KissMeData/002690/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	183700	26465029	1829	1829	1829	1829	615
3	20231215	183600	26465029	1829	1829	1829	1829	0
4	20231215	183500	26465029	1829	1829	1829	1829	0
5	20231215	183400	26465029	1829	1829	1829	1829	0
6	20231215	183300	26465029	1829	1829	1829	1829	0
7	20231215	183200	26465029	1829	1829	1829	1829	0
8	20231215	183100	26465029	1829	1829	1829	1829	0
9	20231215	183000	26465029	1829	1829	1829	1829	0
10	20231215	182900	26465029	1829	1829	1829	1829	0
11	20231215	182800	26465029	1829	1829	1829	1829	0
12	20231215	182700	26465029	1829	1829	1829	1829	0
13	20231215	182600	26465029	1829	1829	1829	1829	0
14	20231215	182500	26465029	1829	1829	1829	1829	0
15	20231215	182400	26465029	1829	1829	1829	1829	0
16	20231215	182300	26465029	1829	1829	1829	1829	0
17	20231215	182200	26465029	1829	1829	1829	1829	0
18	20231215	182100	26465029	1829	1829	1829	1829	0
19	20231215	182000	26465029	1829	1829	1829	1829	0
20	20231215	181900	26465029	1829	1829	1829	1829	0
21	20231215	181800	26465029	1829	1829	1829	1829	0
22	20231215	181700	26465029	1829	1829	1829	1829	0
23	20231215	181600	26465029	1829	1829	1829	1829	0
24	20231215	181500	26465029	1829	1829	1829	1829	0
25	20231215	181400	26465029	1829	1829	1829	1829	0
26	20231215	181300	26465029	1829	1829	1829	1829	0
27	20231215	181200	26465029	1829	1829	1829	1829	0
28	20231215	181100	26465029	1829	1829	1829	1829	0
29	20231215	181000	26465029	1829	1829	1829	1829	0
30	20231215	180900	26465029	1829	1829	1829	1829	0
31	20231215	180800	26465029	1829	1829	1829	1829	0
32	20231215	180700	26465029	1829	1829	1829	1829	615
33	20231215	180600	26465029	1829	1829	1829	1829	0
34	20231215	180500	26465029	1829	1829	1829	1829	0
35	20231215	180400	26465029	1829	1829	1829	1829	0
36	20231215	180300	26465029	1829	1829	1829	1829	0
37	20231215	180200	26465029	1829	1829	1829	1829	0
38	20231215	180100	26465029	1829	1829	1829	1829	0
39	20231215	180000	26465029	1829	1829	1829	1829	0
40	20231215	175900	26465029	1829	1829	1829	1829	0
41	20231215	175800	26465029	1829	1829	1829	1829	0
42	20231215	175700	26465029	1829	1829	1829	1829	0
43	20231215	175600	26465029	1829	1829	1829	1829	0
44	20231215	175500	26465029	1829	1829	1829	1829	0
45	20231215	175400	26465029	1829	1829	1829	1829	0
46	20231215	175300	26465029	1829	1829	1829	1829	0
47	20231215	175200	26465029	1829	1829	1829	1829	0
48	20231215	175100	26465029	1829	1829	1829	1829	0
49	20231215	175000	26465029	1829	1829	1829	1829	0
50	20231215	174900	26465029	1829	1829	1829	1829	0
51	20231215	174800	26465029	1829	1829	1829	1829	0
52	20231215	174700	26465029	1829	1829	1829	1829	0
53	20231215	174600	26465029	1829	1829	1829	1829	0
54	20231215	174500	26465029	1829	1829	1829	1829	0
55	20231215	174400	26465029	1829	1829	1829	1829	0
56	20231215	174300	26465029	1829	1829	1829	1829	0
57	20231215	174200	26465029	1829	1829	1829	1829	0
58	20231215	174100	26465029	1829	1829	1829	1829	0
59	20231215	174000	26465029	1829	1829	1829	1829	0
60	20231215	173900	26465029	1829	1829	1829	1829	0
61	20231215	173800	26465029	1829	1829	1829	1829	0
62	20231215	173700	26465029	1829	1829	1829	1829	615
63	20231215	173600	26465029	1829	1829	1829	1829	0
64	20231215	173500	26465029	1829	1829	1829	1829	0
65	20231215	173400	26465029	1829	1829	1829	1829	0
66	20231215	173300	26465029	1829	1829	1829	1829	0
67	20231215	173200	26465029	1829	1829	1829	1829	0
68	20231215	173100	26465029	1829	1829	1829	1829	0
69	20231215	173000	26465029	1829	1829	1829	1829	0
70	20231215	172900	26465029	1829	1829	1829	1829	0
71	20231215	172800	26465029	1829	1829	1829	1829	0
72	20231215	172700	26465029	1829	1829	1829	1829	0
73	20231215	172600	26465029	1829	1829	1829	1829	0
