KissMeData/002690/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	183700	25550046	1846	1846	1846	1846	56
3	20231227	183600	25550046	1846	1846	1846	1846	0
4	20231227	183500	25550046	1846	1846	1846	1846	0
5	20231227	183400	25550046	1846	1846	1846	1846	0
6	20231227	183300	25550046	1846	1846	1846	1846	0
7	20231227	183200	25550046	1846	1846	1846	1846	0
8	20231227	183100	25550046	1846	1846	1846	1846	0
9	20231227	183000	25550046	1846	1846	1846	1846	0
10	20231227	182900	25550046	1846	1846	1846	1846	0
11	20231227	182800	25550046	1846	1846	1846	1846	0
12	20231227	182700	25550046	1846	1846	1846	1846	0
13	20231227	182600	25550046	1846	1846	1846	1846	0
14	20231227	182500	25550046	1846	1846	1846	1846	0
15	20231227	182400	25550046	1846	1846	1846	1846	0
16	20231227	182300	25550046	1846	1846	1846	1846	0
17	20231227	182200	25550046	1846	1846	1846	1846	0
18	20231227	182100	25550046	1846	1846	1846	1846	0
19	20231227	182000	25550046	1846	1846	1846	1846	0
20	20231227	181900	25550046	1846	1846	1846	1846	0
21	20231227	181800	25550046	1846	1846	1846	1846	0
22	20231227	181700	25550046	1846	1846	1846	1846	0
23	20231227	181600	25550046	1846	1846	1846	1846	0
24	20231227	181500	25550046	1846	1846	1846	1846	0
25	20231227	181400	25550046	1846	1846	1846	1846	0
26	20231227	181300	25550046	1846	1846	1846	1846	0
27	20231227	181200	25550046	1846	1846	1846	1846	0
28	20231227	181100	25550046	1846	1846	1846	1846	0
29	20231227	181000	25550046	1846	1846	1846	1846	0
30	20231227	180900	25550046	1846	1846	1846	1846	0
31	20231227	180800	25550046	1846	1846	1846	1846	0
32	20231227	180700	25550046	1846	1846	1846	1846	56
33	20231227	180600	25550046	1846	1846	1846	1846	0
34	20231227	180500	25550046	1846	1846	1846	1846	0
35	20231227	180400	25550046	1846	1846	1846	1846	0
36	20231227	180300	25550046	1846	1846	1846	1846	0
37	20231227	180200	25550046	1846	1846	1846	1846	0
38	20231227	180100	25550046	1846	1846	1846	1846	0
39	20231227	180000	25550046	1846	1846	1846	1846	0
40	20231227	175900	25550046	1846	1846	1846	1846	0
41	20231227	175800	25550046	1846	1846	1846	1846	0
42	20231227	175700	25550046	1846	1846	1846	1846	0
43	20231227	175600	25550046	1846	1846	1846	1846	0
44	20231227	175500	25550046	1846	1846	1846	1846	0
45	20231227	175400	25550046	1846	1846	1846	1846	0
46	20231227	175300	25550046	1846	1846	1846	1846	0
47	20231227	175200	25550046	1846	1846	1846	1846	0
48	20231227	175100	25550046	1846	1846	1846	1846	0
49	20231227	175000	25550046	1846	1846	1846	1846	0
50	20231227	174900	25550046	1846	1846	1846	1846	0
51	20231227	174800	25550046	1846	1846	1846	1846	0
52	20231227	174700	25550046	1846	1846	1846	1846	0
53	20231227	174600	25550046	1846	1846	1846	1846	0
54	20231227	174500	25550046	1846	1846	1846	1846	0
55	20231227	174400	25550046	1846	1846	1846	1846	0
56	20231227	174300	25550046	1846	1846	1846	1846	0
57	20231227	174200	25550046	1846	1846	1846	1846	0
58	20231227	174100	25550046	1846	1846	1846	1846	0
59	20231227	174000	25550046	1846	1846	1846	1846	0
60	20231227	173900	25550046	1846	1846	1846	1846	0
61	20231227	173800	25550046	1846	1846	1846	1846	0
62	20231227	173700	25550046	1846	1846	1846	1846	56
63	20231227	173600	25550046	1846	1846	1846	1846	0
64	20231227	173500	25550046	1846	1846	1846	1846	0
65	20231227	173400	25550046	1846	1846	1846	1846	0
66	20231227	173300	25550046	1846	1846	1846	1846	0
67	20231227	173200	25550046	1846	1846	1846	1846	0
68	20231227	173100	25550046	1846	1846	1846	1846	0
69	20231227	173000	25550046	1846	1846	1846	1846	0
70	20231227	172900	25550046	1846	1846	1846	1846	0
71	20231227	172800	25550046	1846	1846	1846	1846	0
72	20231227	172700	25550046	1846	1846	1846	1846	0
73	20231227	172600	25550046	1846	1846	1846	1846	0
