KissMeData/002690/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	183700	24199970	1868	1868	1868	1868	665
3	20231228	183600	24199970	1868	1868	1868	1868	0
4	20231228	183500	24199970	1868	1868	1868	1868	0
5	20231228	183400	24199970	1868	1868	1868	1868	0
6	20231228	183300	24199970	1868	1868	1868	1868	0
7	20231228	183200	24199970	1868	1868	1868	1868	0
8	20231228	183100	24199970	1868	1868	1868	1868	0
9	20231228	183000	24199970	1868	1868	1868	1868	0
10	20231228	182900	24199970	1868	1868	1868	1868	0
11	20231228	182800	24199970	1868	1868	1868	1868	0
12	20231228	182700	24199970	1868	1868	1868	1868	0
13	20231228	182600	24199970	1868	1868	1868	1868	0
14	20231228	182500	24199970	1868	1868	1868	1868	0
15	20231228	182400	24199970	1868	1868	1868	1868	0
16	20231228	182300	24199970	1868	1868	1868	1868	0
17	20231228	182200	24199970	1868	1868	1868	1868	0
18	20231228	182100	24199970	1868	1868	1868	1868	0
19	20231228	182000	24199970	1868	1868	1868	1868	0
20	20231228	181900	24199970	1868	1868	1868	1868	0
21	20231228	181800	24199970	1868	1868	1868	1868	0
22	20231228	181700	24199970	1868	1868	1868	1868	0
23	20231228	181600	24199970	1868	1868	1868	1868	0
24	20231228	181500	24199970	1868	1868	1868	1868	0
25	20231228	181400	24199970	1868	1868	1868	1868	0
26	20231228	181300	24199970	1868	1868	1868	1868	0
27	20231228	181200	24199970	1868	1868	1868	1868	0
28	20231228	181100	24199970	1868	1868	1868	1868	0
29	20231228	181000	24199970	1868	1868	1868	1868	0
30	20231228	180900	24199970	1868	1868	1868	1868	0
31	20231228	180800	24199970	1868	1868	1868	1868	0
32	20231228	180700	24199970	1868	1868	1868	1868	665
33	20231228	180600	24199970	1868	1868	1868	1868	0
34	20231228	180500	24199970	1868	1868	1868	1868	0
35	20231228	180400	24199970	1868	1868	1868	1868	0
36	20231228	180300	24199970	1868	1868	1868	1868	0
37	20231228	180200	24199970	1868	1868	1868	1868	0
38	20231228	180100	24199970	1868	1868	1868	1868	0
39	20231228	180000	24199970	1868	1868	1868	1868	0
40	20231228	175900	24199970	1868	1868	1868	1868	0
41	20231228	175800	24199970	1868	1868	1868	1868	0
42	20231228	175700	24199970	1868	1868	1868	1868	0
43	20231228	175600	24199970	1868	1868	1868	1868	0
44	20231228	175500	24199970	1868	1868	1868	1868	0
45	20231228	175400	24199970	1868	1868	1868	1868	0
46	20231228	175300	24199970	1868	1868	1868	1868	0
47	20231228	175200	24199970	1868	1868	1868	1868	0
48	20231228	175100	24199970	1868	1868	1868	1868	0
49	20231228	175000	24199970	1868	1868	1868	1868	0
50	20231228	174900	24199970	1868	1868	1868	1868	0
51	20231228	174800	24199970	1868	1868	1868	1868	0
52	20231228	174700	24199970	1868	1868	1868	1868	0
53	20231228	174600	24199970	1868	1868	1868	1868	0
54	20231228	174500	24199970	1868	1868	1868	1868	0
55	20231228	174400	24199970	1868	1868	1868	1868	0
56	20231228	174300	24199970	1868	1868	1868	1868	0
57	20231228	174200	24199970	1868	1868	1868	1868	0
58	20231228	174100	24199970	1868	1868	1868	1868	0
59	20231228	174000	24199970	1868	1868	1868	1868	0
60	20231228	173900	24199970	1868	1868	1868	1868	0
61	20231228	173800	24199970	1868	1868	1868	1868	0
62	20231228	173700	24199970	1868	1868	1868	1868	665
63	20231228	173600	24199970	1868	1868	1868	1868	0
64	20231228	173500	24199970	1868	1868	1868	1868	0
65	20231228	173400	24199970	1868	1868	1868	1868	0
66	20231228	173300	24199970	1868	1868	1868	1868	0
67	20231228	173200	24199970	1868	1868	1868	1868	0
68	20231228	173100	24199970	1868	1868	1868	1868	0
69	20231228	173000	24199970	1868	1868	1868	1868	0
70	20231228	172900	24199970	1868	1868	1868	1868	0
71	20231228	172800	24199970	1868	1868	1868	1868	0
72	20231228	172700	24199970	1868	1868	1868	1868	0
73	20231228	172600	24199970	1868	1868	1868	1868	0
