KissMeData/002690/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	183700	37476744	1902	1902	1902	1902	550
3	20240119	183600	37476744	1902	1902	1902	1902	0
4	20240119	183500	37476744	1902	1902	1902	1902	0
5	20240119	183400	37476744	1902	1902	1902	1902	0
6	20240119	183300	37476744	1902	1902	1902	1902	0
7	20240119	183200	37476744	1902	1902	1902	1902	0
8	20240119	183100	37476744	1902	1902	1902	1902	0
9	20240119	183000	37476744	1902	1902	1902	1902	0
10	20240119	182900	37476744	1902	1902	1902	1902	0
11	20240119	182800	37476744	1902	1902	1902	1902	0
12	20240119	182700	37476744	1902	1902	1902	1902	0
13	20240119	182600	37476744	1902	1902	1902	1902	0
14	20240119	182500	37476744	1902	1902	1902	1902	0
15	20240119	182400	37476744	1902	1902	1902	1902	0
16	20240119	182300	37476744	1902	1902	1902	1902	0
17	20240119	182200	37476744	1902	1902	1902	1902	0
18	20240119	182100	37476744	1902	1902	1902	1902	0
19	20240119	182000	37476744	1902	1902	1902	1902	0
20	20240119	181900	37476744	1902	1902	1902	1902	0
21	20240119	181800	37476744	1902	1902	1902	1902	0
22	20240119	181700	37476744	1902	1902	1902	1902	0
23	20240119	181600	37476744	1902	1902	1902	1902	0
24	20240119	181500	37476744	1902	1902	1902	1902	0
25	20240119	181400	37476744	1902	1902	1902	1902	0
26	20240119	181300	37476744	1902	1902	1902	1902	0
27	20240119	181200	37476744	1902	1902	1902	1902	0
28	20240119	181100	37476744	1902	1902	1902	1902	0
29	20240119	181000	37476744	1902	1902	1902	1902	0
30	20240119	180900	37476744	1902	1902	1902	1902	0
31	20240119	180800	37476744	1902	1902	1902	1902	0
32	20240119	180700	37476744	1902	1902	1902	1902	550
33	20240119	180600	37476744	1902	1902	1902	1902	0
34	20240119	180500	37476744	1902	1902	1902	1902	0
35	20240119	180400	37476744	1902	1902	1902	1902	0
36	20240119	180300	37476744	1902	1902	1902	1902	0
37	20240119	180200	37476744	1902	1902	1902	1902	0
38	20240119	180100	37476744	1902	1902	1902	1902	0
39	20240119	180000	37476744	1902	1902	1902	1902	0
40	20240119	175900	37476744	1902	1902	1902	1902	0
41	20240119	175800	37476744	1902	1902	1902	1902	0
42	20240119	175700	37476744	1902	1902	1902	1902	0
43	20240119	175600	37476744	1902	1902	1902	1902	0
44	20240119	175500	37476744	1902	1902	1902	1902	0
45	20240119	175400	37476744	1902	1902	1902	1902	0
46	20240119	175300	37476744	1902	1902	1902	1902	0
47	20240119	175200	37476744	1902	1902	1902	1902	0
48	20240119	175100	37476744	1902	1902	1902	1902	0
49	20240119	175000	37476744	1902	1902	1902	1902	0
50	20240119	174900	37476744	1902	1902	1902	1902	0
51	20240119	174800	37476744	1902	1902	1902	1902	0
52	20240119	174700	37476744	1902	1902	1902	1902	0
53	20240119	174600	37476744	1902	1902	1902	1902	0
54	20240119	174500	37476744	1902	1902	1902	1902	0
55	20240119	174400	37476744	1902	1902	1902	1902	0
56	20240119	174300	37476744	1902	1902	1902	1902	0
57	20240119	174200	37476744	1902	1902	1902	1902	0
58	20240119	174100	37476744	1902	1902	1902	1902	0
59	20240119	174000	37476744	1902	1902	1902	1902	0
60	20240119	173900	37476744	1902	1902	1902	1902	0
61	20240119	173800	37476744	1902	1902	1902	1902	0
62	20240119	173700	37476744	1902	1902	1902	1902	550
63	20240119	173600	37476744	1902	1902	1902	1902	0
64	20240119	173500	37476744	1902	1902	1902	1902	0
65	20240119	173400	37476744	1902	1902	1902	1902	0
66	20240119	173300	37476744	1902	1902	1902	1902	0
67	20240119	173200	37476744	1902	1902	1902	1902	0
68	20240119	173100	37476744	1902	1902	1902	1902	0
69	20240119	173000	37476744	1902	1902	1902	1902	0
70	20240119	172900	37476744	1902	1902	1902	1902	0
71	20240119	172800	37476744	1902	1902	1902	1902	0
72	20240119	172700	37476744	1902	1902	1902	1902	0
73	20240119	172600	37476744	1902	1902	1902	1902	0
