221	132600	14669826	1847	1847	1847	1847	0
314	20231221	132500	14669826	1847	1847	1847	1847	0
315	20231221	132400	14669826	1847	1847	1847	1847	0
316	20231221	132300	14669826	1847	1847	1847	1847	0
317	20231221	132200	14669826	1847	1847	1847	1847	0
318	20231221	132100	14669826	1847	1847	1847	1847	0
319	20231221	132000	14669826	1847	1847	1847	1847	0
320	20231221	131900	14669826	1847	1847	1847	1847	0
321	20231221	131800	14669826	1847	1847	1847	1847	0
322	20231221	131700	14669826	1847	1847	1847	1847	0
323	20231221	131600	14669826	1847	1847	1847	1847	0
324	20231221	131500	14669826	1847	1847	1847	1847	0
325	20231221	131400	14669826	1847	1847	1847	1847	40
326	20231221	131300	14595946	1847	1847	1847	1847	61
327	20231221	131200	14483279	1847	1847	1847	1847	0
328	20231221	131100	14483279	1847	1847	1847	1847	0
329	20231221	131000	14483279	1847	1847	1847	1847	0
330	20231221	130900	14483279	1847	1847	1847	1847	0
331	20231221	130800	14483279	1847	1847	1847	1847	0
332	20231221	130700	14483279	1847	1847	1847	1847	0
333	20231221	130600	14483279	1847	1847	1847	1847	0
334	20231221	130500	14483279	1847	1847	1847	1847	0
335	20231221	130400	14483279	1847	1847	1847	1847	20
336	20231221	130300	14446339	1847	1847	1847	1847	0
337	20231221	130200	14446339	1847	1847	1847	1847	100
338	20231221	130100	14261639	1848	1848	1848	1848	0
339	20231221	130000	14261639	1848	1848	1848	1848	0
340	20231221	125900	14261639	1848	1848	1848	1848	0
341	20231221	125800	14261639	1848	1848	1848	1848	0
342	20231221	125700	14261639	1848	1848	1848	1848	0
343	20231221	125600	14261639	1848	1848	1848	1848	0
344	20231221	125500	14261639	1848	1848	1848	1848	0
345	20231221	125400	14261639	1848	1848	1848	1848	0
346	20231221	125300	14261639	1848	1848	1848	1848	0
347	20231221	125200	14261639	1848	1848	1848	1848	0
348	20231221	125100	14261639	1848	1848	1848	1848	0
349	20231221	125000	14261639	1848	1848	1848	1848	0
350	20231221	124900	14261639	1848	1848	1848	1848	0
351	20231221	124800	14261639	1848	1848	1848	1848	0
352	20231221	124700	14261639	1848	1848	1848	1848	0
353	20231221	124600	14261639	1848	1848	1848	1848	0
354	20231221	124500	14261639	1848	1848	1848	1848	0
355	20231221	124400	14261639	1848	1848	1848	1848	0
356	20231221	124300	14261639	1848	1848	1848	1848	0
357	20231221	124200	14261639	1848	1848	1848	1848	0
358	20231221	124100	14261639	1848	1848	1848	1848	0
359	20231221	124000	14261639	1848	1848	1848	1848	0
360	20231221	123900	14261639	1848	1848	1848	1848	0
361	20231221	123800	14261639	1848	1848	1848	1848	0
362	20231221	123700	14261639	1848	1848	1848	1848	0
363	20231221	123600	14261639	1848	1848	1848	1848	38
364	20231221	123500	14191415	1848	1848	1848	1848	0
365	20231221	123400	14191415	1848	1848	1848	1848	0
366	20231221	123300	14191415	1848	1848	1848	1848	0
367	20231221	123200	14191415	1848	1848	1848	1848	462
368	20231221	123100	13337639	1848	1848	1848	1848	100
369	20231221	123000	13152839	1850	1850	1850	1850	0
370	20231221	122900	13152839	1850	1850	1850	1850	0
371	20231221	122800	13152839	1850	1850	1850	1850	0
372	20231221	122700	13152839	1850	1850	1850	1850	0
373	20231221	122600	13152839	1850	1850	1850	1850	0
374	20231221	122500	13152839	1850	1850	1850	1850	0
375	20231221	122400	13152839	1850	1850	1850	1850	0
376	20231221	122300	13152839	1850	1850	1850	1850	5
377	20231221	122200	13143589	1851	1851	1851	1851	0
378	20231221	122100	13143589	1851	1851	1851	1851	0