74	20231228	172500	24199970	1868	1868	1868	1868	0
75	20231228	172400	24199970	1868	1868	1868	1868	0
76	20231228	172300	24199970	1868	1868	1868	1868	0
77	20231228	172200	24199970	1868	1868	1868	1868	0
78	20231228	172100	24199970	1868	1868	1868	1868	0
79	20231228	172000	24199970	1868	1868	1868	1868	0
80	20231228	171900	24199970	1868	1868	1868	1868	0
81	20231228	171800	24199970	1868	1868	1868	1868	0
82	20231228	171700	24199970	1868	1868	1868	1868	0
83	20231228	171600	24199970	1868	1868	1868	1868	0
84	20231228	171500	24199970	1868	1868	1868	1868	0
85	20231228	171400	24199970	1868	1868	1868	1868	0
86	20231228	171300	24199970	1868	1868	1868	1868	0
87	20231228	171200	24199970	1868	1868	1868	1868	0
88	20231228	171100	24199970	1868	1868	1868	1868	0
89	20231228	171000	24199970	1868	1868	1868	1868	0
90	20231228	170900	24199970	1868	1868	1868	1868	0
91	20231228	170800	24199970	1868	1868	1868	1868	0
92	20231228	170700	24199970	1868	1868	1868	1868	665
93	20231228	170600	24199970	1868	1868	1868	1868	0
94	20231228	170500	24199970	1868	1868	1868	1868	0
95	20231228	170400	24199970	1868	1868	1868	1868	0
96	20231228	170300	24199970	1868	1868	1868	1868	0
97	20231228	170200	24199970	1868	1868	1868	1868	0
98	20231228	170100	24199970	1868	1868	1868	1868	0
99	20231228	170000	24199970	1868	1868	1868	1868	0
100	20231228	165900	24199970	1868	1868	1868	1868	0
101	20231228	165800	24199970	1868	1868	1868	1868	0
102	20231228	165700	24199970	1868	1868	1868	1868	0
103	20231228	165600	24199970	1868	1868	1868	1868	0
104	20231228	165500	24199970	1868	1868	1868	1868	0
105	20231228	165400	24199970	1868	1868	1868	1868	0
106	20231228	165300	24199970	1868	1868	1868	1868	0
107	20231228	165200	24199970	1868	1868	1868	1868	0
108	20231228	165100	24199970	1868	1868	1868	1868	0
109	20231228	165000	24199970	1868	1868	1868	1868	0
110	20231228	164900	24199970	1868	1868	1868	1868	0
111	20231228	164800	24199970	1868	1868	1868	1868	0
112	20231228	164700	24199970	1868	1868	1868	1868	0
113	20231228	164600	24199970	1868	1868	1868	1868	0
114	20231228	164500	24199970	1868	1868	1868	1868	0
115	20231228	164400	24199970	1868	1868	1868	1868	0
116	20231228	164300	24199970	1868	1868	1868	1868	0
117	20231228	164200	24199970	1868	1868	1868	1868	0
118	20231228	164100	24199970	1868	1868	1868	1868	0
119	20231228	164000	24199970	1868	1868	1868	1868	0
120	20231228	163900	24199970	1868	1868	1868	1868	0
121	20231228	163800	24199970	1868	1868	1868	1868	0
122	20231228	163700	24199970	1868	1868	1868	1868	665
123	20231228	163600	24199970	1868	1868	1868	1868	0
124	20231228	163500	24199970	1868	1868	1868	1868	0
125	20231228	163400	24199970	1868	1868	1868	1868	0
126	20231228	163300	24199970	1868	1868	1868	1868	0
127	20231228	163200	24199970	1868	1868	1868	1868	0
128	20231228	163100	24199970	1868	1868	1868	1868	0
129	20231228	163000	24199970	1868	1868	1868	1868	0
130	20231228	162900	24199970	1868	1868	1868	1868	0
131	20231228	162800	24199970	1868	1868	1868	1868	0
132	20231228	162700	24199970	1868	1868	1868	1868	0
133	20231228	162600	24199970	1868	1868	1868	1868	0
134	20231228	162500	24199970	1868	1868	1868	1868	0
135	20231228	162400	24199970	1868	1868	1868	1868	0
136	20231228	162300	24199970	1868	1868	1868	1868	0
137	20231228	162200	24199970	1868	1868	1868	1868	0
138	20231228	162100	24199970	1868	1868	1868	1868	0
139	20231228	162000	24199970	1868	1868	1868	1868	0
140	20231228	161900	24199970	1868	1868	1868	1868	0
141	20231228	161800	24199970	1868	1868	1868	1868	0
142	20231228	161700	24199970	1868	1868	1868	1868	0
143	20231228	161600	24199970	1868	1868	1868	1868	0
144	20231228	161500	24199970	1868	1868	1868	1868	0
145	20231228	161400	24199970	1868	1868	1868	1868	0
146	20231228	161300	24199970	1868	1868	1868	1868	0