74	20240119	172500	37476744	1902	1902	1902	1902	0
75	20240119	172400	37476744	1902	1902	1902	1902	0
76	20240119	172300	37476744	1902	1902	1902	1902	0
77	20240119	172200	37476744	1902	1902	1902	1902	0
78	20240119	172100	37476744	1902	1902	1902	1902	0
79	20240119	172000	37476744	1902	1902	1902	1902	0
80	20240119	171900	37476744	1902	1902	1902	1902	0
81	20240119	171800	37476744	1902	1902	1902	1902	0
82	20240119	171700	37476744	1902	1902	1902	1902	0
83	20240119	171600	37476744	1902	1902	1902	1902	0
84	20240119	171500	37476744	1902	1902	1902	1902	0
85	20240119	171400	37476744	1902	1902	1902	1902	0
86	20240119	171300	37476744	1902	1902	1902	1902	0
87	20240119	171200	37476744	1902	1902	1902	1902	0
88	20240119	171100	37476744	1902	1902	1902	1902	0
89	20240119	171000	37476744	1902	1902	1902	1902	0
90	20240119	170900	37476744	1902	1902	1902	1902	0
91	20240119	170800	37476744	1902	1902	1902	1902	0
92	20240119	170700	37476744	1902	1902	1902	1902	550
93	20240119	170600	37476744	1902	1902	1902	1902	0
94	20240119	170500	37476744	1902	1902	1902	1902	0
95	20240119	170400	37476744	1902	1902	1902	1902	0
96	20240119	170300	37476744	1902	1902	1902	1902	0
97	20240119	170200	37476744	1902	1902	1902	1902	0
98	20240119	170100	37476744	1902	1902	1902	1902	0
99	20240119	170000	37476744	1902	1902	1902	1902	0
100	20240119	165900	37476744	1902	1902	1902	1902	0
101	20240119	165800	37476744	1902	1902	1902	1902	0
102	20240119	165700	37476744	1902	1902	1902	1902	0
103	20240119	165600	37476744	1902	1902	1902	1902	0
104	20240119	165500	37476744	1902	1902	1902	1902	0
105	20240119	165400	37476744	1902	1902	1902	1902	0
106	20240119	165300	37476744	1902	1902	1902	1902	0
107	20240119	165200	37476744	1902	1902	1902	1902	0
108	20240119	165100	37476744	1902	1902	1902	1902	0
109	20240119	165000	37476744	1902	1902	1902	1902	0
110	20240119	164900	37476744	1902	1902	1902	1902	0
111	20240119	164800	37476744	1902	1902	1902	1902	0
112	20240119	164700	37476744	1902	1902	1902	1902	0
113	20240119	164600	37476744	1902	1902	1902	1902	0
114	20240119	164500	37476744	1902	1902	1902	1902	0
115	20240119	164400	37476744	1902	1902	1902	1902	0
116	20240119	164300	37476744	1902	1902	1902	1902	0
117	20240119	164200	37476744	1902	1902	1902	1902	0
118	20240119	164100	37476744	1902	1902	1902	1902	0
119	20240119	164000	37476744	1902	1902	1902	1902	0
120	20240119	163900	37476744	1902	1902	1902	1902	0
121	20240119	163800	37476744	1902	1902	1902	1902	0
122	20240119	163700	37476744	1902	1902	1902	1902	550
123	20240119	163600	37476744	1902	1902	1902	1902	0
124	20240119	163500	37476744	1902	1902	1902	1902	0
125	20240119	163400	37476744	1902	1902	1902	1902	0
126	20240119	163300	37476744	1902	1902	1902	1902	0
127	20240119	163200	37476744	1902	1902	1902	1902	0
128	20240119	163100	37476744	1902	1902	1902	1902	0
129	20240119	163000	37476744	1902	1902	1902	1902	0
130	20240119	162900	37476744	1902	1902	1902	1902	0
131	20240119	162800	37476744	1902	1902	1902	1902	0
132	20240119	162700	37476744	1902	1902	1902	1902	0
133	20240119	162600	37476744	1902	1902	1902	1902	0
134	20240119	162500	37476744	1902	1902	1902	1902	0
135	20240119	162400	37476744	1902	1902	1902	1902	0
136	20240119	162300	37476744	1902	1902	1902	1902	0
137	20240119	162200	37476744	1902	1902	1902	1902	0
138	20240119	162100	37476744	1902	1902	1902	1902	0
139	20240119	162000	37476744	1902	1902	1902	1902	0
140	20240119	161900	37476744	1902	1902	1902	1902	0
141	20240119	161800	37476744	1902	1902	1902	1902	0
142	20240119	161700	37476744	1902	1902	1902	1902	0
143	20240119	161600	37476744	1902	1902	1902	1902	0
144	20240119	161500	37476744	1902	1902	1902	1902	0
145	20240119	161400	37476744	1902	1902	1902	1902	0
146	20240119	161300	37476744	1902	1902	1902	1902	0