379	20231221	122000	13143589	1851	1851	1851	1851	0
380	20231221	121900	13143589	1851	1851	1851	1851	0
381	20231221	121800	13143589	1851	1851	1851	1851	0
382	20231221	121700	13143589	1851	1851	1851	1851	0
383	20231221	121600	13143589	1851	1851	1851	1851	0
384	20231221	121500	13143589	1851	1851	1851	1851	0
385	20231221	121400	13143589	1851	1851	1851	1851	0
386	20231221	121300	13143589	1851	1851	1851	1851	0
387	20231221	121200	13143589	1851	1851	1851	1851	0
388	20231221	121100	13143589	1851	1851	1851	1851	0
389	20231221	121000	13143589	1851	1851	1851	1851	0
390	20231221	120900	13143589	1851	1851	1851	1851	0
391	20231221	120800	13143589	1851	1851	1851	1851	1
392	20231221	120700	13141738	1851	1851	1851	1851	0
393	20231221	120600	13141738	1851	1851	1851	1851	0
394	20231221	120500	13141738	1851	1851	1851	1851	0
395	20231221	120400	13141738	1851	1851	1851	1851	0
396	20231221	120300	13141738	1851	1851	1851	1851	10
397	20231221	120200	13123228	1850	1850	1850	1850	0
398	20231221	120100	13123228	1850	1850	1850	1850	0
399	20231221	120000	13123228	1850	1850	1850	1850	0
400	20231221	115900	13123228	1850	1850	1850	1850	0
401	20231221	115800	13123228	1850	1850	1850	1850	0
402	20231221	115700	13123228	1850	1850	1850	1850	0
403	20231221	115600	13123228	1850	1850	1850	1850	19
404	20231221	115500	13088078	1850	1850	1850	1850	0
405	20231221	115400	13088078	1850	1850	1850	1850	0
406	20231221	115300	13088078	1850	1850	1850	1850	0
407	20231221	115200	13088078	1850	1850	1850	1850	0
408	20231221	115100	13088078	1850	1850	1850	1850	0
409	20231221	115000	13088078	1850	1850	1850	1850	0
410	20231221	114900	13088078	1850	1850	1850	1850	0
411	20231221	114800	13088078	1850	1850	1850	1850	0
412	20231221	114700	13088078	1850	1850	1850	1850	0
413	20231221	114600	13088078	1850	1850	1850	1850	0
414	20231221	114500	13088078	1850	1850	1850	1850	0
415	20231221	114400	13088078	1850	1850	1850	1850	0
416	20231221	114300	13088078	1850	1850	1850	1850	0
417	20231221	114200	13088078	1850	1850	1850	1850	0
418	20231221	114100	13088078	1850	1850	1850	1850	0
419	20231221	114000	13088078	1850	1850	1850	1850	0
420	20231221	113900	13088078	1850	1850	1850	1850	0
421	20231221	113800	13088078	1850	1850	1850	1850	0
422	20231221	113700	13088078	1850	1850	1850	1850	0
423	20231221	113600	13088078	1850	1850	1850	1850	0
424	20231221	113500	13088078	1850	1850	1850	1850	0
425	20231221	113400	13088078	1850	1850	1850	1850	0
426	20231221	113300	13088078	1850	1850	1850	1850	0
427	20231221	113200	13088078	1850	1850	1850	1850	0
428	20231221	113100	13088078	1850	1850	1850	1850	0
429	20231221	113000	13088078	1850	1850	1850	1850	0
430	20231221	112900	13088078	1850	1850	1850	1850	0
431	20231221	112800	13088078	1850	1850	1850	1850	0
432	20231221	112700	13088078	1850	1850	1850	1850	0
433	20231221	112600	13088078	1850	1850	1850	1850	0
434	20231221	112500	13088078	1850	1850	1850	1850	0
435	20231221	112400	13088078	1850	1850	1850	1850	41
436	20231221	112300	13012228	1850	1850	1850	1850	0
437	20231221	112200	13012228	1850	1850	1850	1850	20
438	20231221	112100	12975228	1852	1852	1852	1852	0
439	20231221	112000	12975228	1852	1852	1852	1852	0
440	20231221	111900	12975228	1852	1852	1852	1852	0
441	20231221	111800	12975228	1852	1852	1852	1852	0
442	20231221	111700	12975228	1852	1852	1852	1852	0
443	20231221	111600	12975228	1852	1852	1852	1852	10
444	20231221	111500	12956708	1840	1840	1840	1840	0