147	20231228	161200	24199970	1868	1868	1868	1868	0
148	20231228	161100	24199970	1868	1868	1868	1868	0
149	20231228	161000	24199970	1868	1868	1868	1868	0
150	20231228	160900	24199970	1868	1868	1868	1868	0
151	20231228	160800	24199970	1868	1868	1868	1868	0
152	20231228	160700	24199970	1868	1868	1868	1868	665
153	20231228	160600	24199970	1868	1868	1868	1868	0
154	20231228	160500	24199970	1868	1868	1868	1868	0
155	20231228	160400	24199970	1868	1868	1868	1868	0
156	20231228	160300	24199970	1868	1868	1868	1868	0
157	20231228	160200	24199970	1868	1868	1868	1868	0
158	20231228	160100	24199970	1868	1868	1868	1868	0
159	20231228	160000	24199970	1868	1868	1868	1868	0
160	20231228	155900	24199970	1868	1868	1868	1868	0
161	20231228	155800	24199970	1868	1868	1868	1868	0
162	20231228	155700	24199970	1868	1868	1868	1868	0
163	20231228	155600	24199970	1868	1868	1868	1868	0
164	20231228	155500	24199970	1868	1868	1868	1868	0
165	20231228	155400	24199970	1868	1868	1868	1868	0
166	20231228	155300	24199970	1868	1868	1868	1868	0
167	20231228	155200	24199970	1868	1868	1868	1868	0
168	20231228	155100	24199970	1868	1868	1868	1868	0
169	20231228	155000	24199970	1868	1868	1868	1868	0
170	20231228	154900	24199970	1868	1868	1868	1868	0
171	20231228	154800	24199970	1868	1868	1868	1868	0
172	20231228	154700	24199970	1868	1868	1868	1868	0
173	20231228	154600	24199970	1868	1868	1868	1868	0
174	20231228	154500	24199970	1868	1868	1868	1868	0
175	20231228	154400	24199970	1868	1868	1868	1868	0
176	20231228	154300	24199970	1868	1868	1868	1868	0
177	20231228	154200	24199970	1868	1868	1868	1868	0
178	20231228	154100	24199970	1868	1868	1868	1868	0
179	20231228	154000	24199970	1868	1868	1868	1868	0
180	20231228	153900	24199970	1868	1868	1868	1868	0
181	20231228	153800	24199970	1868	1868	1868	1868	0
182	20231228	153700	24199970	1868	1868	1868	1868	665
183	20231228	153600	24199970	1868	1868	1868	1868	0
184	20231228	153500	24199970	1868	1868	1868	1868	0
185	20231228	153400	24199970	1868	1868	1868	1868	0
186	20231228	153300	24199970	1868	1868	1868	1868	0
187	20231228	153200	24199970	1868	1868	1868	1868	0
188	20231228	153100	24199970	1868	1868	1868	1868	0
189	20231228	153000	24199970	1868	1868	1868	1868	665
190	20231228	152900	22957750	1861	1861	1861	1861	0
191	20231228	152800	22957750	1861	1861	1861	1861	0
192	20231228	152700	22957750	1861	1861	1861	1861	0
193	20231228	152600	22957750	1861	1861	1861	1861	0
194	20231228	152500	22957750	1861	1861	1861	1861	0
195	20231228	152400	22957750	1861	1861	1861	1861	0
196	20231228	152300	22957750	1861	1861	1861	1861	0
197	20231228	152200	22957750	1861	1861	1861	1861	0
198	20231228	152100	22957750	1861	1861	1861	1861	0
199	20231228	152000	22957750	1861	1861	1861	1861	0
200	20231228	151900	22957750	1861	1861	1861	1861	24
201	20231228	151800	22913086	1860	1860	1860	1860	0
202	20231228	151700	22913086	1860	1860	1860	1860	0
203	20231228	151600	22913086	1860	1860	1860	1860	0
204	20231228	151500	22913086	1860	1860	1860	1860	157
205	20231228	151400	22621066	1860	1860	1860	1860	0
206	20231228	151300	22621066	1860	1860	1860	1860	0
207	20231228	151200	22621066	1860	1860	1860	1860	0
208	20231228	151100	22621066	1860	1860	1860	1860	0
209	20231228	151000	22621066	1860	1860	1860	1860	0
210	20231228	150900	22621066	1860	1860	1860	1860	0
211	20231228	150800	22621066	1860	1860	1860	1860	0
212	20231228	150700	22621066	1860	1860	1860	1860	0
213	20231228	150600	22621066	1860	1860	1860	1860	0
214	20231228	150500	22621066	1860	1860	1860	1860	0
215	20231228	150400	22621066	1860	1860	1860	1860	0
216	20231228	150300	22621066	1860	1860	1860	1860	0
217	20231228	150200	22621066	1860	1860	1860	1860	0
218	20231228	150100	22621066	1860	1860	1860	1860	0