74	20231215	172500	26465029	1829	1829	1829	1829	0
75	20231215	172400	26465029	1829	1829	1829	1829	0
76	20231215	172300	26465029	1829	1829	1829	1829	0
77	20231215	172200	26465029	1829	1829	1829	1829	0
78	20231215	172100	26465029	1829	1829	1829	1829	0
79	20231215	172000	26465029	1829	1829	1829	1829	0
80	20231215	171900	26465029	1829	1829	1829	1829	0
81	20231215	171800	26465029	1829	1829	1829	1829	0
82	20231215	171700	26465029	1829	1829	1829	1829	0
83	20231215	171600	26465029	1829	1829	1829	1829	0
84	20231215	171500	26465029	1829	1829	1829	1829	0
85	20231215	171400	26465029	1829	1829	1829	1829	0
86	20231215	171300	26465029	1829	1829	1829	1829	0
87	20231215	171200	26465029	1829	1829	1829	1829	0
88	20231215	171100	26465029	1829	1829	1829	1829	0
89	20231215	171000	26465029	1829	1829	1829	1829	0
90	20231215	170900	26465029	1829	1829	1829	1829	0
91	20231215	170800	26465029	1829	1829	1829	1829	0
92	20231215	170700	26465029	1829	1829	1829	1829	615
93	20231215	170600	26465029	1829	1829	1829	1829	0
94	20231215	170500	26465029	1829	1829	1829	1829	0
95	20231215	170400	26465029	1829	1829	1829	1829	0
96	20231215	170300	26465029	1829	1829	1829	1829	0
97	20231215	170200	26465029	1829	1829	1829	1829	0
98	20231215	170100	26465029	1829	1829	1829	1829	0
99	20231215	170000	26465029	1829	1829	1829	1829	0
100	20231215	165900	26465029	1829	1829	1829	1829	0
101	20231215	165800	26465029	1829	1829	1829	1829	0
102	20231215	165700	26465029	1829	1829	1829	1829	0
103	20231215	165600	26465029	1829	1829	1829	1829	0
104	20231215	165500	26465029	1829	1829	1829	1829	0
105	20231215	165400	26465029	1829	1829	1829	1829	0
106	20231215	165300	26465029	1829	1829	1829	1829	0
107	20231215	165200	26465029	1829	1829	1829	1829	0
108	20231215	165100	26465029	1829	1829	1829	1829	0
109	20231215	165000	26465029	1829	1829	1829	1829	0
110	20231215	164900	26465029	1829	1829	1829	1829	0
111	20231215	164800	26465029	1829	1829	1829	1829	0
112	20231215	164700	26465029	1829	1829	1829	1829	0
113	20231215	164600	26465029	1829	1829	1829	1829	0
114	20231215	164500	26465029	1829	1829	1829	1829	0
115	20231215	164400	26465029	1829	1829	1829	1829	0
116	20231215	164300	26465029	1829	1829	1829	1829	0
117	20231215	164200	26465029	1829	1829	1829	1829	0
118	20231215	164100	26465029	1829	1829	1829	1829	0
119	20231215	164000	26465029	1829	1829	1829	1829	0
120	20231215	163900	26465029	1829	1829	1829	1829	0
121	20231215	163800	26465029	1829	1829	1829	1829	0
122	20231215	163700	26465029	1829	1829	1829	1829	615
123	20231215	163600	26465029	1829	1829	1829	1829	0
124	20231215	163500	26465029	1829	1829	1829	1829	0
125	20231215	163400	26465029	1829	1829	1829	1829	0
126	20231215	163300	26465029	1829	1829	1829	1829	0
127	20231215	163200	26465029	1829	1829	1829	1829	0
128	20231215	163100	26465029	1829	1829	1829	1829	0
129	20231215	163000	26465029	1829	1829	1829	1829	0
130	20231215	162900	26465029	1829	1829	1829	1829	0
131	20231215	162800	26465029	1829	1829	1829	1829	0
132	20231215	162700	26465029	1829	1829	1829	1829	0
133	20231215	162600	26465029	1829	1829	1829	1829	0
134	20231215	162500	26465029	1829	1829	1829	1829	0
135	20231215	162400	26465029	1829	1829	1829	1829	0
136	20231215	162300	26465029	1829	1829	1829	1829	0
137	20231215	162200	26465029	1829	1829	1829	1829	0
138	20231215	162100	26465029	1829	1829	1829	1829	0
139	20231215	162000	26465029	1829	1829	1829	1829	0
140	20231215	161900	26465029	1829	1829	1829	1829	0
141	20231215	161800	26465029	1829	1829	1829	1829	0
142	20231215	161700	26465029	1829	1829	1829	1829	0
143	20231215	161600	26465029	1829	1829	1829	1829	0
144	20231215	161500	26465029	1829	1829	1829	1829	0
145	20231215	161400	26465029	1829	1829	1829	1829	0
146	20231215	161300	26465029	1829	1829	1829	1829	0
