KissMeData/002690/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	183700	56796135	1876	1876	1876	1876	189
3	20231106	183600	56796135	1876	1876	1876	1876	0
4	20231106	183500	56796135	1876	1876	1876	1876	0
5	20231106	183400	56796135	1876	1876	1876	1876	0
6	20231106	183300	56796135	1876	1876	1876	1876	0
7	20231106	183200	56796135	1876	1876	1876	1876	0
8	20231106	183100	56796135	1876	1876	1876	1876	0
9	20231106	183000	56796135	1876	1876	1876	1876	0
10	20231106	182900	56796135	1876	1876	1876	1876	0
11	20231106	182800	56796135	1876	1876	1876	1876	0
12	20231106	182700	56796135	1876	1876	1876	1876	0
13	20231106	182600	56796135	1876	1876	1876	1876	0
14	20231106	182500	56796135	1876	1876	1876	1876	0
15	20231106	182400	56796135	1876	1876	1876	1876	0
16	20231106	182300	56796135	1876	1876	1876	1876	0
17	20231106	182200	56796135	1876	1876	1876	1876	0
18	20231106	182100	56796135	1876	1876	1876	1876	0
19	20231106	182000	56796135	1876	1876	1876	1876	0
20	20231106	181900	56796135	1876	1876	1876	1876	0
21	20231106	181800	56796135	1876	1876	1876	1876	0
22	20231106	181700	56796135	1876	1876	1876	1876	0
23	20231106	181600	56796135	1876	1876	1876	1876	0
24	20231106	181500	56796135	1876	1876	1876	1876	0
25	20231106	181400	56796135	1876	1876	1876	1876	0
26	20231106	181300	56796135	1876	1876	1876	1876	0
27	20231106	181200	56796135	1876	1876	1876	1876	0
28	20231106	181100	56796135	1876	1876	1876	1876	0
29	20231106	181000	56796135	1876	1876	1876	1876	0
30	20231106	180900	56796135	1876	1876	1876	1876	0
31	20231106	180800	56796135	1876	1876	1876	1876	0
32	20231106	180700	56796135	1876	1876	1876	1876	189
33	20231106	180600	56796135	1876	1876	1876	1876	0
34	20231106	180500	56796135	1876	1876	1876	1876	0
35	20231106	180400	56796135	1876	1876	1876	1876	0
36	20231106	180300	56796135	1876	1876	1876	1876	0
37	20231106	180200	56796135	1876	1876	1876	1876	0
38	20231106	180100	56796135	1876	1876	1876	1876	0
39	20231106	180000	56796135	1876	1876	1876	1876	0
40	20231106	175900	56796135	1876	1876	1876	1876	0
41	20231106	175800	56796135	1876	1876	1876	1876	0
42	20231106	175700	56796135	1876	1876	1876	1876	0
43	20231106	175600	56796135	1876	1876	1876	1876	0
44	20231106	175500	56796135	1876	1876	1876	1876	0
45	20231106	175400	56796135	1876	1876	1876	1876	0
46	20231106	175300	56796135	1876	1876	1876	1876	0
47	20231106	175200	56796135	1876	1876	1876	1876	0
48	20231106	175100	56796135	1876	1876	1876	1876	0
49	20231106	175000	56796135	1876	1876	1876	1876	0
50	20231106	174900	56796135	1876	1876	1876	1876	0
51	20231106	174800	56796135	1876	1876	1876	1876	0
52	20231106	174700	56796135	1876	1876	1876	1876	0
53	20231106	174600	56796135	1876	1876	1876	1876	0
54	20231106	174500	56796135	1876	1876	1876	1876	0
55	20231106	174400	56796135	1876	1876	1876	1876	0
56	20231106	174300	56796135	1876	1876	1876	1876	0
57	20231106	174200	56796135	1876	1876	1876	1876	0
58	20231106	174100	56796135	1876	1876	1876	1876	0
59	20231106	174000	56796135	1876	1876	1876	1876	0
60	20231106	173900	56796135	1876	1876	1876	1876	0
61	20231106	173800	56796135	1876	1876	1876	1876	0
62	20231106	173700	56796135	1876	1876	1876	1876	189
63	20231106	173600	56796135	1876	1876	1876	1876	0
64	20231106	173500	56796135	1876	1876	1876	1876	0
65	20231106	173400	56796135	1876	1876	1876	1876	0
66	20231106	173300	56796135	1876	1876	1876	1876	0
67	20231106	173200	56796135	1876	1876	1876	1876	0
68	20231106	173100	56796135	1876	1876	1876	1876	0
69	20231106	173000	56796135	1876	1876	1876	1876	0
70	20231106	172900	56796135	1876	1876	1876	1876	0
71	20231106	172800	56796135	1876	1876	1876	1876	0
72	20231106	172700	56796135	1876	1876	1876	1876	0
73	20231106	172600	56796135	1876	1876	1876	1876	0
74	20231106	172500	56796135	1876	1876	1876	1876	0