219	20231228	150000	22621066	1860	1860	1860	1860	0
220	20231228	145900	22621066	1860	1860	1860	1860	0
221	20231228	145800	22621066	1860	1860	1860	1860	0
222	20231228	145700	22621066	1860	1860	1860	1860	0
223	20231228	145600	22621066	1860	1860	1860	1860	0
224	20231228	145500	22621066	1860	1860	1860	1860	0
225	20231228	145400	22621066	1860	1860	1860	1860	0
226	20231228	145300	22621066	1860	1860	1860	1860	1001
227	20231228	145200	20759206	1860	1860	1860	1860	0
228	20231228	145100	20759206	1860	1858	1860	1858	665
229	20231228	145000	19522470	1850	1850	1850	1850	335
230	20231228	144900	18902720	1850	1850	1850	1850	0
231	20231228	144800	18902720	1850	1850	1850	1850	0
232	20231228	144700	18902720	1850	1849	1850	1849	399
233	20231228	144600	18164869	1850	1850	1850	1850	0
234	20231228	144500	18164869	1850	1850	1850	1850	0
235	20231228	144400	18164869	1850	1850	1850	1850	1
236	20231228	144300	18163019	1849	1849	1849	1849	0
237	20231228	144200	18163019	1849	1849	1849	1849	0
238	20231228	144100	18163019	1849	1849	1849	1849	0
239	20231228	144000	18163019	1849	1849	1849	1849	0
240	20231228	143900	18163019	1849	1850	1850	1849	42
241	20231228	143800	18085360	1849	1849	1849	1849	0
242	20231228	143700	18085360	1849	1849	1849	1849	0
243	20231228	143600	18085360	1849	1849	1849	1849	0
244	20231228	143500	18085360	1849	1849	1849	1849	0
245	20231228	143400	18085360	1849	1849	1849	1849	0
246	20231228	143300	18085360	1849	1849	1849	1849	0
247	20231228	143200	18085360	1849	1849	1849	1849	0
248	20231228	143100	18085360	1849	1849	1849	1849	0
249	20231228	143000	18085360	1849	1849	1849	1849	0
250	20231228	142900	18085360	1849	1849	1849	1849	0
251	20231228	142800	18085360	1849	1849	1849	1849	0
252	20231228	142700	18085360	1849	1849	1849	1849	0
253	20231228	142600	18085360	1849	1849	1849	1849	0
254	20231228	142500	18085360	1849	1849	1849	1849	0
255	20231228	142400	18085360	1849	1849	1849	1849	0
256	20231228	142300	18085360	1849	1849	1849	1849	0
257	20231228	142200	18085360	1849	1849	1849	1849	0
258	20231228	142100	18085360	1849	1849	1849	1849	0
259	20231228	142000	18085360	1849	1849	1849	1849	0
260	20231228	141900	18085360	1849	1849	1849	1849	0
261	20231228	141800	18085360	1849	1849	1849	1849	0
262	20231228	141700	18085360	1849	1849	1849	1849	0
263	20231228	141600	18085360	1849	1849	1849	1849	0
264	20231228	141500	18085360	1849	1849	1849	1849	0
265	20231228	141400	18085360	1849	1849	1849	1849	0
266	20231228	141300	18085360	1849	1849	1849	1849	0
267	20231228	141200	18085360	1849	1849	1849	1849	0
268	20231228	141100	18085360	1849	1849	1849	1849	1
269	20231228	141000	18083511	1861	1861	1861	1861	0
270	20231228	140900	18083511	1861	1861	1861	1861	0
271	20231228	140800	18083511	1861	1861	1861	1861	0
272	20231228	140700	18083511	1861	1861	1861	1861	0
273	20231228	140600	18083511	1861	1861	1861	1861	0
274	20231228	140500	18083511	1861	1861	1861	1861	0
275	20231228	140400	18083511	1861	1861	1861	1861	0
276	20231228	140300	18083511	1861	1861	1861	1861	0
277	20231228	140200	18083511	1861	1861	1861	1861	0
278	20231228	140100	18083511	1861	1861	1861	1861	0
279	20231228	140000	18083511	1861	1861	1861	1861	0
280	20231228	135900	18083511	1861	1861	1861	1861	0
281	20231228	135800	18083511	1861	1862	1862	1861	6
282	20231228	135700	18072343	1861	1861	1861	1861	0
283	20231228	135600	18072343	1861	1861	1861	1861	0
284	20231228	135500	18072343	1861	1861	1861	1861	0
285	20231228	135400	18072343	1861	1861	1861	1861	0
286	20231228	135300	18072343	1861	1861	1861	1861	0
287	20231228	135200	18072343	1861	1861	1861	1861	0
288	20231228	135100	18072343	1861	1861	1861	1861	53
289	20231228	135000	17973710	1861	1861	1861	1861	0