74	20231227	172500	25550046	1846	1846	1846	1846	0
75	20231227	172400	25550046	1846	1846	1846	1846	0
76	20231227	172300	25550046	1846	1846	1846	1846	0
77	20231227	172200	25550046	1846	1846	1846	1846	0
78	20231227	172100	25550046	1846	1846	1846	1846	0
79	20231227	172000	25550046	1846	1846	1846	1846	0
80	20231227	171900	25550046	1846	1846	1846	1846	0
81	20231227	171800	25550046	1846	1846	1846	1846	0
82	20231227	171700	25550046	1846	1846	1846	1846	0
83	20231227	171600	25550046	1846	1846	1846	1846	0
84	20231227	171500	25550046	1846	1846	1846	1846	0
85	20231227	171400	25550046	1846	1846	1846	1846	0
86	20231227	171300	25550046	1846	1846	1846	1846	0
87	20231227	171200	25550046	1846	1846	1846	1846	0
88	20231227	171100	25550046	1846	1846	1846	1846	0
89	20231227	171000	25550046	1846	1846	1846	1846	0
90	20231227	170900	25550046	1846	1846	1846	1846	0
91	20231227	170800	25550046	1846	1846	1846	1846	0
92	20231227	170700	25550046	1846	1846	1846	1846	56
93	20231227	170600	25550046	1846	1846	1846	1846	0
94	20231227	170500	25550046	1846	1846	1846	1846	0
95	20231227	170400	25550046	1846	1846	1846	1846	0
96	20231227	170300	25550046	1846	1846	1846	1846	0
97	20231227	170200	25550046	1846	1846	1846	1846	0
98	20231227	170100	25550046	1846	1846	1846	1846	0
99	20231227	170000	25550046	1846	1846	1846	1846	0
100	20231227	165900	25550046	1846	1846	1846	1846	0
101	20231227	165800	25550046	1846	1846	1846	1846	0
102	20231227	165700	25550046	1846	1846	1846	1846	0
103	20231227	165600	25550046	1846	1846	1846	1846	0
104	20231227	165500	25550046	1846	1846	1846	1846	0
105	20231227	165400	25550046	1846	1846	1846	1846	0
106	20231227	165300	25550046	1846	1846	1846	1846	0
107	20231227	165200	25550046	1846	1846	1846	1846	0
108	20231227	165100	25550046	1846	1846	1846	1846	0
109	20231227	165000	25550046	1846	1846	1846	1846	0
110	20231227	164900	25550046	1846	1846	1846	1846	0
111	20231227	164800	25550046	1846	1846	1846	1846	0
112	20231227	164700	25550046	1846	1846	1846	1846	0
113	20231227	164600	25550046	1846	1846	1846	1846	0
114	20231227	164500	25550046	1846	1846	1846	1846	0
115	20231227	164400	25550046	1846	1846	1846	1846	0
116	20231227	164300	25550046	1846	1846	1846	1846	0
117	20231227	164200	25550046	1846	1846	1846	1846	0
118	20231227	164100	25550046	1846	1846	1846	1846	0
119	20231227	164000	25550046	1846	1846	1846	1846	0
120	20231227	163900	25550046	1846	1846	1846	1846	0
121	20231227	163800	25550046	1846	1846	1846	1846	0
122	20231227	163700	25550046	1846	1846	1846	1846	56
123	20231227	163600	25550046	1846	1846	1846	1846	0
124	20231227	163500	25550046	1846	1846	1846	1846	0
125	20231227	163400	25550046	1846	1846	1846	1846	0
126	20231227	163300	25550046	1846	1846	1846	1846	0
127	20231227	163200	25550046	1846	1846	1846	1846	0
128	20231227	163100	25550046	1846	1846	1846	1846	0
129	20231227	163000	25550046	1846	1846	1846	1846	0
130	20231227	162900	25550046	1846	1846	1846	1846	0
131	20231227	162800	25550046	1846	1846	1846	1846	0
132	20231227	162700	25550046	1846	1846	1846	1846	0
133	20231227	162600	25550046	1846	1846	1846	1846	0
134	20231227	162500	25550046	1846	1846	1846	1846	0
135	20231227	162400	25550046	1846	1846	1846	1846	0
136	20231227	162300	25550046	1846	1846	1846	1846	0
137	20231227	162200	25550046	1846	1846	1846	1846	0
138	20231227	162100	25550046	1846	1846	1846	1846	0
139	20231227	162000	25550046	1846	1846	1846	1846	0
140	20231227	161900	25550046	1846	1846	1846	1846	0
141	20231227	161800	25550046	1846	1846	1846	1846	0
142	20231227	161700	25550046	1846	1846	1846	1846	0
143	20231227	161600	25550046	1846	1846	1846	1846	0
144	20231227	161500	25550046	1846	1846	1846	1846	0
145	20231227	161400	25550046	1846	1846	1846	1846	0
146	20231227	161300	25550046	1846	1846	1846	1846	0