75	20231106	172400	56796135	1876	1876	1876	1876	0
76	20231106	172300	56796135	1876	1876	1876	1876	0
77	20231106	172200	56796135	1876	1876	1876	1876	0
78	20231106	172100	56796135	1876	1876	1876	1876	0
79	20231106	172000	56796135	1876	1876	1876	1876	0
80	20231106	171900	56796135	1876	1876	1876	1876	0
81	20231106	171800	56796135	1876	1876	1876	1876	0
82	20231106	171700	56796135	1876	1876	1876	1876	0
83	20231106	171600	56796135	1876	1876	1876	1876	0
84	20231106	171500	56796135	1876	1876	1876	1876	0
85	20231106	171400	56796135	1876	1876	1876	1876	0
86	20231106	171300	56796135	1876	1876	1876	1876	0
87	20231106	171200	56796135	1876	1876	1876	1876	0
88	20231106	171100	56796135	1876	1876	1876	1876	0
89	20231106	171000	56796135	1876	1876	1876	1876	0
90	20231106	170900	56796135	1876	1876	1876	1876	0
91	20231106	170800	56796135	1876	1876	1876	1876	0
92	20231106	170700	56796135	1876	1876	1876	1876	189
93	20231106	170600	56796135	1876	1876	1876	1876	0
94	20231106	170500	56796135	1876	1876	1876	1876	0
95	20231106	170400	56796135	1876	1876	1876	1876	0
96	20231106	170300	56796135	1876	1876	1876	1876	0
97	20231106	170200	56796135	1876	1876	1876	1876	0
98	20231106	170100	56796135	1876	1876	1876	1876	0
99	20231106	170000	56796135	1876	1876	1876	1876	0
100	20231106	165900	56796135	1876	1876	1876	1876	0
101	20231106	165800	56796135	1876	1876	1876	1876	0
102	20231106	165700	56796135	1876	1876	1876	1876	0
103	20231106	165600	56796135	1876	1876	1876	1876	0
104	20231106	165500	56796135	1876	1876	1876	1876	0
105	20231106	165400	56796135	1876	1876	1876	1876	0
106	20231106	165300	56796135	1876	1876	1876	1876	0
107	20231106	165200	56796135	1876	1876	1876	1876	0
108	20231106	165100	56796135	1876	1876	1876	1876	0
109	20231106	165000	56796135	1876	1876	1876	1876	0
110	20231106	164900	56796135	1876	1876	1876	1876	0
111	20231106	164800	56796135	1876	1876	1876	1876	0
112	20231106	164700	56796135	1876	1876	1876	1876	0
113	20231106	164600	56796135	1876	1876	1876	1876	0
114	20231106	164500	56796135	1876	1876	1876	1876	0
115	20231106	164400	56796135	1876	1876	1876	1876	0
116	20231106	164300	56796135	1876	1876	1876	1876	0
117	20231106	164200	56796135	1876	1876	1876	1876	0
118	20231106	164100	56796135	1876	1876	1876	1876	0
119	20231106	164000	56796135	1876	1876	1876	1876	0
120	20231106	163900	56796135	1876	1876	1876	1876	0
121	20231106	163800	56796135	1876	1876	1876	1876	0
122	20231106	163700	56796135	1876	1876	1876	1876	189
123	20231106	163600	56796135	1876	1876	1876	1876	0
124	20231106	163500	56796135	1876	1876	1876	1876	0
125	20231106	163400	56796135	1876	1876	1876	1876	0
126	20231106	163300	56796135	1876	1876	1876	1876	0
127	20231106	163200	56796135	1876	1876	1876	1876	0
128	20231106	163100	56796135	1876	1876	1876	1876	0
129	20231106	163000	56796135	1876	1876	1876	1876	0
130	20231106	162900	56796135	1876	1876	1876	1876	0
131	20231106	162800	56796135	1876	1876	1876	1876	0
132	20231106	162700	56796135	1876	1876	1876	1876	0
133	20231106	162600	56796135	1876	1876	1876	1876	0
134	20231106	162500	56796135	1876	1876	1876	1876	0
135	20231106	162400	56796135	1876	1876	1876	1876	0
136	20231106	162300	56796135	1876	1876	1876	1876	0
137	20231106	162200	56796135	1876	1876	1876	1876	0
138	20231106	162100	56796135	1876	1876	1876	1876	0
139	20231106	162000	56796135	1876	1876	1876	1876	0
140	20231106	161900	56796135	1876	1876	1876	1876	0
141	20231106	161800	56796135	1876	1876	1876	1876	0
142	20231106	161700	56796135	1876	1876	1876	1876	0
143	20231106	161600	56796135	1876	1876	1876	1876	0
144	20231106	161500	56796135	1876	1876	1876	1876	0
145	20231106	161400	56796135	1876	1876	1876	1876	0
146	20231106	161300	56796135	1876	1876	1876	1876	0
147	20231106	161200	56796135	1876	1876	1876	1876	0