147	20231215	161200	26465029	1829	1829	1829	1829	0
148	20231215	161100	26465029	1829	1829	1829	1829	0
149	20231215	161000	26465029	1829	1829	1829	1829	0
150	20231215	160900	26465029	1829	1829	1829	1829	0
151	20231215	160800	26465029	1829	1829	1829	1829	0
152	20231215	160700	26465029	1829	1829	1829	1829	615
153	20231215	160600	26465029	1829	1829	1829	1829	0
154	20231215	160500	26465029	1829	1829	1829	1829	0
155	20231215	160400	26465029	1829	1829	1829	1829	0
156	20231215	160300	26465029	1829	1829	1829	1829	0
157	20231215	160200	26465029	1829	1829	1829	1829	0
158	20231215	160100	26465029	1829	1829	1829	1829	0
159	20231215	160000	26465029	1829	1829	1829	1829	0
160	20231215	155900	26465029	1829	1829	1829	1829	0
161	20231215	155800	26465029	1829	1829	1829	1829	0
162	20231215	155700	26465029	1829	1829	1829	1829	0
163	20231215	155600	26465029	1829	1829	1829	1829	0
164	20231215	155500	26465029	1829	1829	1829	1829	0
165	20231215	155400	26465029	1829	1829	1829	1829	0
166	20231215	155300	26465029	1829	1829	1829	1829	0
167	20231215	155200	26465029	1829	1829	1829	1829	0
168	20231215	155100	26465029	1829	1829	1829	1829	0
169	20231215	155000	26465029	1829	1829	1829	1829	0
170	20231215	154900	26465029	1829	1829	1829	1829	0
171	20231215	154800	26465029	1829	1829	1829	1829	0
172	20231215	154700	26465029	1829	1829	1829	1829	0
173	20231215	154600	26465029	1829	1829	1829	1829	0
174	20231215	154500	26465029	1829	1829	1829	1829	0
175	20231215	154400	26465029	1829	1829	1829	1829	0
176	20231215	154300	26465029	1829	1829	1829	1829	0
177	20231215	154200	26465029	1829	1829	1829	1829	0
178	20231215	154100	26465029	1829	1829	1829	1829	0
179	20231215	154000	26465029	1829	1829	1829	1829	0
180	20231215	153900	26465029	1829	1829	1829	1829	0
181	20231215	153800	26465029	1829	1829	1829	1829	0
182	20231215	153700	26465029	1829	1829	1829	1829	615
183	20231215	153600	26465029	1829	1829	1829	1829	0
184	20231215	153500	26465029	1829	1829	1829	1829	0
185	20231215	153400	26465029	1829	1829	1829	1829	0
186	20231215	153300	26465029	1829	1829	1829	1829	0
187	20231215	153200	26465029	1829	1829	1829	1829	0
188	20231215	153100	26465029	1829	1829	1829	1829	0
189	20231215	153000	26465029	1829	1829	1829	1829	615
190	20231215	152900	25340194	1829	1829	1829	1829	0
191	20231215	152800	25340194	1829	1829	1829	1829	0
192	20231215	152700	25340194	1829	1829	1829	1829	0
193	20231215	152600	25340194	1829	1829	1829	1829	0
194	20231215	152500	25340194	1829	1829	1829	1829	0
195	20231215	152400	25340194	1829	1829	1829	1829	0
196	20231215	152300	25340194	1829	1829	1829	1829	0
197	20231215	152200	25340194	1829	1829	1829	1829	0
198	20231215	152100	25340194	1829	1829	1829	1829	0
199	20231215	152000	25340194	1829	1829	1829	1829	0
200	20231215	151900	25340194	1829	1832	1832	1829	61
201	20231215	151800	25228590	1838	1838	1838	1838	0
202	20231215	151700	25228590	1838	1838	1838	1838	0
203	20231215	151600	25228590	1838	1838	1838	1838	0
204	20231215	151500	25228590	1838	1838	1838	1838	0
205	20231215	151400	25228590	1838	1838	1838	1838	0
206	20231215	151300	25228590	1838	1838	1838	1838	13
207	20231215	151200	25204696	1839	1839	1839	1839	0
208	20231215	151100	25204696	1839	1839	1839	1839	1
209	20231215	151000	25202857	1839	1839	1839	1839	0
210	20231215	150900	25202857	1839	1839	1839	1839	0
211	20231215	150800	25202857	1839	1839	1839	1839	0
212	20231215	150700	25202857	1839	1839	1839	1839	0
213	20231215	150600	25202857	1839	1839	1839	1839	0
214	20231215	150500	25202857	1839	1839	1839	1839	1
215	20231215	150400	25201018	1841	1841	1841	1841	0
216	20231215	150300	25201018	1841	1841	1841	1841	0
217	20231215	150200	25201018	1841	1841	1841	1841	0
218	20231215	150100	25201018	1841	1841	1841	1841	0