147	20231227	161200	25550046	1846	1846	1846	1846	0
148	20231227	161100	25550046	1846	1846	1846	1846	0
149	20231227	161000	25550046	1846	1846	1846	1846	0
150	20231227	160900	25550046	1846	1846	1846	1846	0
151	20231227	160800	25550046	1846	1846	1846	1846	0
152	20231227	160700	25550046	1846	1846	1846	1846	56
153	20231227	160600	25550046	1846	1846	1846	1846	0
154	20231227	160500	25550046	1846	1846	1846	1846	0
155	20231227	160400	25550046	1846	1846	1846	1846	0
156	20231227	160300	25550046	1846	1846	1846	1846	0
157	20231227	160200	25550046	1846	1846	1846	1846	0
158	20231227	160100	25550046	1846	1846	1846	1846	0
159	20231227	160000	25550046	1846	1846	1846	1846	0
160	20231227	155900	25550046	1846	1846	1846	1846	0
161	20231227	155800	25550046	1846	1846	1846	1846	0
162	20231227	155700	25550046	1846	1846	1846	1846	0
163	20231227	155600	25550046	1846	1846	1846	1846	0
164	20231227	155500	25550046	1846	1846	1846	1846	0
165	20231227	155400	25550046	1846	1846	1846	1846	0
166	20231227	155300	25550046	1846	1846	1846	1846	0
167	20231227	155200	25550046	1846	1846	1846	1846	0
168	20231227	155100	25550046	1846	1846	1846	1846	0
169	20231227	155000	25550046	1846	1846	1846	1846	0
170	20231227	154900	25550046	1846	1846	1846	1846	0
171	20231227	154800	25550046	1846	1846	1846	1846	0
172	20231227	154700	25550046	1846	1846	1846	1846	0
173	20231227	154600	25550046	1846	1846	1846	1846	0
174	20231227	154500	25550046	1846	1846	1846	1846	0
175	20231227	154400	25550046	1846	1846	1846	1846	0
176	20231227	154300	25550046	1846	1846	1846	1846	0
177	20231227	154200	25550046	1846	1846	1846	1846	0
178	20231227	154100	25550046	1846	1846	1846	1846	0
179	20231227	154000	25550046	1846	1846	1846	1846	0
180	20231227	153900	25550046	1846	1846	1846	1846	0
181	20231227	153800	25550046	1846	1846	1846	1846	0
182	20231227	153700	25550046	1846	1846	1846	1846	56
183	20231227	153600	25550046	1846	1846	1846	1846	0
184	20231227	153500	25550046	1846	1846	1846	1846	0
185	20231227	153400	25550046	1846	1846	1846	1846	0
186	20231227	153300	25550046	1846	1846	1846	1846	0
187	20231227	153200	25550046	1846	1846	1846	1846	0
188	20231227	153100	25550046	1846	1846	1846	1846	0
189	20231227	153000	25550046	1846	1846	1846	1846	56
190	20231227	152900	25446670	1845	1845	1845	1845	0
191	20231227	152800	25446670	1845	1845	1845	1845	0
192	20231227	152700	25446670	1845	1845	1845	1845	0
193	20231227	152600	25446670	1845	1845	1845	1845	0
194	20231227	152500	25446670	1845	1845	1845	1845	0
195	20231227	152400	25446670	1845	1845	1845	1845	0
196	20231227	152300	25446670	1845	1845	1845	1845	0
197	20231227	152200	25446670	1845	1845	1845	1845	0
198	20231227	152100	25446670	1845	1845	1845	1845	0
199	20231227	152000	25446670	1845	1845	1845	1845	0
200	20231227	151900	25446670	1845	1845	1845	1845	1
201	20231227	151800	25444825	1838	1838	1838	1838	0
202	20231227	151700	25444825	1838	1838	1838	1838	0
203	20231227	151600	25444825	1838	1838	1838	1838	0
204	20231227	151500	25444825	1838	1839	1839	1838	344
205	20231227	151400	24812457	1840	1840	1840	1840	106
206	20231227	151300	24617417	1845	1845	1845	1845	0
207	20231227	151200	24617417	1845	1845	1845	1845	0
208	20231227	151100	24617417	1845	1845	1845	1845	0
209	20231227	151000	24617417	1845	1845	1845	1845	0
210	20231227	150900	24617417	1845	1845	1845	1845	0
211	20231227	150800	24617417	1845	1845	1845	1845	0
212	20231227	150700	24617417	1845	1845	1845	1845	0
213	20231227	150600	24617417	1845	1845	1845	1845	0
214	20231227	150500	24617417	1845	1845	1845	1845	0
215	20231227	150400	24617417	1845	1845	1845	1845	157
216	20231227	150300	24327752	1845	1845	1845	1845	63
217	20231227	150200	24211517	1847	1847	1847	1847	0