148	20231106	161100	56796135	1876	1876	1876	1876	0
149	20231106	161000	56796135	1876	1876	1876	1876	0
150	20231106	160900	56796135	1876	1876	1876	1876	0
151	20231106	160800	56796135	1876	1876	1876	1876	0
152	20231106	160700	56796135	1876	1876	1876	1876	189
153	20231106	160600	56796135	1876	1876	1876	1876	0
154	20231106	160500	56796135	1876	1876	1876	1876	0
155	20231106	160400	56796135	1876	1876	1876	1876	0
156	20231106	160300	56796135	1876	1876	1876	1876	0
157	20231106	160200	56796135	1876	1876	1876	1876	0
158	20231106	160100	56796135	1876	1876	1876	1876	0
159	20231106	160000	56796135	1876	1876	1876	1876	0
160	20231106	155900	56796135	1876	1876	1876	1876	0
161	20231106	155800	56796135	1876	1876	1876	1876	0
162	20231106	155700	56796135	1876	1876	1876	1876	0
163	20231106	155600	56796135	1876	1876	1876	1876	0
164	20231106	155500	56796135	1876	1876	1876	1876	0
165	20231106	155400	56796135	1876	1876	1876	1876	0
166	20231106	155300	56796135	1876	1876	1876	1876	0
167	20231106	155200	56796135	1876	1876	1876	1876	0
168	20231106	155100	56796135	1876	1876	1876	1876	0
169	20231106	155000	56796135	1876	1876	1876	1876	0
170	20231106	154900	56796135	1876	1876	1876	1876	0
171	20231106	154800	56796135	1876	1876	1876	1876	0
172	20231106	154700	56796135	1876	1876	1876	1876	0
173	20231106	154600	56796135	1876	1876	1876	1876	0
174	20231106	154500	56796135	1876	1876	1876	1876	0
175	20231106	154400	56796135	1876	1876	1876	1876	0
176	20231106	154300	56796135	1876	1876	1876	1876	0
177	20231106	154200	56796135	1876	1876	1876	1876	0
178	20231106	154100	56796135	1876	1876	1876	1876	0
179	20231106	154000	56796135	1876	1876	1876	1876	0
180	20231106	153900	56796135	1876	1876	1876	1876	0
181	20231106	153800	56796135	1876	1876	1876	1876	0
182	20231106	153700	56796135	1876	1876	1876	1876	189
183	20231106	153600	56796135	1876	1876	1876	1876	0
184	20231106	153500	56796135	1876	1876	1876	1876	0
185	20231106	153400	56796135	1876	1876	1876	1876	0
186	20231106	153300	56796135	1876	1876	1876	1876	0
187	20231106	153200	56796135	1876	1876	1876	1876	0
188	20231106	153100	56796135	1876	1876	1876	1876	0
189	20231106	153000	56796135	1876	1876	1876	1876	189
190	20231106	152900	56441571	1874	1874	1874	1874	0
191	20231106	152800	56441571	1874	1874	1874	1874	0
192	20231106	152700	56441571	1874	1874	1874	1874	0
193	20231106	152600	56441571	1874	1874	1874	1874	0
194	20231106	152500	56441571	1874	1874	1874	1874	0
195	20231106	152400	56441571	1874	1874	1874	1874	0
196	20231106	152300	56441571	1874	1874	1874	1874	0
197	20231106	152200	56441571	1874	1874	1874	1874	0
198	20231106	152100	56441571	1874	1874	1874	1874	0
199	20231106	152000	56441571	1874	1874	1874	1874	0
200	20231106	151900	56441571	1874	1874	1874	1874	0
201	20231106	151800	56441571	1874	1862	1874	1860	204
202	20231106	151700	56061964	1875	1873	1875	1873	16
203	20231106	151600	56031986	1873	1873	1873	1873	0
204	20231106	151500	56031986	1873	1873	1873	1873	0
205	20231106	151400	56031986	1873	1873	1873	1873	0
206	20231106	151300	56031986	1873	1873	1873	1873	0
207	20231106	151200	56031986	1873	1873	1873	1873	0
208	20231106	151100	56031986	1873	1873	1873	1873	0
209	20231106	151000	56031986	1873	1870	1873	1870	542
210	20231106	150900	55017981	1871	1871	1871	1871	0
211	20231106	150800	55017981	1871	1860	1871	1858	25
212	20231106	150700	54971494	1861	1876	1876	1861	9
213	20231106	150600	54954730	1862	1862	1862	1862	58
214	20231106	150500	54846734	1877	1877	1877	1877	0
215	20231106	150400	54846734	1877	1877	1877	1877	0
216	20231106	150300	54846734	1877	1877	1877	1877	0
217	20231106	150200	54846734	1877	1866	1877	1866	75
218	20231106	150100	54706365	1866	1866	1866	1866	0
219	20231106	150000	54706365	1866	1866	1866	1866	0