219	20231215	150000	25201018	1841	1841	1841	1841	0
220	20231215	145900	25201018	1841	1841	1841	1841	0
221	20231215	145800	25201018	1841	1841	1841	1841	0
222	20231215	145700	25201018	1841	1841	1841	1841	0
223	20231215	145600	25201018	1841	1841	1841	1841	0
224	20231215	145500	25201018	1841	1841	1841	1841	0
225	20231215	145400	25201018	1841	1841	1841	1841	0
226	20231215	145300	25201018	1841	1841	1841	1841	0
227	20231215	145200	25201018	1841	1841	1841	1841	0
228	20231215	145100	25201018	1841	1841	1841	1841	0
229	20231215	145000	25201018	1841	1841	1841	1841	0
230	20231215	144900	25201018	1841	1841	1841	1841	0
231	20231215	144800	25201018	1841	1841	1841	1841	0
232	20231215	144700	25201018	1841	1841	1841	1841	0
233	20231215	144600	25201018	1841	1841	1841	1841	18
234	20231215	144500	25167880	1844	1844	1844	1844	0
235	20231215	144400	25167880	1844	1844	1844	1844	0
236	20231215	144300	25167880	1844	1844	1844	1844	0
237	20231215	144200	25167880	1844	1842	1844	1842	530
238	20231215	144100	24190900	1844	1844	1844	1844	0
239	20231215	144000	24190900	1844	1844	1844	1844	0
240	20231215	143900	24190900	1844	1844	1844	1844	4
241	20231215	143800	24183524	1845	1845	1845	1845	0
242	20231215	143700	24183524	1845	1837	1845	1837	518
243	20231215	143600	23230394	1837	1837	1837	1837	100
244	20231215	143500	23046694	1833	1833	1833	1833	0
245	20231215	143400	23046694	1833	1833	1833	1833	0
246	20231215	143300	23046694	1833	1833	1833	1833	0
247	20231215	143200	23046694	1833	1831	1833	1831	1049
248	20231215	143100	21124089	1831	1831	1831	1831	0
249	20231215	143000	21124089	1831	1831	1831	1831	0
250	20231215	142900	21124089	1831	1831	1831	1831	0
251	20231215	142800	21124089	1831	1831	1831	1831	19
252	20231215	142700	21089300	1832	1832	1832	1832	0
253	20231215	142600	21089300	1832	1832	1832	1832	0
254	20231215	142500	21089300	1832	1832	1832	1832	0
255	20231215	142400	21089300	1832	1832	1832	1832	0
256	20231215	142300	21089300	1832	1832	1832	1832	0
257	20231215	142200	21089300	1832	1832	1832	1832	0
258	20231215	142100	21089300	1832	1832	1832	1832	0
259	20231215	142000	21089300	1832	1832	1832	1832	0
260	20231215	141900	21089300	1832	1832	1832	1832	19
261	20231215	141800	21054492	1832	1832	1832	1832	0
262	20231215	141700	21054492	1832	1832	1832	1832	0
263	20231215	141600	21054492	1832	1832	1832	1832	0
264	20231215	141500	21054492	1832	1832	1832	1832	0
265	20231215	141400	21054492	1832	1832	1832	1832	0
266	20231215	141300	21054492	1832	1832	1832	1832	0
267	20231215	141200	21054492	1832	1832	1832	1832	0
268	20231215	141100	21054492	1832	1832	1832	1832	0
269	20231215	141000	21054492	1832	1832	1832	1832	19
270	20231215	140900	21019684	1832	1832	1832	1832	0
271	20231215	140800	21019684	1832	1832	1832	1832	0
272	20231215	140700	21019684	1832	1832	1832	1832	0
273	20231215	140600	21019684	1832	1832	1832	1832	1
274	20231215	140500	21017852	1828	1828	1828	1828	548
275	20231215	140400	20016108	1833	1833	1833	1833	0
276	20231215	140300	20016108	1833	1833	1833	1833	0
277	20231215	140200	20016108	1833	1833	1833	1833	0
278	20231215	140100	20016108	1833	1833	1833	1833	22
279	20231215	140000	19975782	1833	1833	1833	1833	0
280	20231215	135900	19975782	1833	1833	1833	1833	0
281	20231215	135800	19975782	1833	1833	1833	1833	0
282	20231215	135700	19975782	1833	1833	1833	1833	0
283	20231215	135600	19975782	1833	1833	1833	1833	0
284	20231215	135500	19975782	1833	1833	1833	1833	0
285	20231215	135400	19975782	1833	1833	1833	1833	0
286	20231215	135300	19975782	1833	1833	1833	1833	0
287	20231215	135200	19975782	1833	1833	1833	1833	19
288	20231215	135100	19940955	1828	1828	1828	1828	0
289	20231215	135000	19940955	1828	1828	1828	1828	0
290	20231215	134900	19940955	1828	1829	1829	1828	20