147	20240119	161200	37476744	1902	1902	1902	1902	0
148	20240119	161100	37476744	1902	1902	1902	1902	0
149	20240119	161000	37476744	1902	1902	1902	1902	0
150	20240119	160900	37476744	1902	1902	1902	1902	0
151	20240119	160800	37476744	1902	1902	1902	1902	0
152	20240119	160700	37476744	1902	1902	1902	1902	550
153	20240119	160600	37476744	1902	1902	1902	1902	0
154	20240119	160500	37476744	1902	1902	1902	1902	0
155	20240119	160400	37476744	1902	1902	1902	1902	0
156	20240119	160300	37476744	1902	1902	1902	1902	0
157	20240119	160200	37476744	1902	1902	1902	1902	0
158	20240119	160100	37476744	1902	1902	1902	1902	0
159	20240119	160000	37476744	1902	1902	1902	1902	0
160	20240119	155900	37476744	1902	1902	1902	1902	0
161	20240119	155800	37476744	1902	1902	1902	1902	0
162	20240119	155700	37476744	1902	1902	1902	1902	0
163	20240119	155600	37476744	1902	1902	1902	1902	0
164	20240119	155500	37476744	1902	1902	1902	1902	0
165	20240119	155400	37476744	1902	1902	1902	1902	0
166	20240119	155300	37476744	1902	1902	1902	1902	0
167	20240119	155200	37476744	1902	1902	1902	1902	0
168	20240119	155100	37476744	1902	1902	1902	1902	0
169	20240119	155000	37476744	1902	1902	1902	1902	0
170	20240119	154900	37476744	1902	1902	1902	1902	0
171	20240119	154800	37476744	1902	1902	1902	1902	0
172	20240119	154700	37476744	1902	1902	1902	1902	0
173	20240119	154600	37476744	1902	1902	1902	1902	0
174	20240119	154500	37476744	1902	1902	1902	1902	0
175	20240119	154400	37476744	1902	1902	1902	1902	0
176	20240119	154300	37476744	1902	1902	1902	1902	0
177	20240119	154200	37476744	1902	1902	1902	1902	0
178	20240119	154100	37476744	1902	1902	1902	1902	0
179	20240119	154000	37476744	1902	1902	1902	1902	0
180	20240119	153900	37476744	1902	1902	1902	1902	0
181	20240119	153800	37476744	1902	1902	1902	1902	0
182	20240119	153700	37476744	1902	1902	1902	1902	550
183	20240119	153600	37476744	1902	1902	1902	1902	0
184	20240119	153500	37476744	1902	1902	1902	1902	0
185	20240119	153400	37476744	1902	1902	1902	1902	0
186	20240119	153300	37476744	1902	1902	1902	1902	0
187	20240119	153200	37476744	1902	1902	1902	1902	0
188	20240119	153100	37476744	1902	1902	1902	1902	0
189	20240119	153000	37476744	1902	1902	1902	1902	550
190	20240119	152900	36430644	1900	1900	1900	1900	0
191	20240119	152800	36430644	1900	1900	1900	1900	0
192	20240119	152700	36430644	1900	1900	1900	1900	0
193	20240119	152600	36430644	1900	1900	1900	1900	0
194	20240119	152500	36430644	1900	1900	1900	1900	0
195	20240119	152400	36430644	1900	1900	1900	1900	0
196	20240119	152300	36430644	1900	1900	1900	1900	0
197	20240119	152200	36430644	1900	1900	1900	1900	0
198	20240119	152100	36430644	1900	1900	1900	1900	0
199	20240119	152000	36430644	1900	1900	1900	1900	0
200	20240119	151900	36430644	1900	1900	1900	1900	0
201	20240119	151800	36430644	1900	1900	1900	1900	0
202	20240119	151700	36430644	1900	1900	1900	1900	0
203	20240119	151600	36430644	1900	1900	1900	1900	52
204	20240119	151500	36331844	1900	1900	1900	1900	0
205	20240119	151400	36331844	1900	1900	1900	1900	0
206	20240119	151300	36331844	1900	1900	1900	1900	0
207	20240119	151200	36331844	1900	1900	1900	1900	2
208	20240119	151100	36328044	1899	1898	1899	1898	3071
209	20240119	151000	30498278	1898	1898	1898	1898	0
210	20240119	150900	30498278	1898	1898	1898	1898	0
211	20240119	150800	30498278	1898	1897	1898	1897	1580
212	20240119	150700	27499439	1897	1897	1897	1897	1
213	20240119	150600	27497542	1894	1894	1894	1894	0
214	20240119	150500	27497542	1894	1894	1894	1894	0
215	20240119	150400	27497542	1894	1894	1894	1894	36
216	20240119	150300	27429358	1897	1895	1897	1895	300
217	20240119	150200	26860453	1895	1895	1895	1895	0
218	20240119	150100	26860453	1895	1895	1895	1895	0