290	20231228	134900	17973710	1861	1861	1861	1861	0
291	20231228	134800	17973710	1861	1861	1861	1861	0
292	20231228	134700	17973710	1861	1861	1861	1861	0
293	20231228	134600	17973710	1861	1861	1861	1861	0
294	20231228	134500	17973710	1861	1861	1861	1861	0
295	20231228	134400	17973710	1861	1861	1861	1861	0
296	20231228	134300	17973710	1861	1861	1861	1861	0
297	20231228	134200	17973710	1861	1860	1861	1860	500
298	20231228	134100	17043278	1860	1860	1860	1860	0
299	20231228	134000	17043278	1860	1860	1860	1860	100
300	20231228	133900	16857278	1860	1860	1860	1860	0
301	20231228	133800	16857278	1860	1851	1860	1851	1459
302	20231228	133700	14148508	1851	1851	1851	1851	0
303	20231228	133600	14148508	1851	1851	1851	1851	0
304	20231228	133500	14148508	1851	1851	1851	1851	0
305	20231228	133400	14148508	1851	1851	1851	1851	5
306	20231228	133300	14139253	1851	1851	1851	1851	0
307	20231228	133200	14139253	1851	1851	1851	1851	0
308	20231228	133100	14139253	1851	1851	1851	1851	0
309	20231228	133000	14139253	1851	1851	1851	1851	0
310	20231228	132900	14139253	1851	1851	1851	1851	0
311	20231228	132800	14139253	1851	1851	1851	1851	0
312	20231228	132700	14139253	1851	1851	1851	1851	0
313	20231228	132600	14139253	1851	1851	1851	1851	0
314	20231228	132500	14139253	1851	1851	1851	1851	0
315	20231228	132400	14139253	1851	1851	1851	1851	0
316	20231228	132300	14139253	1851	1851	1851	1851	0
317	20231228	132200	14139253	1851	1851	1851	1851	0
318	20231228	132100	14139253	1851	1851	1851	1851	0
319	20231228	132000	14139253	1851	1851	1851	1851	0
320	20231228	131900	14139253	1851	1851	1851	1851	0
321	20231228	131800	14139253	1851	1851	1851	1851	0
322	20231228	131700	14139253	1851	1851	1851	1851	0
323	20231228	131600	14139253	1851	1851	1851	1851	0
324	20231228	131500	14139253	1851	1851	1851	1851	0
325	20231228	131400	14139253	1851	1851	1851	1851	0
326	20231228	131300	14139253	1851	1851	1851	1851	0
327	20231228	131200	14139253	1851	1851	1851	1851	0
328	20231228	131100	14139253	1851	1851	1851	1851	0
329	20231228	131000	14139253	1851	1851	1851	1851	0
330	20231228	130900	14139253	1851	1851	1851	1851	0
331	20231228	130800	14139253	1851	1851	1851	1851	0
332	20231228	130700	14139253	1851	1851	1851	1851	0
333	20231228	130600	14139253	1851	1851	1851	1851	0
334	20231228	130500	14139253	1851	1851	1851	1851	0
335	20231228	130400	14139253	1851	1851	1851	1851	0
336	20231228	130300	14139253	1851	1851	1851	1851	0
337	20231228	130200	14139253	1851	1851	1851	1851	0
338	20231228	130100	14139253	1851	1851	1851	1851	0
339	20231228	130000	14139253	1851	1851	1851	1851	1
340	20231228	125900	14137402	1848	1848	1848	1848	3
341	20231228	125800	14131858	1848	1848	1848	1848	1
342	20231228	125700	14130010	1848	1848	1848	1848	0
343	20231228	125600	14130010	1848	1848	1848	1848	0
344	20231228	125500	14130010	1848	1848	1848	1848	0
345	20231228	125400	14130010	1848	1848	1848	1848	0
346	20231228	125300	14130010	1848	1848	1848	1848	0
347	20231228	125200	14130010	1848	1848	1848	1848	5
348	20231228	125100	14120770	1848	1848	1848	1848	0
349	20231228	125000	14120770	1848	1848	1848	1848	0
350	20231228	124900	14120770	1848	1848	1848	1848	0
351	20231228	124800	14120770	1848	1848	1848	1848	0
352	20231228	124700	14120770	1848	1848	1848	1848	0
353	20231228	124600	14120770	1848	1848	1848	1848	0
354	20231228	124500	14120770	1848	1848	1848	1848	0
355	20231228	124400	14120770	1848	1848	1848	1848	0
356	20231228	124300	14120770	1848	1848	1848	1848	0
357	20231228	124200	14120770	1848	1848	1848	1848	0
358	20231228	124100	14120770	1848	1848	1848	1848	0
359	20231228	124000	14120770	1848	1848	1848	1848	0
360	20231228	123900	14120770	1848	1848	1848	1848	0
361	20231228	123800	14120770	1848	1848	1848	1848	0