445	20231221	111400	12956708	1840	1840	1840	1840	1
446	20231221	111300	12954868	1840	1840	1840	1840	0
447	20231221	111200	12954868	1840	1840	1840	1840	0
448	20231221	111100	12954868	1840	1841	1841	1840	100
449	20231221	111000	12770859	1840	1840	1840	1840	0
450	20231221	110900	12770859	1840	1840	1840	1840	0
451	20231221	110800	12770859	1840	1840	1840	1840	0
452	20231221	110700	12770859	1840	1840	1840	1840	0
453	20231221	110600	12770859	1840	1853	1853	1840	156
454	20231221	110500	12483805	1853	1853	1853	1853	0
455	20231221	110400	12483805	1853	1853	1853	1853	2230
456	20231221	110300	8351615	1852	1841	1852	1839	1006
457	20231221	110200	6493865	1839	1839	1839	1839	0
458	20231221	110100	6493865	1839	1839	1839	1839	0
459	20231221	110000	6493865	1839	1839	1839	1839	0
460	20231221	105900	6493865	1839	1839	1839	1839	0
461	20231221	105800	6493865	1839	1839	1839	1839	0
462	20231221	105700	6493865	1839	1839	1839	1839	0
463	20231221	105600	6493865	1839	1839	1839	1839	0
464	20231221	105500	6493865	1839	1839	1839	1839	0
465	20231221	105400	6493865	1839	1839	1839	1839	0
466	20231221	105300	6493865	1839	1839	1839	1839	0
467	20231221	105200	6493865	1839	1839	1839	1839	0
468	20231221	105100	6493865	1839	1839	1839	1839	88
469	20231221	105000	6332033	1839	1839	1839	1839	0
470	20231221	104900	6332033	1839	1839	1839	1839	0
471	20231221	104800	6332033	1839	1839	1839	1839	0
472	20231221	104700	6332033	1839	1839	1839	1839	10
473	20231221	104600	6313643	1841	1841	1841	1841	0
474	20231221	104500	6313643	1841	1841	1841	1841	0
475	20231221	104400	6313643	1841	1841	1841	1841	0
476	20231221	104300	6313643	1841	1841	1841	1841	0
477	20231221	104200	6313643	1841	1841	1841	1841	0
478	20231221	104100	6313643	1841	1841	1841	1841	0
479	20231221	104000	6313643	1841	1841	1841	1841	0
480	20231221	103900	6313643	1841	1841	1841	1841	0
481	20231221	103800	6313643	1841	1841	1841	1841	0
482	20231221	103700	6313643	1841	1841	1841	1841	0
483	20231221	103600	6313643	1841	1841	1841	1841	0
484	20231221	103500	6313643	1841	1841	1841	1841	0
485	20231221	103400	6313643	1841	1841	1841	1841	1
486	20231221	103300	6311802	1841	1841	1841	1841	0
487	20231221	103200	6311802	1841	1841	1841	1841	0
488	20231221	103100	6311802	1841	1841	1841	1841	0
489	20231221	103000	6311802	1841	1841	1841	1841	1
490	20231221	102900	6309961	1841	1841	1841	1841	1
491	20231221	102800	6308120	1841	1841	1841	1841	1
492	20231221	102700	6306279	1840	1843	1843	1840	217
493	20231221	102600	5906969	1841	1841	1841	1841	0
494	20231221	102500	5906969	1841	1841	1841	1841	0
495	20231221	102400	5906969	1841	1841	1841	1841	1
496	20231221	102300	5905128	1840	1840	1840	1840	0
497	20231221	102200	5905128	1840	1840	1840	1840	0
498	20231221	102100	5905128	1840	1840	1840	1840	0
499	20231221	102000	5905128	1840	1840	1840	1840	0
500	20231221	101900	5905128	1840	1840	1840	1840	0
501	20231221	101800	5905128	1840	1840	1840	1840	32
502	20231221	101700	5846248	1841	1841	1841	1841	0
503	20231221	101600	5846248	1841	1841	1841	1841	0
504	20231221	101500	5846248	1841	1842	1842	1841	1048
505	20231221	101400	3916295	1843	1844	1844	1843	19
506	20231221	101300	3881270	1844	1844	1844	1844	0
507	20231221	101200	3881270	1844	1844	1844	1844	1
508	20231221	101100	3879426	1844	1844	1844	1844	1
509	20231221	101000	3877582	1844	1844	1844	1844	1
510	20231221	100900	3875738	1842	1843	1843	1842	127
511	20231221	100800	3641803	1843	1844	1844	1843	22