218	20231227	150100	24211517	1847	1847	1847	1847	0
219	20231227	150000	24211517	1847	1847	1847	1847	0
220	20231227	145900	24211517	1847	1847	1847	1847	0
221	20231227	145800	24211517	1847	1847	1847	1847	0
222	20231227	145700	24211517	1847	1847	1847	1847	30
223	20231227	145600	24156107	1847	1847	1847	1847	0
224	20231227	145500	24156107	1847	1847	1847	1847	0
225	20231227	145400	24156107	1847	1847	1847	1847	0
226	20231227	145300	24156107	1847	1847	1847	1847	0
227	20231227	145200	24156107	1847	1847	1847	1847	0
228	20231227	145100	24156107	1847	1847	1847	1847	0
229	20231227	145000	24156107	1847	1847	1847	1847	0
230	20231227	144900	24156107	1847	1847	1847	1847	0
231	20231227	144800	24156107	1847	1847	1847	1847	0
232	20231227	144700	24156107	1847	1847	1847	1847	0
233	20231227	144600	24156107	1847	1847	1847	1847	0
234	20231227	144500	24156107	1847	1847	1847	1847	0
235	20231227	144400	24156107	1847	1847	1847	1847	0
236	20231227	144300	24156107	1847	1847	1847	1847	0
237	20231227	144200	24156107	1847	1847	1847	1847	1
238	20231227	144100	24154260	1847	1847	1847	1847	1
239	20231227	144000	24152413	1848	1848	1848	1848	0
240	20231227	143900	24152413	1848	1848	1848	1848	0
241	20231227	143800	24152413	1848	1848	1848	1848	0
242	20231227	143700	24152413	1848	1848	1848	1848	0
243	20231227	143600	24152413	1848	1848	1848	1848	0
244	20231227	143500	24152413	1848	1848	1848	1848	0
245	20231227	143400	24152413	1848	1848	1848	1848	0
246	20231227	143300	24152413	1848	1848	1848	1848	0
247	20231227	143200	24152413	1848	1848	1848	1848	0
248	20231227	143100	24152413	1848	1848	1848	1848	0
249	20231227	143000	24152413	1848	1848	1848	1848	0
250	20231227	142900	24152413	1848	1848	1848	1848	0
251	20231227	142800	24152413	1848	1848	1848	1848	0
252	20231227	142700	24152413	1848	1848	1848	1848	0
253	20231227	142600	24152413	1848	1848	1848	1848	0
254	20231227	142500	24152413	1848	1848	1848	1848	0
255	20231227	142400	24152413	1848	1848	1848	1848	0
256	20231227	142300	24152413	1848	1848	1848	1848	0
257	20231227	142200	24152413	1848	1847	1848	1847	2648
258	20231227	142100	19259227	1848	1848	1848	1848	0
259	20231227	142000	19259227	1848	1848	1848	1848	1
260	20231227	141900	19257379	1841	1841	1841	1841	0
261	20231227	141800	19257379	1841	1841	1841	1841	0
262	20231227	141700	19257379	1841	1841	1841	1841	0
263	20231227	141600	19257379	1841	1841	1841	1841	12
264	20231227	141500	19235287	1848	1848	1848	1848	0
265	20231227	141400	19235287	1848	1848	1848	1848	0
266	20231227	141300	19235287	1848	1848	1848	1848	0
267	20231227	141200	19235287	1848	1848	1848	1848	0
268	20231227	141100	19235287	1848	1848	1848	1848	0
269	20231227	141000	19235287	1848	1848	1848	1848	0
270	20231227	140900	19235287	1848	1848	1848	1848	0
271	20231227	140800	19235287	1848	1848	1848	1848	0
272	20231227	140700	19235287	1848	1848	1848	1848	0
273	20231227	140600	19235287	1848	1848	1848	1848	0
274	20231227	140500	19235287	1848	1848	1848	1848	0
275	20231227	140400	19235287	1848	1848	1848	1848	0
276	20231227	140300	19235287	1848	1848	1848	1848	0
277	20231227	140200	19235287	1848	1848	1848	1848	0
278	20231227	140100	19235287	1848	1848	1848	1848	0
279	20231227	140000	19235287	1848	1848	1848	1848	0
280	20231227	135900	19235287	1848	1848	1848	1848	10
281	20231227	135800	19216807	1848	1848	1848	1848	1
282	20231227	135700	19214959	1847	1847	1847	1847	0
283	20231227	135600	19214959	1847	1847	1847	1847	0
284	20231227	135500	19214959	1847	1847	1847	1847	0
285	20231227	135400	19214959	1847	1847	1847	1847	0
286	20231227	135300	19214959	1847	1847	1847	1847	0
287	20231227	135200	19214959	1847	1847	1847	1847	0
288	20231227	135100	19214959	1847	1847	1847	1847	0
289	20231227	135000	19214959	1847	1847	1847	1847	4