220	20231106	145900	54706365	1866	1866	1866	1866	0
221	20231106	145800	54706365	1866	1865	1866	1865	4
222	20231106	145700	54698904	1865	1858	1865	1858	45
223	20231106	145600	54615287	1865	1854	1865	1854	73
224	20231106	145500	54479602	1854	1854	1854	1854	4
225	20231106	145400	54472186	1841	1858	1858	1841	300
226	20231106	145300	53917766	1865	1865	1865	1865	0
227	20231106	145200	53917766	1865	1865	1865	1865	0
228	20231106	145100	53917766	1865	1865	1865	1865	0
229	20231106	145000	53917766	1865	1865	1865	1865	0
230	20231106	144900	53917766	1865	1859	1865	1859	14
231	20231106	144800	53891734	1873	1873	1873	1873	0
232	20231106	144700	53891734	1873	1864	1873	1860	21
233	20231106	144600	53852637	1875	1874	1875	1874	213
234	20231106	144500	53453359	1874	1868	1874	1865	299
235	20231106	144400	52895403	1874	1874	1874	1874	410
236	20231106	144300	52127063	1874	1863	1874	1863	514
237	20231106	144200	51167626	1863	1863	1863	1860	126
238	20231106	144100	50933062	1863	1863	1863	1863	72
239	20231106	144000	50798926	1863	1860	1863	1860	162
240	20231106	143900	50497436	1860	1860	1860	1860	53
241	20231106	143800	50398856	1860	1860	1860	1860	69
242	20231106	143700	50270516	1860	1854	1861	1854	604
243	20231106	143600	49150549	1854	1860	1860	1854	111
244	20231106	143500	48944257	1860	1860	1860	1860	49
245	20231106	143400	48853117	1860	1860	1860	1860	84
246	20231106	143300	48696877	1860	1860	1860	1860	43
247	20231106	143200	48616897	1860	1860	1860	1860	73
248	20231106	143100	48481117	1860	1860	1860	1860	59
249	20231106	143000	48371377	1860	1860	1860	1855	114
250	20231106	142900	48159457	1860	1860	1860	1858	61
251	20231106	142800	48046017	1860	1860	1861	1859	97
252	20231106	142700	47865606	1860	1860	1860	1860	70
253	20231106	142600	47735406	1861	1860	1861	1860	44
254	20231106	142500	47653565	1860	1860	1860	1860	48
255	20231106	142400	47564285	1860	1860	1860	1859	80
256	20231106	142300	47415513	1860	1860	1860	1860	51
257	20231106	142200	47320653	1860	1860	1860	1860	78
258	20231106	142100	47175573	1860	1860	1860	1860	58
259	20231106	142000	47067693	1860	1860	1860	1860	77
260	20231106	141900	46924473	1860	1860	1860	1860	57
261	20231106	141800	46818453	1860	1860	1860	1860	71
262	20231106	141700	46686393	1860	1860	1860	1860	47
263	20231106	141600	46598973	1860	1860	1860	1860	69
264	20231106	141500	46470633	1860	1860	1860	1860	53
265	20231106	141400	46372053	1860	1860	1860	1860	72
266	20231106	141300	46238133	1860	1860	1860	1860	50
267	20231106	141200	46145133	1860	1860	1860	1860	87
268	20231106	141100	45983313	1860	1859	1860	1859	55
269	20231106	141000	45881041	1859	1859	1859	1859	68
270	20231106	140900	45754629	1859	1859	1859	1859	45
271	20231106	140800	45670974	1859	1859	1859	1859	71
272	20231106	140700	45538985	1859	1859	1859	1859	50
273	20231106	140600	45446035	1859	1858	1859	1858	127
274	20231106	140500	45210052	1858	1858	1858	1858	58
275	20231106	140400	45102288	1858	1858	1858	1858	75
276	20231106	140300	44962938	1858	1857	1858	1857	53
277	20231106	140200	44864514	1857	1857	1857	1857	72
278	20231106	140100	44730810	1857	1857	1857	1857	55
279	20231106	140000	44628675	1857	1856	1857	1856	78
280	20231106	135900	44483906	1856	1856	1856	1856	60
281	20231106	135800	44372546	1856	1856	1856	1856	74
282	20231106	135700	44235202	1856	1856	1856	1856	56
283	20231106	135600	44131266	1856	1856	1856	1856	76
284	20231106	135500	43990210	1856	1856	1856	1856	49
285	20231106	135400	43899266	1856	1856	1856	1856	83
286	20231106	135300	43745218	1856	1856	1856	1853	115
287	20231106	135200	43531876	1856	1856	1856	1856	98
288	20231106	135100	43349988	1856	1855	1856	1855	39
289	20231106	135000	43277619	1855	1855	1855	1855	79
290	20231106	134900	43131074	1855	1855	1855	1855	47
291	20231106	134800	43043889	1855	1855	1855	1855	79