219	20240119	150000	26860453	1895	1895	1895	1895	7
220	20240119	145900	26847188	1894	1894	1894	1894	60
221	20240119	145800	26733548	1894	1894	1894	1894	0
222	20240119	145700	26733548	1894	1894	1894	1894	0
223	20240119	145600	26733548	1894	1894	1894	1894	0
224	20240119	145500	26733548	1894	1894	1894	1894	0
225	20240119	145400	26733548	1894	1894	1894	1894	0
226	20240119	145300	26733548	1894	1894	1894	1894	0
227	20240119	145200	26733548	1894	1894	1894	1894	0
228	20240119	145100	26733548	1894	1894	1894	1894	0
229	20240119	145000	26733548	1894	1894	1894	1894	0
230	20240119	144900	26733548	1894	1894	1894	1894	0
231	20240119	144800	26733548	1894	1893	1894	1893	7
232	20240119	144700	26720296	1893	1893	1893	1893	0
233	20240119	144600	26720296	1893	1893	1893	1893	0
234	20240119	144500	26720296	1893	1893	1893	1893	0
235	20240119	144400	26720296	1893	1893	1893	1893	0
236	20240119	144300	26720296	1893	1893	1893	1893	0
237	20240119	144200	26720296	1893	1893	1893	1893	4
238	20240119	144100	26712724	1885	1885	1885	1885	0
239	20240119	144000	26712724	1885	1885	1885	1885	2
240	20240119	143900	26708954	1893	1893	1893	1893	0
241	20240119	143800	26708954	1893	1893	1893	1893	0
242	20240119	143700	26708954	1893	1893	1893	1893	0
243	20240119	143600	26708954	1893	1893	1893	1893	0
244	20240119	143500	26708954	1893	1893	1893	1893	0
245	20240119	143400	26708954	1893	1893	1893	1893	0
246	20240119	143300	26708954	1893	1893	1893	1893	0
247	20240119	143200	26708954	1893	1893	1893	1893	0
248	20240119	143100	26708954	1893	1893	1893	1893	0
249	20240119	143000	26708954	1893	1893	1893	1893	0
250	20240119	142900	26708954	1893	1893	1893	1893	0
251	20240119	142800	26708954	1893	1893	1893	1893	0
252	20240119	142700	26708954	1893	1893	1893	1893	0
253	20240119	142600	26708954	1893	1893	1893	1893	0
254	20240119	142500	26708954	1893	1893	1893	1893	0
255	20240119	142400	26708954	1893	1893	1893	1893	0
256	20240119	142300	26708954	1893	1893	1893	1893	0
257	20240119	142200	26708954	1893	1893	1893	1893	0
258	20240119	142100	26708954	1893	1893	1893	1893	1
259	20240119	142000	26707061	1893	1893	1893	1893	1
260	20240119	141900	26705168	1893	1893	1893	1893	0
261	20240119	141800	26705168	1893	1893	1893	1893	0
262	20240119	141700	26705168	1893	1893	1893	1893	0
263	20240119	141600	26705168	1893	1893	1893	1893	1
264	20240119	141500	26703275	1882	1883	1883	1882	700
265	20240119	141400	25385351	1883	1885	1885	1883	501
266	20240119	141300	24441468	1893	1893	1893	1893	0
267	20240119	141200	24441468	1893	1893	1893	1893	0
268	20240119	141100	24441468	1893	1893	1893	1893	0
269	20240119	141000	24441468	1893	1893	1893	1893	0
270	20240119	140900	24441468	1893	1893	1893	1893	0
271	20240119	140800	24441468	1893	1893	1893	1893	0
272	20240119	140700	24441468	1893	1893	1893	1893	0
273	20240119	140600	24441468	1893	1893	1893	1893	0
274	20240119	140500	24441468	1893	1893	1893	1893	0
275	20240119	140400	24441468	1893	1893	1893	1893	0
276	20240119	140300	24441468	1893	1893	1893	1893	0
277	20240119	140200	24441468	1893	1893	1893	1893	0
278	20240119	140100	24441468	1893	1893	1893	1893	0
279	20240119	140000	24441468	1893	1884	1893	1884	101
280	20240119	135900	24251175	1894	1894	1894	1894	0
281	20240119	135800	24251175	1894	1894	1894	1894	0
282	20240119	135700	24251175	1894	1894	1894	1894	0
283	20240119	135600	24251175	1894	1894	1894	1894	0
284	20240119	135500	24251175	1894	1894	1894	1894	0
285	20240119	135400	24251175	1894	1894	1894	1894	42
286	20240119	135300	24171627	1894	1894	1894	1894	18
287	20240119	135200	24137535	1894	1894	1894	1894	0
288	20240119	135100	24137535	1894	1894	1894	1894	0
289	20240119	135000	24137535	1894	1894	1894	1894	0
290	20240119	134900	24137535	1894	1894	1894	1894	0