290	20231227	134900	19207571	1847	1847	1847	1847	0
291	20231227	134800	19207571	1847	1847	1847	1847	0
292	20231227	134700	19207571	1847	1847	1847	1847	0
293	20231227	134600	19207571	1847	1847	1847	1847	0
294	20231227	134500	19207571	1847	1845	1847	1845	1394
295	20231227	134400	16633354	1846	1846	1846	1846	0
296	20231227	134300	16633354	1846	1846	1846	1846	0
297	20231227	134200	16633354	1846	1846	1846	1846	0
298	20231227	134100	16633354	1846	1846	1846	1846	0
299	20231227	134000	16633354	1846	1846	1846	1846	5
300	20231227	133900	16624124	1847	1847	1847	1847	0
301	20231227	133800	16624124	1847	1847	1847	1847	0
302	20231227	133700	16624124	1847	1847	1847	1847	0
303	20231227	133600	16624124	1847	1847	1847	1847	0
304	20231227	133500	16624124	1847	1847	1847	1847	0
305	20231227	133400	16624124	1847	1847	1847	1847	0
306	20231227	133300	16624124	1847	1847	1847	1847	0
307	20231227	133200	16624124	1847	1847	1847	1847	0
308	20231227	133100	16624124	1847	1847	1847	1847	0
309	20231227	133000	16624124	1847	1847	1847	1847	0
310	20231227	132900	16624124	1847	1847	1847	1847	0
311	20231227	132800	16624124	1847	1847	1847	1847	0
312	20231227	132700	16624124	1847	1847	1847	1847	0
313	20231227	132600	16624124	1847	1847	1847	1847	0
314	20231227	132500	16624124	1847	1847	1847	1847	0
315	20231227	132400	16624124	1847	1847	1847	1847	0
316	20231227	132300	16624124	1847	1847	1847	1847	0
317	20231227	132200	16624124	1847	1847	1847	1847	0
318	20231227	132100	16624124	1847	1847	1847	1847	0
319	20231227	132000	16624124	1847	1847	1847	1847	0
320	20231227	131900	16624124	1847	1847	1847	1847	0
321	20231227	131800	16624124	1847	1847	1847	1847	0
322	20231227	131700	16624124	1847	1847	1847	1847	0
323	20231227	131600	16624124	1847	1847	1847	1847	0
324	20231227	131500	16624124	1847	1847	1847	1847	0
325	20231227	131400	16624124	1847	1847	1847	1847	0
326	20231227	131300	16624124	1847	1847	1847	1847	0
327	20231227	131200	16624124	1847	1847	1847	1847	0
328	20231227	131100	16624124	1847	1847	1847	1847	0
329	20231227	131000	16624124	1847	1847	1847	1847	0
330	20231227	130900	16624124	1847	1847	1847	1847	0
331	20231227	130800	16624124	1847	1847	1847	1847	0
332	20231227	130700	16624124	1847	1847	1847	1847	0
333	20231227	130600	16624124	1847	1847	1847	1847	0
334	20231227	130500	16624124	1847	1847	1847	1847	0
335	20231227	130400	16624124	1847	1847	1847	1847	0
336	20231227	130300	16624124	1847	1847	1847	1847	0
337	20231227	130200	16624124	1847	1847	1847	1847	0
338	20231227	130100	16624124	1847	1847	1847	1847	0
339	20231227	130000	16624124	1847	1847	1847	1847	0
340	20231227	125900	16624124	1847	1847	1847	1847	0
341	20231227	125800	16624124	1847	1847	1847	1847	0
342	20231227	125700	16624124	1847	1847	1847	1847	0
343	20231227	125600	16624124	1847	1847	1847	1847	0
344	20231227	125500	16624124	1847	1847	1847	1847	0
345	20231227	125400	16624124	1847	1847	1847	1847	31
346	20231227	125300	16566867	1839	1839	1839	1839	0
347	20231227	125200	16566867	1839	1839	1839	1839	0
348	20231227	125100	16566867	1839	1839	1839	1839	0
349	20231227	125000	16566867	1839	1839	1839	1839	0
350	20231227	124900	16566867	1839	1839	1839	1839	0
351	20231227	124800	16566867	1839	1839	1839	1839	0
352	20231227	124700	16566867	1839	1839	1839	1839	0
353	20231227	124600	16566867	1839	1839	1839	1839	0
354	20231227	124500	16566867	1839	1839	1839	1839	0
355	20231227	124400	16566867	1839	1839	1839	1839	2
356	20231227	124300	16563189	1847	1847	1847	1847	0
357	20231227	124200	16563189	1847	1847	1847	1847	0
358	20231227	124100	16563189	1847	1847	1847	1847	0
359	20231227	124000	16563189	1847	1847	1847	1847	0
360	20231227	123900	16563189	1847	1847	1847	1847	0
361	20231227	123800	16563189	1847	1847	1847	1847	0