291	20231215	134800	19904376	1839	1839	1839	1839	0
292	20231215	134700	19904376	1839	1839	1839	1839	0
293	20231215	134600	19904376	1839	1839	1839	1839	0
294	20231215	134500	19904376	1839	1839	1839	1839	0
295	20231215	134400	19904376	1839	1839	1839	1839	0
296	20231215	134300	19904376	1839	1839	1839	1839	24
297	20231215	134200	19860240	1839	1839	1839	1839	0
298	20231215	134100	19860240	1839	1839	1839	1839	0
299	20231215	134000	19860240	1839	1839	1839	1839	0
300	20231215	133900	19860240	1839	1839	1839	1839	0
301	20231215	133800	19860240	1839	1839	1839	1839	0
302	20231215	133700	19860240	1839	1839	1839	1839	0
303	20231215	133600	19860240	1839	1839	1839	1839	0
304	20231215	133500	19860240	1839	1839	1839	1839	0
305	20231215	133400	19860240	1839	1839	1839	1839	19
306	20231215	133300	19825299	1839	1839	1839	1839	0
307	20231215	133200	19825299	1839	1839	1839	1839	0
308	20231215	133100	19825299	1839	1839	1839	1839	0
309	20231215	133000	19825299	1839	1839	1839	1839	0
310	20231215	132900	19825299	1839	1839	1839	1839	0
311	20231215	132800	19825299	1839	1839	1839	1839	0
312	20231215	132700	19825299	1839	1839	1839	1839	1
313	20231215	132600	19823460	1839	1839	1839	1839	0
314	20231215	132500	19823460	1839	1839	1839	1839	19
315	20231215	132400	19788519	1839	1839	1839	1839	0
316	20231215	132300	19788519	1839	1839	1839	1839	0
317	20231215	132200	19788519	1839	1839	1839	1839	0
318	20231215	132100	19788519	1839	1839	1839	1839	0
319	20231215	132000	19788519	1839	1839	1839	1839	0
320	20231215	131900	19788519	1839	1839	1839	1839	0
321	20231215	131800	19788519	1839	1839	1839	1839	0
322	20231215	131700	19788519	1839	1839	1839	1839	0
323	20231215	131600	19788519	1839	1839	1839	1839	19
324	20231215	131500	19753578	1839	1839	1839	1839	0
325	20231215	131400	19753578	1839	1839	1839	1839	0
326	20231215	131300	19753578	1839	1839	1839	1839	0
327	20231215	131200	19753578	1839	1839	1839	1839	0
328	20231215	131100	19753578	1839	1839	1839	1839	0
329	20231215	131000	19753578	1839	1839	1839	1839	0
330	20231215	130900	19753578	1839	1839	1839	1839	0
331	20231215	130800	19753578	1839	1839	1839	1839	0
332	20231215	130700	19753578	1839	1839	1839	1839	19
333	20231215	130600	19718637	1839	1839	1839	1839	0
334	20231215	130500	19718637	1839	1839	1839	1839	0
335	20231215	130400	19718637	1839	1839	1839	1839	0
336	20231215	130300	19718637	1839	1839	1839	1839	0
337	20231215	130200	19718637	1839	1839	1839	1839	0
338	20231215	130100	19718637	1839	1839	1839	1839	1
339	20231215	130000	19716798	1828	1828	1828	1828	6
340	20231215	125900	19705830	1829	1831	1831	1829	106
341	20231215	125800	19511824	1840	1840	1840	1840	19
342	20231215	125700	19476864	1839	1839	1839	1839	0
343	20231215	125600	19476864	1839	1839	1840	1839	12
344	20231215	125500	19454792	1840	1840	1840	1840	0
345	20231215	125400	19454792	1840	1840	1840	1840	0
346	20231215	125300	19454792	1840	1840	1840	1840	0
347	20231215	125200	19454792	1840	1840	1840	1840	0
348	20231215	125100	19454792	1840	1840	1840	1840	0
349	20231215	125000	19454792	1840	1840	1840	1840	0
350	20231215	124900	19454792	1840	1839	1840	1839	39
351	20231215	124800	19383055	1839	1839	1839	1839	0
352	20231215	124700	19383055	1839	1839	1839	1839	0
353	20231215	124600	19383055	1839	1839	1839	1839	0
354	20231215	124500	19383055	1839	1839	1839	1839	0
355	20231215	124400	19383055	1839	1839	1839	1839	0
356	20231215	124300	19383055	1839	1839	1839	1839	0
357	20231215	124200	19383055	1839	1839	1839	1839	12
358	20231215	124100	19360987	1839	1839	1839	1839	0
359	20231215	124000	19360987	1839	1839	1839	1839	19
360	20231215	123900	19326046	1832	1832	1832	1832	0
361	20231215	123800	19326046	1832	1832	1832	1832	0
362	20231215	123700	19326046	1832	1832	1832	1832	0