291	20240119	134800	24137535	1894	1894	1894	1894	0
292	20240119	134700	24137535	1894	1894	1894	1894	0
293	20240119	134600	24137535	1894	1894	1894	1894	0
294	20240119	134500	24137535	1894	1894	1894	1894	70
295	20240119	134400	24004955	1894	1894	1894	1894	0
296	20240119	134300	24004955	1894	1894	1894	1894	0
297	20240119	134200	24004955	1894	1894	1894	1894	0
298	20240119	134100	24004955	1894	1894	1894	1894	0
299	20240119	134000	24004955	1894	1894	1894	1894	0
300	20240119	133900	24004955	1894	1894	1894	1894	0
301	20240119	133800	24004955	1894	1894	1894	1894	0
302	20240119	133700	24004955	1894	1894	1894	1894	0
303	20240119	133600	24004955	1894	1894	1894	1894	0
304	20240119	133500	24004955	1894	1894	1894	1894	0
305	20240119	133400	24004955	1894	1894	1894	1894	0
306	20240119	133300	24004955	1894	1894	1894	1894	0
307	20240119	133200	24004955	1894	1894	1894	1894	0
308	20240119	133100	24004955	1894	1894	1894	1894	0
309	20240119	133000	24004955	1894	1894	1894	1894	0
310	20240119	132900	24004955	1894	1894	1894	1894	0
311	20240119	132800	24004955	1894	1894	1894	1894	0
312	20240119	132700	24004955	1894	1894	1894	1894	0
313	20240119	132600	24004955	1894	1894	1894	1894	0
314	20240119	132500	24004955	1894	1894	1894	1894	0
315	20240119	132400	24004955	1894	1894	1894	1894	0
316	20240119	132300	24004955	1894	1894	1894	1894	40
317	20240119	132200	23929195	1894	1894	1894	1894	0
318	20240119	132100	23929195	1894	1894	1894	1894	0
319	20240119	132000	23929195	1894	1894	1894	1894	0
320	20240119	131900	23929195	1894	1894	1894	1894	0
321	20240119	131800	23929195	1894	1894	1894	1894	0
322	20240119	131700	23929195	1894	1894	1894	1894	0
323	20240119	131600	23929195	1894	1894	1894	1894	0
324	20240119	131500	23929195	1894	1894	1894	1894	0
325	20240119	131400	23929195	1894	1894	1894	1894	0
326	20240119	131300	23929195	1894	1894	1894	1894	0
327	20240119	131200	23929195	1894	1894	1894	1894	0
328	20240119	131100	23929195	1894	1894	1894	1894	0
329	20240119	131000	23929195	1894	1894	1894	1894	0
330	20240119	130900	23929195	1894	1894	1894	1894	0
331	20240119	130800	23929195	1894	1894	1894	1894	0
332	20240119	130700	23929195	1894	1894	1894	1894	0
333	20240119	130600	23929195	1894	1894	1894	1894	50
334	20240119	130500	23834495	1894	1894	1894	1894	0
335	20240119	130400	23834495	1894	1894	1894	1894	1
336	20240119	130300	23832601	1894	1894	1894	1894	0
337	20240119	130200	23832601	1894	1894	1894	1894	0
338	20240119	130100	23832601	1894	1894	1894	1894	0
339	20240119	130000	23832601	1894	1894	1894	1894	0
340	20240119	125900	23832601	1894	1894	1894	1894	5
341	20240119	125800	23823131	1893	1893	1893	1893	0
342	20240119	125700	23823131	1893	1893	1893	1893	0
343	20240119	125600	23823131	1893	1893	1893	1893	0
344	20240119	125500	23823131	1893	1893	1893	1893	0
345	20240119	125400	23823131	1893	1893	1893	1893	0
346	20240119	125300	23823131	1893	1893	1893	1893	0
347	20240119	125200	23823131	1893	1893	1893	1893	0
348	20240119	125100	23823131	1893	1893	1893	1893	0
349	20240119	125000	23823131	1893	1893	1893	1893	0
350	20240119	124900	23823131	1893	1893	1893	1893	0
351	20240119	124800	23823131	1893	1893	1893	1893	0
352	20240119	124700	23823131	1893	1893	1893	1893	0
353	20240119	124600	23823131	1893	1893	1893	1893	0
354	20240119	124500	23823131	1893	1893	1893	1893	0
355	20240119	124400	23823131	1893	1893	1893	1893	0
356	20240119	124300	23823131	1893	1893	1893	1893	0
357	20240119	124200	23823131	1893	1893	1893	1893	0
358	20240119	124100	23823131	1893	1893	1893	1893	0
359	20240119	124000	23823131	1893	1893	1893	1893	0
360	20240119	123900	23823131	1893	1893	1893	1893	0
361	20240119	123800	23823131	1893	1893	1893	1893	0
362	20240119	123700	23823131	1893	1893	1893	1893	1