292	20231106	134700	42897344	1855	1855	1855	1855	45
293	20231106	134600	42813869	1855	1855	1855	1855	77
294	20231106	134500	42671034	1855	1852	1855	1852	450
295	20231106	134400	41837225	1852	1851	1852	1851	588
296	20231106	134300	40748608	1851	1851	1851	1851	1051
297	20231106	134200	38803207	1851	1851	1851	1851	68
298	20231106	134100	38677339	1851	1851	1851	1851	51
299	20231106	134000	38582938	1851	1851	1851	1850	102
300	20231106	133900	38394158	1851	1851	1851	1851	48
301	20231106	133800	38305310	1851	1851	1851	1851	322
302	20231106	133700	37709288	1851	1851	1851	1851	51
303	20231106	133600	37614887	1851	1851	1851	1851	76
304	20231106	133500	37474211	1851	1851	1851	1851	49
305	20231106	133400	37383512	1851	1851	1851	1851	76
306	20231106	133300	37242836	1851	1851	1851	1851	42
307	20231106	133200	37165094	1851	1851	1851	1851	71
308	20231106	133100	37033673	1851	1851	1851	1851	45
309	20231106	133000	36950378	1851	1851	1851	1851	70
310	20231106	132900	36820808	1851	1851	1851	1851	56
311	20231106	132800	36717152	1851	1851	1851	1851	238
312	20231106	132700	36276614	1851	1851	1851	1851	47
313	20231106	132600	36189617	1851	1851	1851	1851	82
314	20231106	132500	36037835	1851	1851	1851	1851	50
315	20231106	132400	35945285	1851	1851	1851	1851	101
316	20231106	132300	35758334	1851	1850	1851	1850	27
317	20231106	132200	35708359	1851	1851	1851	1851	68
318	20231106	132100	35582491	1851	1851	1851	1851	456
319	20231106	132000	34738435	1851	1851	1851	1851	86
320	20231106	131900	34579249	1851	1851	1851	1851	56
321	20231106	131800	34475593	1851	1851	1851	1851	89
322	20231106	131700	34310854	1851	1851	1851	1851	54
323	20231106	131600	34210900	1851	1851	1851	1851	81
324	20231106	131500	34060969	1851	1851	1851	1851	53
325	20231106	131400	33962866	1851	1851	1851	1851	83
326	20231106	131300	33809233	1851	1851	1851	1851	52
327	20231106	131200	33712981	1851	1851	1851	1851	81
328	20231106	131100	33563050	1851	1851	1851	1851	59
329	20231106	131000	33453841	1851	1851	1851	1851	80
330	20231106	130900	33305761	1851	1851	1851	1851	54
331	20231106	130800	33205807	1851	1851	1851	1851	80
332	20231106	130700	33057727	1851	1851	1851	1851	57
333	20231106	130600	32952220	1851	1850	1851	1850	79
334	20231106	130500	32806046	1851	1851	1851	1851	46
335	20231106	130400	32720900	1851	1851	1851	1851	86
336	20231106	130300	32561714	1851	1851	1851	1851	56
337	20231106	130200	32458058	1851	1851	1851	1851	78
338	20231106	130100	32313680	1851	1851	1851	1851	56
339	20231106	130000	32210024	1851	1851	1851	1849	81
340	20231106	125900	32060095	1851	1851	1851	1851	50
341	20231106	125800	31967545	1851	1851	1851	1851	88
342	20231106	125700	31804657	1851	1851	1851	1851	53
343	20231106	125600	31706554	1850	1850	1850	1850	57
344	20231106	125500	31601104	1849	1849	1849	1849	0
345	20231106	125400	31601104	1849	1849	1849	1849	84
346	20231106	125300	31445788	1849	1849	1849	1849	54
347	20231106	125200	31345942	1849	1850	1850	1849	61
348	20231106	125100	31233140	1850	1850	1850	1850	0
349	20231106	125000	31233140	1850	1850	1850	1850	0
350	20231106	124900	31233140	1850	1850	1850	1850	0
351	20231106	124800	31233140	1850	1850	1850	1850	0
352	20231106	124700	31233140	1850	1850	1850	1850	0
353	20231106	124600	31233140	1850	1850	1850	1850	0
354	20231106	124500	31233140	1850	1850	1850	1850	0
355	20231106	124400	31233140	1850	1850	1850	1850	0
356	20231106	124300	31233140	1850	1850	1850	1850	0
357	20231106	124200	31233140	1850	1850	1850	1850	1
358	20231106	124100	31231290	1849	1849	1849	1849	0
359	20231106	124000	31231290	1849	1849	1849	1849	0
360	20231106	123900	31231290	1849	1849	1849	1849	0
361	20231106	123800	31231290	1849	1849	1849	1849	0
362	20231106	123700	31231290	1849	1849	1849	1849	188