363	20231215	123600	19326046	1832	1832	1832	1832	0
364	20231215	123500	19326046	1832	1832	1832	1832	0
365	20231215	123400	19326046	1832	1832	1832	1832	0
366	20231215	123300	19326046	1832	1832	1832	1832	0
367	20231215	123200	19326046	1832	1832	1832	1832	36
368	20231215	123100	19260094	1833	1839	1839	1833	24
369	20231215	123000	19215988	1842	1842	1842	1842	0
370	20231215	122900	19215988	1842	1842	1842	1842	0
371	20231215	122800	19215988	1842	1842	1842	1842	0
372	20231215	122700	19215988	1842	1842	1842	1842	0
373	20231215	122600	19215988	1842	1842	1842	1842	0
374	20231215	122500	19215988	1842	1842	1842	1842	0
375	20231215	122400	19215988	1842	1842	1842	1842	0
376	20231215	122300	19215988	1842	1842	1842	1842	0
377	20231215	122200	19215988	1842	1842	1842	1842	19
378	20231215	122100	19180990	1842	1842	1842	1842	0
379	20231215	122000	19180990	1842	1842	1842	1842	0
380	20231215	121900	19180990	1842	1842	1842	1842	0
381	20231215	121800	19180990	1842	1842	1842	1842	0
382	20231215	121700	19180990	1842	1842	1842	1842	1
383	20231215	121600	19179148	1842	1842	1842	1842	0
384	20231215	121500	19179148	1842	1842	1842	1842	0
385	20231215	121400	19179148	1842	1842	1842	1842	0
386	20231215	121300	19179148	1842	1842	1842	1842	19
387	20231215	121200	19144150	1843	1843	1843	1843	0
388	20231215	121100	19144150	1843	1843	1843	1843	0
389	20231215	121000	19144150	1843	1843	1843	1843	0
390	20231215	120900	19144150	1843	1843	1843	1843	0
391	20231215	120800	19144150	1843	1843	1843	1843	0
392	20231215	120700	19144150	1843	1843	1843	1843	0
393	20231215	120600	19144150	1843	1843	1843	1843	0
394	20231215	120500	19144150	1843	1843	1843	1843	0
395	20231215	120400	19144150	1843	1842	1843	1842	19
396	20231215	120300	19109137	1842	1842	1842	1842	0
397	20231215	120200	19109137	1842	1842	1842	1842	0
398	20231215	120100	19109137	1842	1842	1842	1842	0
399	20231215	120000	19109137	1842	1842	1842	1842	0
400	20231215	115900	19109137	1842	1842	1842	1842	0
401	20231215	115800	19109137	1842	1842	1842	1842	0
402	20231215	115700	19109137	1842	1842	1842	1842	17
403	20231215	115600	19077823	1843	1843	1843	1843	0
404	20231215	115500	19077823	1843	1843	1843	1843	0
405	20231215	115400	19077823	1843	1843	1843	1843	0
406	20231215	115300	19077823	1843	1843	1843	1843	265
407	20231215	115200	18589428	1843	1843	1843	1843	2
408	20231215	115100	18585742	1843	1843	1843	1843	2
409	20231215	115000	18582056	1843	1843	1843	1843	2
410	20231215	114900	18578370	1843	1843	1843	1843	276
411	20231215	114800	18069702	1843	1843	1843	1843	0
412	20231215	114700	18069702	1843	1843	1843	1843	0
413	20231215	114600	18069702	1843	1843	1843	1843	0
414	20231215	114500	18069702	1843	1843	1843	1843	0
415	20231215	114400	18069702	1843	1843	1843	1843	0
416	20231215	114300	18069702	1843	1843	1843	1843	0
417	20231215	114200	18069702	1843	1843	1843	1843	0
418	20231215	114100	18069702	1843	1843	1843	1843	0
419	20231215	114000	18069702	1843	1843	1843	1843	0
420	20231215	113900	18069702	1843	1843	1843	1843	0
421	20231215	113800	18069702	1843	1843	1843	1843	0
422	20231215	113700	18069702	1843	1843	1843	1843	0
423	20231215	113600	18069702	1843	1843	1843	1843	0
424	20231215	113500	18069702	1843	1843	1843	1843	0
425	20231215	113400	18069702	1843	1843	1843	1843	0
426	20231215	113300	18069702	1843	1843	1843	1843	0
427	20231215	113200	18069702	1843	1843	1843	1843	0
428	20231215	113100	18069702	1843	1843	1843	1843	0
429	20231215	113000	18069702	1843	1843	1843	1843	0
430	20231215	112900	18069702	1843	1843	1843	1843	0
431	20231215	112800	18069702	1843	1843	1843	1843	0
432	20231215	112700	18069702	1843	1843	1843	1843	0
433	20231215	112600	18069702	1843	1843	1843	1843	1
434	20231215	112500	18067859	1833	1833	1833	1833	0