362	20231227	123700	16563189	1847	1847	1847	1847	0
363	20231227	123600	16563189	1847	1847	1847	1847	0
364	20231227	123500	16563189	1847	1847	1847	1847	5
365	20231227	123400	16553954	1848	1848	1848	1848	0
366	20231227	123300	16553954	1848	1848	1848	1848	0
367	20231227	123200	16553954	1848	1848	1848	1848	0
368	20231227	123100	16553954	1848	1848	1848	1848	0
369	20231227	123000	16553954	1848	1848	1848	1848	0
370	20231227	122900	16553954	1848	1848	1848	1848	0
371	20231227	122800	16553954	1848	1848	1848	1848	0
372	20231227	122700	16553954	1848	1848	1848	1848	0
373	20231227	122600	16553954	1848	1848	1848	1848	0
374	20231227	122500	16553954	1848	1848	1848	1848	0
375	20231227	122400	16553954	1848	1848	1848	1848	0
376	20231227	122300	16553954	1848	1848	1848	1848	0
377	20231227	122200	16553954	1848	1848	1848	1848	0
378	20231227	122100	16553954	1848	1848	1848	1848	0
379	20231227	122000	16553954	1848	1848	1848	1848	0
380	20231227	121900	16553954	1848	1848	1848	1848	0
381	20231227	121800	16553954	1848	1848	1848	1848	0
382	20231227	121700	16553954	1848	1848	1848	1848	0
383	20231227	121600	16553954	1848	1848	1848	1848	0
384	20231227	121500	16553954	1848	1848	1848	1848	0
385	20231227	121400	16553954	1848	1848	1848	1848	0
386	20231227	121300	16553954	1848	1848	1848	1848	0
387	20231227	121200	16553954	1848	1848	1848	1848	0
388	20231227	121100	16553954	1848	1848	1848	1848	0
389	20231227	121000	16553954	1848	1848	1848	1848	282
390	20231227	120900	16032818	1848	1848	1848	1848	260
391	20231227	120800	15552338	1848	1848	1848	1848	1
392	20231227	120700	15550490	1844	1844	1844	1844	0
393	20231227	120600	15550490	1844	1844	1844	1844	0
394	20231227	120500	15550490	1844	1844	1844	1844	0
395	20231227	120400	15550490	1844	1844	1844	1844	0
396	20231227	120300	15550490	1844	1844	1844	1844	0
397	20231227	120200	15550490	1844	1844	1844	1844	0
398	20231227	120100	15550490	1844	1844	1844	1844	0
399	20231227	120000	15550490	1844	1844	1844	1844	0
400	20231227	115900	15550490	1844	1844	1844	1844	0
401	20231227	115800	15550490	1844	1844	1844	1844	0
402	20231227	115700	15550490	1844	1844	1844	1844	0
403	20231227	115600	15550490	1844	1844	1844	1844	0
404	20231227	115500	15550490	1844	1844	1844	1844	0
405	20231227	115400	15550490	1844	1844	1844	1844	0
406	20231227	115300	15550490	1844	1843	1844	1843	1906
407	20231227	115200	12036012	1839	1839	1839	1839	0
408	20231227	115100	12036012	1839	1839	1839	1839	0
409	20231227	115000	12036012	1839	1839	1839	1839	0
410	20231227	114900	12036012	1839	1839	1839	1839	0
411	20231227	114800	12036012	1839	1839	1839	1839	123
412	20231227	114700	11809815	1844	1844	1844	1844	0
413	20231227	114600	11809815	1844	1844	1844	1844	0
414	20231227	114500	11809815	1844	1844	1844	1844	0
415	20231227	114400	11809815	1844	1844	1844	1844	0
416	20231227	114300	11809815	1844	1844	1844	1844	0
417	20231227	114200	11809815	1844	1844	1844	1844	0
418	20231227	114100	11809815	1844	1844	1844	1844	0
419	20231227	114000	11809815	1844	1844	1844	1844	0
420	20231227	113900	11809815	1844	1844	1844	1844	0
421	20231227	113800	11809815	1844	1844	1844	1844	0
422	20231227	113700	11809815	1844	1844	1844	1844	0
423	20231227	113600	11809815	1844	1844	1844	1844	0
424	20231227	113500	11809815	1844	1844	1844	1844	0
425	20231227	113400	11809815	1844	1844	1844	1844	0
426	20231227	113300	11809815	1844	1844	1844	1844	0
427	20231227	113200	11809815	1844	1844	1844	1844	0
428	20231227	113100	11809815	1844	1844	1844	1844	4
429	20231227	113000	11802439	1844	1844	1844	1844	0
430	20231227	112900	11802439	1844	1844	1844	1844	0
431	20231227	112800	11802439	1844	1844	1844	1844	0
432	20231227	112700	11802439	1844	1844	1844	1844	0
433	20231227	112600	11802439	1844	1844	1844	1844	0