363	20240119	123600	23821238	1893	1893	1893	1893	0
364	20240119	123500	23821238	1893	1893	1893	1893	1
365	20240119	123400	23819345	1893	1893	1893	1893	0
366	20240119	123300	23819345	1893	1893	1893	1893	0
367	20240119	123200	23819345	1893	1893	1893	1893	0
368	20240119	123100	23819345	1893	1893	1893	1893	0
369	20240119	123000	23819345	1893	1893	1893	1893	1
370	20240119	122900	23817452	1880	1880	1880	1880	1
371	20240119	122800	23815572	1893	1893	1893	1893	0
372	20240119	122700	23815572	1893	1893	1893	1893	0
373	20240119	122600	23815572	1893	1893	1893	1893	0
374	20240119	122500	23815572	1893	1893	1893	1893	0
375	20240119	122400	23815572	1893	1893	1893	1893	0
376	20240119	122300	23815572	1893	1893	1893	1893	0
377	20240119	122200	23815572	1893	1893	1893	1893	1
378	20240119	122100	23813679	1882	1882	1882	1882	0
379	20240119	122000	23813679	1882	1882	1882	1882	0
380	20240119	121900	23813679	1882	1882	1882	1882	0
381	20240119	121800	23813679	1882	1882	1882	1882	1884
382	20240119	121700	20267991	1882	1882	1882	1882	0
383	20240119	121600	20267991	1882	1880	1882	1880	3
384	20240119	121500	20262349	1880	1882	1882	1880	3
385	20240119	121400	20256707	1882	1883	1883	1882	150
386	20240119	121300	19974327	1882	1882	1882	1882	0
387	20240119	121200	19974327	1882	1881	1882	1881	62
388	20240119	121100	19857675	1882	1886	1886	1882	36
389	20240119	121000	19789892	1898	1898	1898	1898	0
390	20240119	120900	19789892	1898	1898	1898	1898	0
391	20240119	120800	19789892	1898	1898	1898	1898	0
392	20240119	120700	19789892	1898	1898	1898	1898	0
393	20240119	120600	19789892	1898	1898	1898	1898	0
394	20240119	120500	19789892	1898	1898	1898	1898	0
395	20240119	120400	19789892	1898	1898	1898	1898	0
396	20240119	120300	19789892	1898	1898	1898	1898	0
397	20240119	120200	19789892	1898	1898	1898	1898	0
398	20240119	120100	19789892	1898	1898	1898	1898	0
399	20240119	120000	19789892	1898	1898	1898	1898	0
400	20240119	115900	19789892	1898	1898	1898	1898	0
401	20240119	115800	19789892	1898	1898	1898	1898	0
402	20240119	115700	19789892	1898	1898	1898	1898	0
403	20240119	115600	19789892	1898	1898	1898	1898	0
404	20240119	115500	19789892	1898	1898	1898	1898	0
405	20240119	115400	19789892	1898	1898	1898	1898	0
406	20240119	115300	19789892	1898	1898	1898	1898	0
407	20240119	115200	19789892	1898	1897	1898	1897	2
408	20240119	115100	19786097	1897	1897	1897	1897	0
409	20240119	115000	19786097	1897	1897	1897	1897	0
410	20240119	114900	19786097	1897	1897	1897	1897	1
411	20240119	114800	19784200	1899	1899	1899	1899	0
412	20240119	114700	19784200	1899	1899	1899	1899	0
413	20240119	114600	19784200	1899	1899	1899	1899	0
414	20240119	114500	19784200	1899	1899	1899	1899	0
415	20240119	114400	19784200	1899	1899	1899	1899	0
416	20240119	114300	19784200	1899	1899	1899	1899	0
417	20240119	114200	19784200	1899	1899	1899	1899	0
418	20240119	114100	19784200	1899	1899	1899	1899	0
419	20240119	114000	19784200	1899	1899	1899	1899	0
420	20240119	113900	19784200	1899	1899	1899	1899	0
421	20240119	113800	19784200	1899	1899	1899	1899	0
422	20240119	113700	19784200	1899	1899	1899	1899	0
423	20240119	113600	19784200	1899	1899	1899	1899	0
424	20240119	113500	19784200	1899	1899	1899	1899	0
425	20240119	113400	19784200	1899	1899	1899	1899	2
426	20240119	113300	19780402	1899	1899	1899	1899	0
427	20240119	113200	19780402	1899	1899	1899	1899	0
428	20240119	113100	19780402	1899	1899	1899	1899	0
429	20240119	113000	19780402	1899	1899	1899	1899	0
430	20240119	112900	19780402	1899	1899	1899	1899	0
431	20240119	112800	19780402	1899	1899	1899	1899	0
432	20240119	112700	19780402	1899	1899	1899	1899	0
433	20240119	112600	19780402	1899	1899	1899	1899	0
434	20240119	112500	19780402	1899	1899	1899	1899	0