362	20231228	123700	14120770	1848	1848	1848	1848	0
363	20231228	123600	14120770	1848	1848	1848	1848	0
364	20231228	123500	14120770	1848	1848	1848	1848	182
365	20231228	123400	13784434	1853	1853	1853	1853	0
366	20231228	123300	13784434	1853	1853	1853	1853	0
367	20231228	123200	13784434	1853	1853	1853	1853	0
368	20231228	123100	13784434	1853	1853	1853	1853	2
369	20231228	123000	13780728	1849	1849	1849	1849	0
370	20231228	122900	13780728	1849	1849	1849	1849	0
371	20231228	122800	13780728	1849	1849	1849	1849	0
372	20231228	122700	13780728	1849	1849	1849	1849	5
373	20231228	122600	13771483	1853	1853	1853	1853	0
374	20231228	122500	13771483	1853	1853	1853	1853	0
375	20231228	122400	13771483	1853	1853	1853	1853	0
376	20231228	122300	13771483	1853	1853	1853	1853	0
377	20231228	122200	13771483	1853	1853	1853	1853	0
378	20231228	122100	13771483	1853	1853	1853	1853	15
379	20231228	122000	13743688	1853	1853	1853	1853	0
380	20231228	121900	13743688	1853	1853	1853	1853	0
381	20231228	121800	13743688	1853	1853	1853	1853	0
382	20231228	121700	13743688	1853	1853	1853	1853	0
383	20231228	121600	13743688	1853	1853	1853	1853	0
384	20231228	121500	13743688	1853	1853	1853	1853	0
385	20231228	121400	13743688	1853	1853	1853	1853	0
386	20231228	121300	13743688	1853	1853	1853	1853	0
387	20231228	121200	13743688	1853	1853	1853	1853	0
388	20231228	121100	13743688	1853	1853	1853	1853	0
389	20231228	121000	13743688	1853	1853	1853	1853	0
390	20231228	120900	13743688	1853	1853	1853	1853	0
391	20231228	120800	13743688	1853	1853	1853	1853	0
392	20231228	120700	13743688	1853	1853	1853	1853	0
393	20231228	120600	13743688	1853	1853	1853	1853	0
394	20231228	120500	13743688	1853	1853	1853	1853	0
395	20231228	120400	13743688	1853	1853	1853	1853	0
396	20231228	120300	13743688	1853	1853	1853	1853	0
397	20231228	120200	13743688	1853	1853	1853	1853	0
398	20231228	120100	13743688	1853	1853	1853	1853	0
399	20231228	120000	13743688	1853	1853	1853	1853	0
400	20231228	115900	13743688	1853	1853	1853	1853	0
401	20231228	115800	13743688	1853	1853	1853	1853	0
402	20231228	115700	13743688	1853	1853	1853	1853	0
403	20231228	115600	13743688	1853	1853	1853	1853	0
404	20231228	115500	13743688	1853	1853	1853	1853	0
405	20231228	115400	13743688	1853	1853	1853	1853	0
406	20231228	115300	13743688	1853	1853	1853	1853	2
407	20231228	115200	13739982	1853	1853	1853	1853	1
408	20231228	115100	13738129	1848	1848	1848	1848	0
409	20231228	115000	13738129	1848	1848	1848	1848	0
410	20231228	114900	13738129	1848	1848	1848	1848	0
411	20231228	114800	13738129	1848	1849	1849	1848	50
412	20231228	114700	13645728	1853	1853	1853	1853	2
413	20231228	114600	13642022	1853	1853	1853	1853	0
414	20231228	114500	13642022	1853	1853	1853	1853	0
415	20231228	114400	13642022	1853	1853	1853	1853	0
416	20231228	114300	13642022	1853	1853	1853	1853	0
417	20231228	114200	13642022	1853	1853	1853	1853	0
418	20231228	114100	13642022	1853	1853	1853	1853	2
419	20231228	114000	13638316	1853	1853	1853	1853	0
420	20231228	113900	13638316	1853	1853	1853	1853	0
421	20231228	113800	13638316	1853	1853	1853	1853	0
422	20231228	113700	13638316	1853	1853	1853	1853	0
423	20231228	113600	13638316	1853	1853	1853	1853	0
424	20231228	113500	13638316	1853	1853	1853	1853	2
425	20231228	113400	13634610	1852	1852	1852	1852	0
426	20231228	113300	13634610	1852	1852	1852	1852	42
427	20231228	113200	13556826	1852	1852	1852	1852	58
428	20231228	113100	13449410	1852	1852	1852	1852	0
429	20231228	113000	13449410	1852	1852	1852	1852	0
430	20231228	112900	13449410	1852	1852	1852	1852	12
431	20231228	112800	13427186	1852	1852	1852	1852	0
432	20231228	112700	13427186	1852	1852	1852	1852	0
433	20231228	112600	13427186	1852	1852	1852	1852	0