435	20231215	112400	18067859	1833	1833	1833	1833	95
436	20231215	112300	17893724	1833	1833	1833	1833	0
437	20231215	112200	17893724	1833	1833	1833	1833	0
438	20231215	112100	17893724	1833	1833	1833	1833	0
439	20231215	112000	17893724	1833	1833	1833	1833	0
440	20231215	111900	17893724	1833	1833	1833	1833	0
441	20231215	111800	17893724	1833	1833	1833	1833	0
442	20231215	111700	17893724	1833	1833	1833	1833	0
443	20231215	111600	17893724	1833	1833	1833	1833	0
444	20231215	111500	17893724	1833	1846	1846	1833	39
445	20231215	111400	17822221	1834	1834	1834	1834	0
446	20231215	111300	17822221	1834	1834	1834	1834	0
447	20231215	111200	17822221	1834	1834	1834	1834	0
448	20231215	111100	17822221	1834	1834	1834	1834	0
449	20231215	111000	17822221	1834	1834	1834	1834	8
450	20231215	110900	17807549	1847	1847	1847	1847	0
451	20231215	110800	17807549	1847	1847	1847	1847	0
452	20231215	110700	17807549	1847	1847	1847	1847	0
453	20231215	110600	17807549	1847	1846	1847	1846	16
454	20231215	110500	17777998	1847	1847	1847	1847	0
455	20231215	110400	17777998	1847	1847	1847	1847	0
456	20231215	110300	17777998	1847	1846	1847	1846	872
457	20231215	110200	16168188	1847	1847	1847	1847	0
458	20231215	110100	16168188	1847	1839	1847	1839	188
459	20231215	110000	15822078	1839	1839	1839	1839	1
460	20231215	105900	15820239	1838	1838	1838	1838	117
461	20231215	105800	15605193	1838	1838	1838	1838	0
462	20231215	105700	15605193	1838	1835	1838	1835	476
463	20231215	105600	14730335	1835	1833	1835	1833	22
464	20231215	105500	14689989	1832	1832	1832	1832	0
465	20231215	105400	14689989	1832	1832	1832	1832	0
466	20231215	105300	14689989	1832	1832	1832	1832	0
467	20231215	105200	14689989	1832	1832	1832	1832	33
468	20231215	105100	14629533	1832	1832	1832	1832	200
469	20231215	105000	14263133	1831	1831	1831	1831	25
470	20231215	104900	14217358	1830	1830	1830	1830	3
471	20231215	104800	14211868	1831	1831	1831	1831	0
472	20231215	104700	14211868	1831	1831	1831	1831	0
473	20231215	104600	14211868	1831	1830	1831	1830	4
474	20231215	104500	14204547	1830	1830	1830	1830	3
475	20231215	104400	14199057	1830	1830	1830	1830	7
476	20231215	104300	14186247	1830	1823	1830	1815	122
477	20231215	104200	13964327	1832	1827	1832	1827	247
478	20231215	104100	13511828	1832	1832	1832	1832	0
479	20231215	104000	13511828	1832	1832	1832	1832	6
480	20231215	103900	13500836	1832	1832	1832	1832	0
481	20231215	103800	13500836	1832	1832	1832	1832	0
482	20231215	103700	13500836	1832	1832	1832	1832	0
483	20231215	103600	13500836	1832	1832	1832	1832	0
484	20231215	103500	13500836	1832	1832	1832	1832	0
485	20231215	103400	13500836	1832	1832	1832	1832	0
486	20231215	103300	13500836	1832	1832	1832	1832	0
487	20231215	103200	13500836	1832	1832	1832	1832	0
488	20231215	103100	13500836	1832	1832	1832	1832	0
489	20231215	103000	13500836	1832	1832	1832	1832	0
490	20231215	102900	13500836	1832	1832	1832	1832	0
491	20231215	102800	13500836	1832	1832	1832	1832	1
492	20231215	102700	13499004	1823	1823	1823	1823	100
493	20231215	102600	13316704	1832	1832	1832	1832	0
494	20231215	102500	13316704	1832	1832	1832	1832	0
495	20231215	102400	13316704	1832	1832	1832	1832	0
496	20231215	102300	13316704	1832	1830	1832	1829	3633
497	20231215	102200	6662935	1829	1824	1829	1824	1368
498	20231215	102100	4163944	1825	1825	1825	1825	0
499	20231215	102000	4163944	1825	1825	1825	1825	0
500	20231215	101900	4163944	1825	1825	1825	1825	0
501	20231215	101800	4163944	1825	1825	1825	1825	0
502	20231215	101700	4163944	1825	1825	1825	1825	0
503	20231215	101600	4163944	1825	1825	1825	1825	0
504	20231215	101500	4163944	1825	1825	1825	1825	20
505	20231215	101400	4127444	1825	1825	1825	1825	0
506	20231215	101300	4127444	1825	1825	1825	1825	1