512	20231221	100700	3601256	1844	1844	1844	1844	0
513	20231221	100600	3601256	1844	1844	1844	1844	0
514	20231221	100500	3601256	1844	1844	1844	1844	1
515	20231221	100400	3599412	1846	1850	1850	1846	2
516	20231221	100300	3595716	1852	1852	1852	1852	0
517	20231221	100200	3595716	1852	1852	1852	1852	0
518	20231221	100100	3595716	1852	1852	1852	1852	5
519	20231221	100000	3586456	1852	1846	1852	1846	2
520	20231221	095900	3582758	1852	1852	1852	1852	0
521	20231221	095800	3582758	1852	1852	1852	1852	0
522	20231221	095700	3582758	1852	1852	1852	1852	0
523	20231221	095600	3582758	1852	1843	1852	1842	22
524	20231221	095500	3542033	1852	1852	1853	1852	20
525	20231221	095400	3504992	1852	1852	1852	1852	0
526	20231221	095300	3504992	1852	1852	1852	1852	0
527	20231221	095200	3504992	1852	1852	1852	1852	0
528	20231221	095100	3504992	1852	1852	1852	1852	0
529	20231221	095000	3504992	1852	1852	1852	1852	1
530	20231221	094900	3503140	1842	1842	1842	1842	0
531	20231221	094800	3503140	1842	1842	1842	1842	3
532	20231221	094700	3497614	1840	1842	1842	1840	11
533	20231221	094600	3477372	1840	1842	1842	1840	1105
534	20231221	094500	1444170	1841	1842	1842	1841	212
535	20231221	094400	1053776	1854	1854	1854	1854	0
536	20231221	094300	1053776	1854	1854	1854	1854	0
537	20231221	094200	1053776	1854	1854	1854	1854	0
538	20231221	094100	1053776	1854	1854	1854	1854	0
539	20231221	094000	1053776	1854	1854	1854	1854	0
540	20231221	093900	1053776	1854	1854	1854	1854	0
541	20231221	093800	1053776	1854	1854	1854	1854	0
542	20231221	093700	1053776	1854	1854	1854	1854	0
543	20231221	093600	1053776	1854	1854	1854	1854	0
544	20231221	093500	1053776	1854	1854	1854	1854	0
545	20231221	093400	1053776	1854	1854	1854	1854	1
546	20231221	093300	1051922	1854	1854	1854	1854	3
547	20231221	093200	1046360	1842	1842	1842	1842	0
548	20231221	093100	1046360	1842	1842	1842	1842	5
549	20231221	093000	1037150	1854	1854	1854	1854	0
550	20231221	092900	1037150	1854	1854	1854	1854	0
551	20231221	092800	1037150	1854	1854	1854	1854	0
552	20231221	092700	1037150	1854	1854	1854	1854	0
553	20231221	092600	1037150	1854	1854	1854	1854	14
554	20231221	092500	1011194	1854	1854	1854	1854	0
555	20231221	092400	1011194	1854	1854	1854	1854	0
556	20231221	092300	1011194	1854	1854	1854	1854	0
557	20231221	092200	1011194	1854	1854	1854	1854	1
558	20231221	092100	1009340	1854	1854	1854	1854	0
559	20231221	092000	1009340	1854	1854	1854	1854	0
560	20231221	091900	1009340	1854	1854	1854	1854	109
561	20231221	091800	807254	1854	1854	1854	1854	0
562	20231221	091700	807254	1854	1854	1854	1854	0
563	20231221	091600	807254	1854	1854	1854	1854	0
564	20231221	091500	807254	1854	1854	1854	1854	0
565	20231221	091400	807254	1854	1854	1854	1854	0
566	20231221	091300	807254	1854	1854	1854	1854	0
567	20231221	091200	807254	1854	1854	1854	1854	0
568	20231221	091100	807254	1854	1854	1854	1854	0
569	20231221	091000	807254	1854	1841	1854	1841	16
570	20231221	090900	777607	1841	1853	1853	1841	18
571	20231221	090800	744397	1854	1854	1854	1854	0
572	20231221	090700	744397	1854	1854	1854	1854	0
573	20231221	090600	744397	1854	1853	1854	1853	50
574	20231221	090500	651727	1854	1854	1854	1854	0
575	20231221	090400	651727	1854	1854	1854	1854	0
576	20231221	090300	651727	1854	1854	1854	1854	0
577	20231221	090200	651727	1854	1854	1854	1854	0
578	20231221	090100	651727	1854	1854	1854	1854	0
579	20231221	090000	651727	1854	1841	1854	1841	354