363	20231106	123600	30883678	1849	1849	1849	1849	0
364	20231106	123500	30883678	1849	1849	1849	1849	0
365	20231106	123400	30883678	1849	1849	1849	1849	0
366	20231106	123300	30883678	1849	1849	1849	1849	0
367	20231106	123200	30883678	1849	1849	1849	1849	1
368	20231106	123100	30881829	1850	1850	1850	1850	0
369	20231106	123000	30881829	1850	1850	1850	1850	0
370	20231106	122900	30881829	1850	1850	1850	1850	0
371	20231106	122800	30881829	1850	1850	1850	1850	0
372	20231106	122700	30881829	1850	1850	1850	1850	0
373	20231106	122600	30881829	1850	1850	1850	1850	0
374	20231106	122500	30881829	1850	1850	1850	1850	1
375	20231106	122400	30879979	1841	1850	1850	1841	2
376	20231106	122300	30876288	1841	1851	1851	1841	2
377	20231106	122200	30872596	1851	1851	1851	1851	0
378	20231106	122100	30872596	1851	1851	1851	1851	0
379	20231106	122000	30872596	1851	1851	1851	1851	0
380	20231106	121900	30872596	1851	1851	1851	1851	0
381	20231106	121800	30872596	1851	1851	1851	1851	0
382	20231106	121700	30872596	1851	1851	1851	1851	0
383	20231106	121600	30872596	1851	1851	1851	1851	0
384	20231106	121500	30872596	1851	1851	1851	1851	0
385	20231106	121400	30872596	1851	1851	1851	1851	0
386	20231106	121300	30872596	1851	1851	1851	1851	0
387	20231106	121200	30872596	1851	1851	1851	1851	0
388	20231106	121100	30872596	1851	1851	1851	1851	0
389	20231106	121000	30872596	1851	1851	1851	1851	0
390	20231106	120900	30872596	1851	1851	1851	1851	0
391	20231106	120800	30872596	1851	1851	1851	1851	0
392	20231106	120700	30872596	1851	1851	1851	1851	0
393	20231106	120600	30872596	1851	1851	1851	1851	0
394	20231106	120500	30872596	1851	1851	1851	1851	0
395	20231106	120400	30872596	1851	1851	1851	1851	0
396	20231106	120300	30872596	1851	1851	1851	1851	0
397	20231106	120200	30872596	1851	1851	1851	1851	0
398	20231106	120100	30872596	1851	1851	1851	1851	0
399	20231106	120000	30872596	1851	1851	1851	1851	0
400	20231106	115900	30872596	1851	1851	1851	1851	0
401	20231106	115800	30872596	1851	1851	1851	1851	0
402	20231106	115700	30872596	1851	1851	1851	1851	0
403	20231106	115600	30872596	1851	1851	1851	1851	1
404	20231106	115500	30870745	1838	1838	1838	1838	38
405	20231106	115400	30800901	1838	1839	1839	1838	578
406	20231106	115300	29738381	1851	1851	1851	1851	0
407	20231106	115200	29738381	1851	1851	1851	1851	1
408	20231106	115100	29736530	1851	1851	1851	1851	0
409	20231106	115000	29736530	1851	1851	1851	1851	0
410	20231106	114900	29736530	1851	1851	1851	1851	0
411	20231106	114800	29736530	1851	1841	1851	1840	881
412	20231106	114700	28115478	1852	1852	1852	1852	0
413	20231106	114600	28115478	1852	1852	1852	1852	0
414	20231106	114500	28115478	1852	1852	1852	1852	0
415	20231106	114400	28115478	1852	1852	1852	1852	0
416	20231106	114300	28115478	1852	1852	1852	1852	0
417	20231106	114200	28115478	1852	1852	1852	1852	0
418	20231106	114100	28115478	1852	1852	1852	1852	1
419	20231106	114000	28113626	1840	1842	1852	1840	963
420	20231106	113900	26341556	1852	1852	1852	1852	0
421	20231106	113800	26341556	1852	1852	1852	1852	0
422	20231106	113700	26341556	1852	1852	1852	1852	0
423	20231106	113600	26341556	1852	1852	1852	1852	0
424	20231106	113500	26341556	1852	1852	1852	1852	0
425	20231106	113400	26341556	1852	1852	1852	1852	0
426	20231106	113300	26341556	1852	1852	1852	1852	0
427	20231106	113200	26341556	1852	1852	1852	1852	0
428	20231106	113100	26341556	1852	1852	1852	1852	0
429	20231106	113000	26341556	1852	1852	1852	1852	0
430	20231106	112900	26341556	1852	1852	1852	1852	0
431	20231106	112800	26341556	1852	1852	1852	1852	0
432	20231106	112700	26341556	1852	1852	1852	1852	0
433	20231106	112600	26341556	1852	1852	1852	1852	0
434	20231106	112500	26341556	1852	1852	1852	1852	0
435	20231106	112400	26341556	1852	1852	1852	1852	0