434	20231227	112500	11802439	1844	1844	1844	1844	0
435	20231227	112400	11802439	1844	1844	1844	1844	0
436	20231227	112300	11802439	1844	1844	1844	1844	0
437	20231227	112200	11802439	1844	1844	1844	1844	1
438	20231227	112100	11800595	1841	1841	1841	1841	0
439	20231227	112000	11800595	1841	1841	1841	1841	0
440	20231227	111900	11800595	1841	1841	1841	1841	160
441	20231227	111800	11506035	1840	1840	1840	1840	0
442	20231227	111700	11506035	1840	1840	1840	1840	0
443	20231227	111600	11506035	1840	1840	1840	1840	0
444	20231227	111500	11506035	1840	1840	1840	1840	100
445	20231227	111400	11322035	1841	1841	1841	1841	0
446	20231227	111300	11322035	1841	1841	1841	1841	100
447	20231227	111200	11137935	1841	1841	1841	1841	0
448	20231227	111100	11137935	1841	1841	1841	1841	0
449	20231227	111000	11137935	1841	1841	1841	1841	20
450	20231227	110900	11101115	1841	1841	1841	1841	0
451	20231227	110800	11101115	1841	1841	1841	1841	13
452	20231227	110700	11077182	1837	1837	1837	1837	0
453	20231227	110600	11077182	1837	1837	1837	1837	0
454	20231227	110500	11077182	1837	1837	1837	1837	0
455	20231227	110400	11077182	1837	1837	1837	1837	0
456	20231227	110300	11077182	1837	1837	1837	1837	0
457	20231227	110200	11077182	1837	1837	1837	1837	250
458	20231227	110100	10617932	1837	1837	1837	1837	0
459	20231227	110000	10617932	1837	1837	1837	1837	380
460	20231227	105900	9919872	1838	1838	1838	1838	7
461	20231227	105800	9907006	1840	1840	1840	1840	13
462	20231227	105700	9883086	1841	1841	1841	1841	0
463	20231227	105600	9883086	1841	1841	1841	1841	0
464	20231227	105500	9883086	1841	1841	1841	1841	0
465	20231227	105400	9883086	1841	1841	1841	1841	0
466	20231227	105300	9883086	1841	1841	1841	1841	0
467	20231227	105200	9883086	1841	1841	1841	1841	0
468	20231227	105100	9883086	1841	1841	1841	1841	0
469	20231227	105000	9883086	1841	1841	1841	1841	0
470	20231227	104900	9883086	1841	1841	1841	1841	0
471	20231227	104800	9883086	1841	1841	1841	1841	13
472	20231227	104700	9859153	1840	1840	1840	1840	0
473	20231227	104600	9859153	1840	1840	1840	1840	0
474	20231227	104500	9859153	1840	1840	1840	1840	0
475	20231227	104400	9859153	1840	1840	1840	1840	0
476	20231227	104300	9859153	1840	1840	1840	1840	0
477	20231227	104200	9859153	1840	1840	1840	1840	0
478	20231227	104100	9859153	1840	1840	1840	1840	0
479	20231227	104000	9859153	1840	1840	1840	1840	0
480	20231227	103900	9859153	1840	1840	1840	1840	0
481	20231227	103800	9859153	1840	1840	1840	1840	2066
482	20231227	103700	6057713	1840	1840	1840	1840	0
483	20231227	103600	6057713	1840	1840	1840	1840	0
484	20231227	103500	6057713	1840	1840	1840	1840	0
485	20231227	103400	6057713	1840	1837	1840	1837	45
486	20231227	103300	5975045	1840	1840	1840	1840	0
487	20231227	103200	5975045	1840	1840	1840	1840	0
488	20231227	103100	5975045	1840	1840	1840	1840	1
489	20231227	103000	5973205	1840	1840	1840	1840	0
490	20231227	102900	5973205	1840	1840	1840	1840	0
491	20231227	102800	5973205	1840	1840	1840	1840	0
492	20231227	102700	5973205	1840	1840	1840	1840	1
493	20231227	102600	5971365	1837	1837	1837	1837	1000
494	20231227	102500	4134365	1838	1838	1838	1838	0
495	20231227	102400	4134365	1838	1839	1839	1838	4
496	20231227	102300	4127011	1841	1841	1841	1841	0
497	20231227	102200	4127011	1841	1841	1841	1841	0
498	20231227	102100	4127011	1841	1841	1841	1841	0
499	20231227	102000	4127011	1841	1841	1841	1841	0
500	20231227	101900	4127011	1841	1841	1841	1841	1
501	20231227	101800	4125170	1838	1838	1838	1838	0
502	20231227	101700	4125170	1838	1838	1838	1838	0
503	20231227	101600	4125170	1838	1838	1838	1838	1
504	20231227	101500	4123332	1838	1838	1838	1838	0
505	20231227	101400	4123332	1838	1838	1838	1838	0