507	20231215	101200	4125619	1815	1815	1815	1815	50
508	20231215	101100	4034869	1823	1823	1823	1823	0
509	20231215	101000	4034869	1823	1823	1823	1823	1
510	20231215	100900	4033046	1824	1824	1824	1824	0
511	20231215	100800	4033046	1824	1824	1824	1824	0
512	20231215	100700	4033046	1824	1824	1824	1824	0
513	20231215	100600	4033046	1824	1824	1824	1824	0
514	20231215	100500	4033046	1824	1824	1824	1824	0
515	20231215	100400	4033046	1824	1824	1824	1824	0
516	20231215	100300	4033046	1824	1824	1824	1824	0
517	20231215	100200	4033046	1824	1824	1824	1824	0
518	20231215	100100	4033046	1824	1825	1825	1824	2
519	20231215	100000	4029397	1825	1825	1825	1825	0
520	20231215	095900	4029397	1825	1825	1825	1825	0
521	20231215	095800	4029397	1825	1825	1825	1825	0
522	20231215	095700	4029397	1825	1825	1825	1825	0
523	20231215	095600	4029397	1825	1825	1825	1825	0
524	20231215	095500	4029397	1825	1825	1825	1825	0
525	20231215	095400	4029397	1825	1825	1825	1825	0
526	20231215	095300	4029397	1825	1825	1825	1825	100
527	20231215	095200	3846897	1826	1826	1826	1826	0
528	20231215	095100	3846897	1826	1826	1826	1826	0
529	20231215	095000	3846897	1826	1826	1826	1826	0
530	20231215	094900	3846897	1826	1826	1826	1826	0
531	20231215	094800	3846897	1826	1826	1826	1826	0
532	20231215	094700	3846897	1826	1826	1826	1826	0
533	20231215	094600	3846897	1826	1826	1826	1826	0
534	20231215	094500	3846897	1826	1813	1826	1813	5
535	20231215	094400	3837819	1827	1815	1827	1814	12
536	20231215	094300	3816037	1815	1815	1815	1815	0
537	20231215	094200	3816037	1815	1815	1815	1815	1
538	20231215	094100	3814222	1815	1815	1815	1815	0
539	20231215	094000	3814222	1815	1815	1815	1815	0
540	20231215	093900	3814222	1815	1815	1815	1815	2
541	20231215	093800	3810592	1815	1827	1827	1815	16
542	20231215	093700	3781480	1827	1827	1827	1827	0
543	20231215	093600	3781480	1827	1827	1827	1827	0
544	20231215	093500	3781480	1827	1827	1827	1827	0
545	20231215	093400	3781480	1827	1827	1827	1827	2
546	20231215	093300	3777826	1815	1815	1815	1815	0
547	20231215	093200	3777826	1815	1815	1815	1815	0
548	20231215	093100	3777826	1815	1815	1815	1815	0
549	20231215	093000	3777826	1815	1815	1815	1815	1
550	20231215	092900	3776011	1828	1828	1828	1828	0
551	20231215	092800	3776011	1828	1828	1828	1828	0
552	20231215	092700	3776011	1828	1828	1828	1828	0
553	20231215	092600	3776011	1828	1828	1828	1828	0
554	20231215	092500	3776011	1828	1827	1828	1827	78
555	20231215	092400	3633470	1815	1827	1828	1815	5
556	20231215	092300	3624345	1815	1815	1815	1815	1
557	20231215	092200	3622530	1829	1829	1829	1829	0
558	20231215	092100	3622530	1829	1829	1829	1829	0
559	20231215	092000	3622530	1829	1825	1829	1825	40
560	20231215	091900	3549450	1811	1813	1813	1811	100
561	20231215	091800	3368325	1813	1820	1820	1813	216
562	20231215	091700	2976619	1829	1829	1829	1829	0
563	20231215	091600	2976619	1829	1829	1829	1829	0
564	20231215	091500	2976619	1829	1829	1829	1829	0
565	20231215	091400	2976619	1829	1829	1829	1829	0
566	20231215	091300	2976619	1829	1825	1829	1825	40
567	20231215	091200	2903539	1812	1812	1812	1812	42
568	20231215	091100	2827435	1811	1822	1822	1811	348
569	20231215	091000	2195392	1822	1822	1822	1822	3
570	20231215	090900	2189926	1835	1835	1835	1835	0
571	20231215	090800	2189926	1835	1822	1835	1822	138
572	20231215	090700	1938477	1822	1824	1824	1822	27
573	20231215	090600	1889257	1825	1826	1826	1825	20
574	20231215	090500	1852747	1837	1837	1837	1837	677
575	20231215	090400	609098	1840	1838	1840	1838	50
576	20231215	090300	517122	1837	1836	1837	1836	44
577	20231215	090200	436332	1837	1834	1837	1834	136
578	20231215	090100	186660	1830	1830	1830	1830	0
579	20231215	090000	186660	1830	1830	1830	1830	102