436	20231106	112300	26341556	1852	1852	1852	1852	0
437	20231106	112200	26341556	1852	1842	1852	1842	2
438	20231106	112100	26337862	1843	1843	1843	1843	0
439	20231106	112000	26337862	1843	1852	1852	1843	108
440	20231106	111900	26138809	1843	1843	1843	1843	0
441	20231106	111800	26138809	1843	1843	1843	1843	1
442	20231106	111700	26136966	1852	1852	1852	1852	0
443	20231106	111600	26136966	1852	1852	1852	1852	0
444	20231106	111500	26136966	1852	1852	1852	1852	10
445	20231106	111400	26118446	1852	1852	1852	1852	10
446	20231106	111300	26099926	1852	1852	1852	1852	0
447	20231106	111200	26099926	1852	1851	1852	1851	70
448	20231106	111100	25970334	1852	1852	1852	1852	0
449	20231106	111000	25970334	1852	1852	1852	1852	0
450	20231106	110900	25970334	1852	1852	1852	1852	0
451	20231106	110800	25970334	1852	1852	1852	1852	0
452	20231106	110700	25970334	1852	1852	1852	1852	0
453	20231106	110600	25970334	1852	1852	1852	1852	0
454	20231106	110500	25970334	1852	1852	1852	1852	1
455	20231106	110400	25968482	1847	1847	1847	1847	0
456	20231106	110300	25968482	1847	1847	1847	1847	0
457	20231106	110200	25968482	1847	1847	1847	1847	0
458	20231106	110100	25968482	1847	1847	1847	1847	0
459	20231106	110000	25968482	1847	1847	1847	1847	0
460	20231106	105900	25968482	1847	1847	1847	1847	0
461	20231106	105800	25968482	1847	1847	1847	1847	0
462	20231106	105700	25968482	1847	1847	1847	1847	103
463	20231106	105600	25778241	1855	1855	1855	1855	129
464	20231106	105500	25538946	1855	1855	1855	1855	0
465	20231106	105400	25538946	1855	1855	1855	1855	0
466	20231106	105300	25538946	1855	1855	1855	1855	0
467	20231106	105200	25538946	1855	1855	1855	1855	0
468	20231106	105100	25538946	1855	1855	1855	1855	0
469	20231106	105000	25538946	1855	1855	1855	1855	0
470	20231106	104900	25538946	1855	1855	1855	1855	0
471	20231106	104800	25538946	1855	1855	1855	1855	0
472	20231106	104700	25538946	1855	1855	1855	1855	1
473	20231106	104600	25537091	1843	1843	1843	1843	0
474	20231106	104500	25537091	1843	1843	1843	1843	0
475	20231106	104400	25537091	1843	1843	1843	1843	8
476	20231106	104300	25522347	1855	1855	1855	1855	0
477	20231106	104200	25522347	1855	1855	1855	1855	0
478	20231106	104100	25522347	1855	1855	1855	1855	0
479	20231106	104000	25522347	1855	1855	1855	1855	6
480	20231106	103900	25511217	1855	1855	1855	1855	2
481	20231106	103800	25507507	1855	1855	1855	1855	0
482	20231106	103700	25507507	1855	1855	1855	1855	0
483	20231106	103600	25507507	1855	1855	1855	1855	0
484	20231106	103500	25507507	1855	1855	1855	1855	0
485	20231106	103400	25507507	1855	1855	1855	1855	0
486	20231106	103300	25507507	1855	1855	1855	1855	0
487	20231106	103200	25507507	1855	1853	1855	1852	422
488	20231106	103100	24725958	1856	1856	1856	1856	0
489	20231106	103000	24725958	1856	1856	1856	1856	0
490	20231106	102900	24725958	1856	1854	1856	1852	30
491	20231106	102800	24670317	1854	1852	1854	1852	5
492	20231106	102700	24661055	1852	1852	1852	1852	117
493	20231106	102600	24444371	1852	1852	1852	1852	0
494	20231106	102500	24444371	1852	1841	1852	1841	412
495	20231106	102400	23685868	1855	1855	1855	1855	0
496	20231106	102300	23685868	1855	1855	1855	1855	0
497	20231106	102200	23685868	1855	1855	1855	1855	0
498	20231106	102100	23685868	1855	1843	1855	1841	340
499	20231106	102000	23059471	1843	1843	1843	1843	0
500	20231106	101900	23059471	1843	1855	1855	1843	60
501	20231106	101800	22948821	1857	1857	1857	1857	0
502	20231106	101700	22948821	1857	1857	1857	1857	0
503	20231106	101600	22948821	1857	1857	1857	1857	0
504	20231106	101500	22948821	1857	1857	1857	1857	0
505	20231106	101400	22948821	1857	1857	1857	1857	0
506	20231106	101300	22948821	1857	1857	1857	1857	0
507	20231106	101200	22948821	1857	1857	1857	1857	0