434	20231228	112500	13427186	1852	1852	1852	1852	0
435	20231228	112400	13427186	1852	1852	1852	1852	0
436	20231228	112300	13427186	1852	1852	1852	1852	2
437	20231228	112200	13423482	1852	1852	1852	1852	0
438	20231228	112100	13423482	1852	1852	1852	1852	0
439	20231228	112000	13423482	1852	1852	1852	1852	0
440	20231228	111900	13423482	1852	1852	1852	1852	0
441	20231228	111800	13423482	1852	1852	1852	1852	0
442	20231228	111700	13423482	1852	1852	1852	1852	3
443	20231228	111600	13417926	1852	1852	1852	1852	0
444	20231228	111500	13417926	1852	1852	1852	1852	0
445	20231228	111400	13417926	1852	1852	1852	1852	0
446	20231228	111300	13417926	1852	1852	1852	1852	0
447	20231228	111200	13417926	1852	1852	1852	1852	0
448	20231228	111100	13417926	1852	1852	1852	1852	2
449	20231228	111000	13414222	1852	1852	1852	1852	0
450	20231228	110900	13414222	1852	1852	1852	1852	0
451	20231228	110800	13414222	1852	1852	1852	1852	0
452	20231228	110700	13414222	1852	1852	1852	1852	0
453	20231228	110600	13414222	1852	1852	1852	1852	0
454	20231228	110500	13414222	1852	1852	1852	1852	3
455	20231228	110400	13408666	1852	1852	1852	1852	0
456	20231228	110300	13408666	1852	1852	1852	1852	0
457	20231228	110200	13408666	1852	1852	1852	1852	0
458	20231228	110100	13408666	1852	1852	1852	1852	0
459	20231228	110000	13408666	1852	1852	1852	1852	0
460	20231228	105900	13408666	1852	1852	1852	1852	2
461	20231228	105800	13404962	1852	1852	1852	1852	0
462	20231228	105700	13404962	1852	1852	1852	1852	30
463	20231228	105600	13349402	1852	1852	1852	1852	0
464	20231228	105500	13349402	1852	1852	1852	1852	0
465	20231228	105400	13349402	1852	1852	1852	1852	0
466	20231228	105300	13349402	1852	1852	1852	1852	3
467	20231228	105200	13343846	1852	1852	1852	1852	0
468	20231228	105100	13343846	1852	1852	1852	1852	0
469	20231228	105000	13343846	1852	1852	1852	1852	11
470	20231228	104900	13323474	1850	1849	1850	1849	3500
471	20231228	104800	6848477	1849	1849	1849	1849	0
472	20231228	104700	6848477	1849	1849	1849	1849	53
473	20231228	104600	6750480	1849	1849	1849	1849	0
474	20231228	104500	6750480	1849	1849	1849	1849	0
475	20231228	104400	6750480	1849	1849	1849	1849	0
476	20231228	104300	6750480	1849	1849	1849	1849	0
477	20231228	104200	6750480	1849	1849	1849	1849	0
478	20231228	104100	6750480	1849	1849	1849	1849	3
479	20231228	104000	6744933	1850	1850	1850	1850	226
480	20231228	103900	6326833	1850	1850	1850	1850	24
481	20231228	103800	6282433	1850	1850	1850	1850	200
482	20231228	103700	5912433	1851	1851	1851	1851	0
483	20231228	103600	5912433	1851	1851	1851	1851	0
484	20231228	103500	5912433	1851	1851	1851	1851	610
485	20231228	103400	4783323	1851	1851	1851	1851	200
486	20231228	103300	4413123	1852	1852	1852	1852	0
487	20231228	103200	4413123	1852	1852	1852	1852	0
488	20231228	103100	4413123	1852	1852	1852	1852	0
489	20231228	103000	4413123	1852	1852	1852	1852	4
490	20231228	102900	4405715	1851	1851	1851	1851	0
491	20231228	102800	4405715	1851	1851	1851	1851	0
492	20231228	102700	4405715	1851	1851	1851	1851	0
493	20231228	102600	4405715	1851	1851	1851	1851	0
494	20231228	102500	4405715	1851	1851	1851	1851	0
495	20231228	102400	4405715	1851	1851	1851	1851	0
496	20231228	102300	4405715	1851	1851	1851	1851	0
497	20231228	102200	4405715	1851	1851	1851	1851	0
498	20231228	102100	4405715	1851	1851	1851	1851	0
499	20231228	102000	4405715	1851	1851	1851	1851	0
500	20231228	101900	4405715	1851	1851	1851	1851	0
501	20231228	101800	4405715	1851	1851	1851	1851	0
502	20231228	101700	4405715	1851	1851	1851	1851	350
503	20231228	101600	3757865	1851	1851	1851	1851	0
504	20231228	101500	3757865	1851	1851	1851	1851	0
505	20231228	101400	3757865	1851	1851	1851	1851	0
506	20231228	101300	3757865	1851	1851	1851	1851	0