435	20240119	112400	19780402	1899	1899	1899	1899	0
436	20240119	112300	19780402	1899	1899	1899	1899	0
437	20240119	112200	19780402	1899	1899	1899	1899	0
438	20240119	112100	19780402	1899	1899	1899	1899	0
439	20240119	112000	19780402	1899	1899	1899	1899	0
440	20240119	111900	19780402	1899	1893	1899	1893	56
441	20240119	111800	19674226	1878	1894	1894	1878	1889
442	20240119	111700	16120024	1899	1899	1899	1899	0
443	20240119	111600	16120024	1899	1899	1899	1899	0
444	20240119	111500	16120024	1899	1899	1899	1899	0
445	20240119	111400	16120024	1899	1899	1899	1899	0
446	20240119	111300	16120024	1899	1899	1899	1899	0
447	20240119	111200	16120024	1899	1899	1899	1899	0
448	20240119	111100	16120024	1899	1899	1899	1899	0
449	20240119	111000	16120024	1899	1899	1899	1899	0
450	20240119	110900	16120024	1899	1899	1899	1899	0
451	20240119	110800	16120024	1899	1899	1899	1899	0
452	20240119	110700	16120024	1899	1899	1899	1899	0
453	20240119	110600	16120024	1899	1899	1899	1899	53
454	20240119	110500	16019377	1900	1900	1900	1900	157
455	20240119	110400	15721077	1900	1900	1900	1900	120
456	20240119	110300	15493077	1900	1900	1900	1900	10
457	20240119	110200	15474077	1900	1900	1900	1900	3
458	20240119	110100	15468377	1901	1901	1901	1901	0
459	20240119	110000	15468377	1901	1901	1901	1901	0
460	20240119	105900	15468377	1901	1901	1901	1901	0
461	20240119	105800	15468377	1901	1901	1901	1901	0
462	20240119	105700	15468377	1901	1901	1901	1901	0
463	20240119	105600	15468377	1901	1901	1901	1901	0
464	20240119	105500	15468377	1901	1901	1901	1901	0
465	20240119	105400	15468377	1901	1901	1901	1901	1
466	20240119	105300	15466476	1901	1901	1901	1901	0
467	20240119	105200	15466476	1901	1901	1901	1901	2
468	20240119	105100	15462674	1901	1901	1901	1901	0
469	20240119	105000	15462674	1901	1901	1901	1901	0
470	20240119	104900	15462674	1901	1901	1901	1901	0
471	20240119	104800	15462674	1901	1900	1901	1900	2356
472	20240119	104700	10984116	1900	1900	1900	1900	0
473	20240119	104600	10984116	1900	1900	1900	1900	1
474	20240119	104500	10982216	1900	1900	1900	1900	0
475	20240119	104400	10982216	1900	1900	1900	1900	1
476	20240119	104300	10980316	1899	1899	1899	1899	0
477	20240119	104200	10980316	1899	1899	1899	1899	0
478	20240119	104100	10980316	1899	1899	1899	1899	0
479	20240119	104000	10980316	1899	1899	1899	1899	0
480	20240119	103900	10980316	1899	1899	1899	1899	0
481	20240119	103800	10980316	1899	1899	1899	1899	20
482	20240119	103700	10942336	1901	1901	1901	1901	0
483	20240119	103600	10942336	1901	1901	1901	1901	0
484	20240119	103500	10942336	1901	1901	1901	1901	0
485	20240119	103400	10942336	1901	1901	1901	1901	0
486	20240119	103300	10942336	1901	1901	1901	1901	0
487	20240119	103200	10942336	1901	1900	1901	1900	200
488	20240119	103100	10562234	1900	1900	1900	1900	10
489	20240119	103000	10543234	1899	1899	1899	1899	0
490	20240119	102900	10543234	1899	1899	1899	1899	3
491	20240119	102800	10537537	1900	1900	1900	1900	0
492	20240119	102700	10537537	1900	1900	1900	1900	0
493	20240119	102600	10537537	1900	1900	1900	1900	0
494	20240119	102500	10537537	1900	1900	1900	1900	0
495	20240119	102400	10537537	1900	1900	1900	1900	10
496	20240119	102300	10518537	1900	1900	1900	1900	0
497	20240119	102200	10518537	1900	1899	1900	1899	10
498	20240119	102100	10499540	1899	1899	1899	1899	1
499	20240119	102000	10497641	1894	1894	1894	1894	0
500	20240119	101900	10497641	1894	1894	1894	1894	0
501	20240119	101800	10497641	1894	1894	1894	1894	782
502	20240119	101700	9016533	1895	1896	1896	1895	86
503	20240119	101600	8853562	1899	1899	1899	1899	0
504	20240119	101500	8853562	1899	1899	1899	1899	0
505	20240119	101400	8853562	1899	1899	1899	1899	0
506	20240119	101300	8853562	1899	1899	1899	1899	0