508	20231106	101100	22948821	1857	1847	1857	1845	301
509	20231106	101000	22393431	1858	1858	1858	1858	0
510	20231106	100900	22393431	1858	1858	1858	1858	0
511	20231106	100800	22393431	1858	1848	1858	1848	43
512	20231106	100700	22313927	1848	1848	1848	1848	268
513	20231106	100600	21818663	1848	1848	1848	1848	182
514	20231106	100500	21482327	1848	1848	1848	1848	0
515	20231106	100400	21482327	1848	1848	1848	1848	0
516	20231106	100300	21482327	1848	1848	1848	1848	24
517	20231106	100200	21437975	1858	1858	1858	1858	0
518	20231106	100100	21437975	1858	1857	1858	1857	538
519	20231106	100000	20438412	1858	1858	1858	1858	0
520	20231106	095900	20438412	1858	1858	1858	1858	0
521	20231106	095800	20438412	1858	1858	1858	1858	0
522	20231106	095700	20438412	1858	1858	1858	1858	0
523	20231106	095600	20438412	1858	1858	1858	1858	0
524	20231106	095500	20438412	1858	1858	1858	1858	0
525	20231106	095400	20438412	1858	1857	1858	1857	10
526	20231106	095300	20419833	1858	1858	1858	1858	0
527	20231106	095200	20419833	1858	1858	1858	1858	0
528	20231106	095100	20419833	1858	1858	1858	1858	0
529	20231106	095000	20419833	1858	1858	1858	1858	0
530	20231106	094900	20419833	1858	1849	1858	1849	788
531	20231106	094800	18962572	1849	1849	1849	1848	149
532	20231106	094700	18687072	1849	1849	1849	1848	316
533	20231106	094600	18102798	1849	1845	1849	1845	36
534	20231106	094500	18036244	1849	1849	1849	1849	0
535	20231106	094400	18036244	1849	1845	1849	1845	58
536	20231106	094300	17929230	1847	1847	1847	1847	500
537	20231106	094200	17005730	1845	1846	1846	1845	276
538	20231106	094100	16496509	1849	1849	1849	1849	0
539	20231106	094000	16496509	1849	1849	1849	1849	0
540	20231106	093900	16496509	1849	1849	1849	1849	0
541	20231106	093800	16496509	1849	1849	1849	1849	0
542	20231106	093700	16496509	1849	1849	1849	1849	0
543	20231106	093600	16496509	1849	1849	1849	1849	0
544	20231106	093500	16496509	1849	1849	1849	1849	0
545	20231106	093400	16496509	1849	1849	1849	1849	4
546	20231106	093300	16489113	1848	1848	1848	1848	0
547	20231106	093200	16489113	1848	1848	1848	1848	13
548	20231106	093100	16465089	1849	1849	1849	1849	0
549	20231106	093000	16465089	1849	1849	1849	1849	1
550	20231106	092900	16463240	1840	1848	1848	1840	1500
551	20231106	092800	13703159	1849	1849	1849	1849	0
552	20231106	092700	13703159	1849	1849	1849	1849	0
553	20231106	092600	13703159	1849	1849	1849	1849	0
554	20231106	092500	13703159	1849	1849	1849	1849	24
555	20231106	092400	13658783	1849	1849	1849	1849	60
556	20231106	092300	13547843	1849	1848	1849	1848	1135
557	20231106	092200	11449328	1849	1849	1849	1849	0
558	20231106	092100	11449328	1849	1848	1849	1848	3
559	20231106	092000	11443783	1847	1846	1847	1845	237
560	20231106	091900	11006152	1840	1845	1845	1840	2012
561	20231106	091800	7303465	1845	1845	1845	1845	13
562	20231106	091700	7279480	1847	1847	1847	1847	143
563	20231106	091600	7015359	1847	1847	1847	1847	14
564	20231106	091500	6989501	1847	1847	1847	1847	15
565	20231106	091400	6961796	1847	1849	1849	1847	1112
566	20231106	091300	4907222	1849	1849	1849	1849	0
567	20231106	091200	4907222	1849	1849	1849	1849	1007
568	20231106	091100	3045279	1849	1849	1849	1849	15
569	20231106	091000	3017544	1849	1850	1850	1849	36
570	20231106	090900	2950954	1850	1850	1850	1850	47
571	20231106	090800	2864004	1857	1857	1857	1857	0
572	20231106	090700	2864004	1857	1857	1857	1857	0
573	20231106	090600	2864004	1857	1856	1857	1856	300
574	20231106	090500	2306916	1857	1857	1857	1857	1047
575	20231106	090400	362637	1857	1857	1857	1857	0
576	20231106	090300	362637	1857	1857	1857	1857	3
577	20231106	090200	357066	1858	1858	1858	1858	0
578	20231106	090100	357066	1858	1858	1858	1858	0
579	20231106	090000	357066	1858	1850	1858	1850	193