507	20231228	101200	3757865	1851	1851	1851	1851	0
508	20231228	101100	3757865	1851	1851	1851	1851	0
509	20231228	101000	3757865	1851	1851	1851	1851	0
510	20231228	100900	3757865	1851	1851	1851	1851	5
511	20231228	100800	3748610	1851	1851	1851	1851	0
512	20231228	100700	3748610	1851	1851	1851	1851	0
513	20231228	100600	3748610	1851	1851	1851	1851	0
514	20231228	100500	3748610	1851	1851	1851	1851	0
515	20231228	100400	3748610	1851	1851	1851	1851	0
516	20231228	100300	3748610	1851	1851	1851	1851	0
517	20231228	100200	3748610	1851	1851	1851	1851	0
518	20231228	100100	3748610	1851	1851	1851	1851	0
519	20231228	100000	3748610	1851	1851	1851	1851	4
520	20231228	095900	3741206	1851	1851	1851	1851	1
521	20231228	095800	3739355	1851	1851	1851	1851	1
522	20231228	095700	3737504	1851	1850	1851	1850	51
523	20231228	095600	3643153	1850	1850	1850	1850	0
524	20231228	095500	3643153	1850	1850	1850	1850	4
525	20231228	095400	3635753	1847	1847	1847	1847	0
526	20231228	095300	3635753	1847	1847	1847	1847	0
527	20231228	095200	3635753	1847	1847	1847	1847	43
528	20231228	095100	3556332	1849	1849	1849	1849	1
529	20231228	095000	3554483	1850	1850	1850	1850	6
530	20231228	094900	3543383	1846	1846	1846	1846	0
531	20231228	094800	3543383	1846	1846	1846	1846	0
532	20231228	094700	3543383	1846	1846	1846	1846	0
533	20231228	094600	3543383	1846	1846	1846	1846	44
534	20231228	094500	3462159	1850	1850	1850	1850	5
535	20231228	094400	3452909	1850	1850	1850	1850	4
536	20231228	094300	3445509	1849	1849	1849	1849	0
537	20231228	094200	3445509	1849	1849	1849	1849	0
538	20231228	094100	3445509	1849	1849	1849	1849	0
539	20231228	094000	3445509	1849	1846	1849	1846	61
540	20231228	093900	3332879	1846	1846	1846	1846	8
541	20231228	093800	3318111	1846	1846	1846	1846	0
542	20231228	093700	3318111	1846	1846	1846	1846	1
543	20231228	093600	3316265	1846	1846	1846	1846	12
544	20231228	093500	3294113	1846	1846	1846	1846	0
545	20231228	093400	3294113	1846	1846	1846	1846	0
546	20231228	093300	3294113	1846	1846	1846	1846	4
547	20231228	093200	3286729	1846	1846	1846	1846	0
548	20231228	093100	3286729	1846	1846	1846	1846	0
549	20231228	093000	3286729	1846	1846	1846	1846	2
550	20231228	092900	3283037	1846	1846	1846	1846	0
551	20231228	092800	3283037	1846	1846	1846	1846	2
552	20231228	092700	3279345	1846	1846	1846	1846	52
553	20231228	092600	3183353	1846	1846	1846	1846	2
554	20231228	092500	3179661	1846	1844	1846	1844	960
555	20231228	092400	1409419	1846	1846	1846	1846	1
556	20231228	092300	1407573	1846	1846	1846	1846	1
557	20231228	092200	1405727	1846	1846	1846	1846	1
558	20231228	092100	1403881	1846	1846	1846	1846	132
559	20231228	092000	1160209	1846	1846	1846	1846	0
560	20231228	091900	1160209	1846	1846	1846	1846	0
561	20231228	091800	1160209	1846	1846	1846	1846	1
562	20231228	091700	1158363	1845	1845	1845	1845	0
563	20231228	091600	1158363	1845	1845	1845	1845	0
564	20231228	091500	1158363	1845	1845	1845	1845	0
565	20231228	091400	1158363	1845	1845	1845	1845	0
566	20231228	091300	1158363	1845	1845	1845	1845	20
567	20231228	091200	1121463	1844	1844	1844	1844	0
568	20231228	091100	1121463	1844	1844	1844	1844	0
569	20231228	091000	1121463	1844	1844	1844	1844	0
570	20231228	090900	1121463	1844	1844	1844	1844	0
571	20231228	090800	1121463	1844	1844	1844	1844	300
572	20231228	090700	568263	1844	1844	1844	1844	112
573	20231228	090600	361735	1845	1845	1845	1845	1
574	20231228	090500	359890	1842	1842	1842	1842	0
575	20231228	090400	359890	1842	1842	1842	1842	20
576	20231228	090300	323050	1846	1846	1846	1846	0
577	20231228	090200	323050	1846	1846	1846	1846	0
578	20231228	090100	323050	1846	1846	1846	1846	0
579	20231228	090000	323050	1846	1846	1846	1846	175