507	20240119	101200	8853562	1899	1899	1899	1899	0
508	20240119	101100	8853562	1899	1899	1899	1899	0
509	20240119	101000	8853562	1899	1899	1899	1899	0
510	20240119	100900	8853562	1899	1899	1899	1899	0
511	20240119	100800	8853562	1899	1899	1899	1899	1
512	20240119	100700	8851663	1899	1899	1899	1899	0
513	20240119	100600	8851663	1899	1899	1899	1899	0
514	20240119	100500	8851663	1899	1899	1899	1899	0
515	20240119	100400	8851663	1899	1899	1899	1899	0
516	20240119	100300	8851663	1899	1899	1899	1899	0
517	20240119	100200	8851663	1899	1899	1899	1899	0
518	20240119	100100	8851663	1899	1899	1899	1899	0
519	20240119	100000	8851663	1899	1899	1899	1899	0
520	20240119	095900	8851663	1899	1899	1899	1899	0
521	20240119	095800	8851663	1899	1899	1899	1899	0
522	20240119	095700	8851663	1899	1899	1899	1899	1
523	20240119	095600	8849764	1899	1895	1899	1895	17
524	20240119	095500	8817541	1895	1895	1895	1895	0
525	20240119	095400	8817541	1895	1895	1895	1895	0
526	20240119	095300	8817541	1895	1895	1895	1895	1
527	20240119	095200	8815646	1888	1888	1888	1888	3
528	20240119	095100	8809982	1898	1897	1898	1897	2
529	20240119	095000	8806187	1893	1893	1893	1893	843
530	20240119	094900	7210388	1894	1894	1894	1894	0
531	20240119	094800	7210388	1894	1894	1894	1894	0
532	20240119	094700	7210388	1894	1894	1894	1894	0
533	20240119	094600	7210388	1894	1894	1894	1894	0
534	20240119	094500	7210388	1894	1894	1894	1894	0
535	20240119	094400	7210388	1894	1894	1894	1894	0
536	20240119	094300	7210388	1894	1894	1894	1894	0
537	20240119	094200	7210388	1894	1894	1894	1894	0
538	20240119	094100	7210388	1894	1894	1894	1894	2
539	20240119	094000	7206600	1894	1894	1894	1894	0
540	20240119	093900	7206600	1894	1894	1894	1894	0
541	20240119	093800	7206600	1894	1894	1894	1894	0
542	20240119	093700	7206600	1894	1894	1894	1894	0
543	20240119	093600	7206600	1894	1894	1894	1894	0
544	20240119	093500	7206600	1894	1894	1894	1894	20
545	20240119	093400	7168720	1894	1894	1894	1894	5
546	20240119	093300	7159250	1894	1894	1894	1894	1
547	20240119	093200	7157356	1895	1895	1895	1895	0
548	20240119	093100	7157356	1895	1895	1895	1895	0
549	20240119	093000	7157356	1895	1895	1895	1895	1
550	20240119	092900	7155461	1885	1885	1885	1885	10
551	20240119	092800	7136611	1899	1899	1899	1899	1
552	20240119	092700	7134712	1885	1890	1890	1885	35
553	20240119	092600	7068700	1901	1901	1901	1901	0
554	20240119	092500	7068700	1901	1901	1901	1901	0
555	20240119	092400	7068700	1901	1901	1901	1901	0
556	20240119	092300	7068700	1901	1901	1901	1901	1
557	20240119	092200	7066799	1900	1900	1900	1900	0
558	20240119	092100	7066799	1900	1900	1900	1900	98
559	20240119	092000	6880599	1900	1900	1900	1900	0
560	20240119	091900	6880599	1900	1900	1900	1900	0
561	20240119	091800	6880599	1900	1900	1900	1900	0
562	20240119	091700	6880599	1900	1900	1900	1900	0
563	20240119	091600	6880599	1900	1900	1900	1900	0
564	20240119	091500	6880599	1900	1898	1900	1898	1820
565	20240119	091400	3422649	1897	1897	1897	1897	1006
566	20240119	091300	1514267	1897	1897	1897	1897	0
567	20240119	091200	1514267	1897	1897	1897	1897	11
568	20240119	091100	1493400	1897	1897	1897	1897	0
569	20240119	091000	1493400	1897	1897	1897	1897	0
570	20240119	090900	1493400	1897	1897	1897	1897	0
571	20240119	090800	1493400	1897	1897	1897	1897	1
572	20240119	090700	1491503	1883	1883	1883	1883	226
573	20240119	090600	1065945	1883	1884	1884	1883	324
574	20240119	090500	455841	1884	1884	1884	1884	1
575	20240119	090400	453957	1897	1897	1897	1897	0
576	20240119	090300	453957	1897	1897	1897	1897	8
577	20240119	090200	438781	1897	1897	1897	1897	0
578	20240119	090100	438781	1897	1897	1897	1897	3
579	20240119	090000	433090	1883	1883	1883	1883	230