506	20231227	101300	4123332	1838	1838	1838	1838	0
507	20231227	101200	4123332	1838	1837	1838	1837	52
508	20231227	101100	4027806	1841	1841	1841	1841	0
509	20231227	101000	4027806	1841	1841	1841	1841	0
510	20231227	100900	4027806	1841	1841	1841	1841	0
511	20231227	100800	4027806	1841	1841	1841	1841	0
512	20231227	100700	4027806	1841	1841	1841	1841	0
513	20231227	100600	4027806	1841	1841	1841	1841	0
514	20231227	100500	4027806	1841	1841	1841	1841	0
515	20231227	100400	4027806	1841	1841	1841	1841	1
516	20231227	100300	4025965	1838	1838	1838	1838	0
517	20231227	100200	4025965	1838	1838	1838	1838	12
518	20231227	100100	4003909	1840	1840	1840	1840	0
519	20231227	100000	4003909	1840	1840	1840	1840	0
520	20231227	095900	4003909	1840	1840	1840	1840	40
521	20231227	095800	3930309	1840	1840	1840	1840	0
522	20231227	095700	3930309	1840	1840	1840	1840	0
523	20231227	095600	3930309	1840	1840	1840	1840	0
524	20231227	095500	3930309	1840	1840	1840	1840	0
525	20231227	095400	3930309	1840	1840	1840	1840	0
526	20231227	095300	3930309	1840	1838	1840	1838	41
527	20231227	095200	3854949	1840	1841	1841	1840	2
528	20231227	095100	3851268	1841	1841	1841	1841	0
529	20231227	095000	3851268	1841	1841	1841	1841	6
530	20231227	094900	3840222	1840	1840	1840	1840	0
531	20231227	094800	3840222	1840	1840	1840	1840	0
532	20231227	094700	3840222	1840	1840	1840	1840	0
533	20231227	094600	3840222	1840	1840	1840	1840	0
534	20231227	094500	3840222	1840	1840	1840	1840	0
535	20231227	094400	3840222	1840	1840	1840	1840	0
536	20231227	094300	3840222	1840	1840	1840	1840	0
537	20231227	094200	3840222	1840	1840	1840	1840	30
538	20231227	094100	3785022	1844	1844	1844	1844	0
539	20231227	094000	3785022	1844	1844	1844	1844	1
540	20231227	093900	3783178	1844	1844	1844	1844	1
541	20231227	093800	3781334	1844	1844	1844	1844	1
542	20231227	093700	3779490	1844	1844	1844	1844	0
543	20231227	093600	3779490	1844	1844	1844	1844	1
544	20231227	093500	3777646	1844	1844	1844	1844	1
545	20231227	093400	3775802	1844	1844	1844	1844	0
546	20231227	093300	3775802	1844	1844	1844	1844	0
547	20231227	093200	3775802	1844	1844	1844	1844	1
548	20231227	093100	3773958	1837	1837	1837	1837	0
549	20231227	093000	3773958	1837	1837	1837	1837	0
550	20231227	092900	3773958	1837	1837	1837	1837	0
551	20231227	092800	3773958	1837	1837	1837	1837	0
552	20231227	092700	3773958	1837	1837	1837	1837	446
553	20231227	092600	2954656	1836	1836	1836	1836	12
554	20231227	092500	2932624	1837	1837	1837	1837	0
555	20231227	092400	2932624	1837	1837	1837	1837	503
556	20231227	092300	2008613	1837	1837	1837	1837	50
557	20231227	092200	1916763	1837	1837	1837	1837	199
558	20231227	092100	1551200	1838	1838	1838	1838	3
559	20231227	092000	1545686	1837	1837	1837	1837	100
560	20231227	091900	1361986	1836	1836	1836	1836	0
561	20231227	091800	1361986	1836	1836	1836	1836	1
562	20231227	091700	1360150	1836	1837	1837	1836	101
563	20231227	091600	1174614	1837	1837	1837	1837	100
564	20231227	091500	990914	1836	1836	1836	1836	0
565	20231227	091400	990914	1836	1836	1836	1836	0
566	20231227	091300	990914	1836	1838	1838	1836	271
567	20231227	091200	493125	1838	1838	1838	1838	0
568	20231227	091100	493125	1838	1840	1840	1838	238
569	20231227	091000	55208	1844	1844	1844	1844	0
570	20231227	090900	55208	1844	1844	1844	1844	0
571	20231227	090800	55208	1844	1844	1844	1844	0
572	20231227	090700	55208	1844	1844	1844	1844	0
573	20231227	090600	55208	1844	1840	1844	1840	27
574	20231227	090500	5524	1844	1844	1844	1844	0
575	20231227	090400	5524	1844	1844	1844	1844	1
576	20231227	090300	3680	1840	1840	1840	1840	0
577	20231227	090200	3680	1840	1840	1840	1840	2
578	20231227	090100	0	1844	1844	1844	1844	0
579	20231227	090000	0	1844	1844	1844	1844	0