KissMeData/002690/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	183700	28495052	1881	1881	1881	1881	204
3	20231117	183600	28495052	1881	1881	1881	1881	0
4	20231117	183500	28495052	1881	1881	1881	1881	0
5	20231117	183400	28495052	1881	1881	1881	1881	0
6	20231117	183300	28495052	1881	1881	1881	1881	0
7	20231117	183200	28495052	1881	1881	1881	1881	0
8	20231117	183100	28495052	1881	1881	1881	1881	0
9	20231117	183000	28495052	1881	1881	1881	1881	0
10	20231117	182900	28495052	1881	1881	1881	1881	0
11	20231117	182800	28495052	1881	1881	1881	1881	0
12	20231117	182700	28495052	1881	1881	1881	1881	0
13	20231117	182600	28495052	1881	1881	1881	1881	0
14	20231117	182500	28495052	1881	1881	1881	1881	0
15	20231117	182400	28495052	1881	1881	1881	1881	0
16	20231117	182300	28495052	1881	1881	1881	1881	0
17	20231117	182200	28495052	1881	1881	1881	1881	0
18	20231117	182100	28495052	1881	1881	1881	1881	0
19	20231117	182000	28495052	1881	1881	1881	1881	0
20	20231117	181900	28495052	1881	1881	1881	1881	0
21	20231117	181800	28495052	1881	1881	1881	1881	0
22	20231117	181700	28495052	1881	1881	1881	1881	0
23	20231117	181600	28495052	1881	1881	1881	1881	0
24	20231117	181500	28495052	1881	1881	1881	1881	0
25	20231117	181400	28495052	1881	1881	1881	1881	0
26	20231117	181300	28495052	1881	1881	1881	1881	0
27	20231117	181200	28495052	1881	1881	1881	1881	0
28	20231117	181100	28495052	1881	1881	1881	1881	0
29	20231117	181000	28495052	1881	1881	1881	1881	0
30	20231117	180900	28495052	1881	1881	1881	1881	0
31	20231117	180800	28495052	1881	1881	1881	1881	0
32	20231117	180700	28495052	1881	1881	1881	1881	204
33	20231117	180600	28495052	1881	1881	1881	1881	0
34	20231117	180500	28495052	1881	1881	1881	1881	0
35	20231117	180400	28495052	1881	1881	1881	1881	0
36	20231117	180300	28495052	1881	1881	1881	1881	0
37	20231117	180200	28495052	1881	1881	1881	1881	0
38	20231117	180100	28495052	1881	1881	1881	1881	0
39	20231117	180000	28495052	1881	1881	1881	1881	0
40	20231117	175900	28495052	1881	1881	1881	1881	0
41	20231117	175800	28495052	1881	1881	1881	1881	0
42	20231117	175700	28495052	1881	1881	1881	1881	0
43	20231117	175600	28495052	1881	1881	1881	1881	0
44	20231117	175500	28495052	1881	1881	1881	1881	0
45	20231117	175400	28495052	1881	1881	1881	1881	0
46	20231117	175300	28495052	1881	1881	1881	1881	0
47	20231117	175200	28495052	1881	1881	1881	1881	0
48	20231117	175100	28495052	1881	1881	1881	1881	0
49	20231117	175000	28495052	1881	1881	1881	1881	0
50	20231117	174900	28495052	1881	1881	1881	1881	0
51	20231117	174800	28495052	1881	1881	1881	1881	0
52	20231117	174700	28495052	1881	1881	1881	1881	0
53	20231117	174600	28495052	1881	1881	1881	1881	0
54	20231117	174500	28495052	1881	1881	1881	1881	0
55	20231117	174400	28495052	1881	1881	1881	1881	0
56	20231117	174300	28495052	1881	1881	1881	1881	0
57	20231117	174200	28495052	1881	1881	1881	1881	0
58	20231117	174100	28495052	1881	1881	1881	1881	0
59	20231117	174000	28495052	1881	1881	1881	1881	0
60	20231117	173900	28495052	1881	1881	1881	1881	0
61	20231117	173800	28495052	1881	1881	1881	1881	0
62	20231117	173700	28495052	1881	1881	1881	1881	204
63	20231117	173600	28495052	1881	1881	1881	1881	0
64	20231117	173500	28495052	1881	1881	1881	1881	0
65	20231117	173400	28495052	1881	1881	1881	1881	0
66	20231117	173300	28495052	1881	1881	1881	1881	0
67	20231117	173200	28495052	1881	1881	1881	1881	0
68	20231117	173100	28495052	1881	1881	1881	1881	0
69	20231117	173000	28495052	1881	1881	1881	1881	0
70	20231117	172900	28495052	1881	1881	1881	1881	0
71	20231117	172800	28495052	1881	1881	1881	1881	0
72	20231117	172700	28495052	1881	1881	1881	1881	0
73	20231117	172600	28495052	1881	1881	1881	1881	0
74	20231117	172500	28495052	1881	1881	1881	1881	0
75	20231117	172400	28495052	1881	1881	1881	1881	0
76	20231117	172300	28495052	1881	1881	1881	1881	0
77	20231117	172200	28495052	1881	1881	1881	1881	0
78	20231117	172100	28495052	1881	1881	1881	1881	0
79	20231117	172000	28495052	1881	1881	1881	1881	0
80	20231117	171900	28495052	1881	1881	1881	1881	0
81	20231117	171800	28495052	1881	1881	1881	1881	0
82	20231117	171700	28495052	1881	1881	1881	1881	0
83	20231117	171600	28495052	1881	1881	1881	1881	0
84	20231117	171500	28495052	1881	1881	1881	1881	0
85	20231117	171400	28495052	1881	1881	1881	1881	0
86	20231117	171300	28495052	1881	1881	1881	1881	0
87	20231117	171200	28495052	1881	1881	1881	1881	0
88	20231117	171100	28495052	1881	1881	1881	1881	0
89	20231117	171000	28495052	1881	1881	1881	1881	0
90	20231117	170900	28495052	1881	1881	1881	1881	0
91	20231117	170800	28495052	1881	1881	1881	1881	0
92	20231117	170700	28495052	1881	1881	1881	1881	204
93	20231117	170600	28495052	1881	1881	1881	1881	0
94	20231117	170500	28495052	1881	1881	1881	1881	0
95	20231117	170400	28495052	1881	1881	1881	1881	0
96	20231117	170300	28495052	1881	1881	1881	1881	0
97	20231117	170200	28495052	1881	1881	1881	1881	0
98	20231117	170100	28495052	1881	1881	1881	1881	0
99	20231117	170000	28495052	1881	1881	1881	1881	0
100	20231117	165900	28495052	1881	1881	1881	1881	0
101	20231117	165800	28495052	1881	1881	1881	1881	0
102	20231117	165700	28495052	1881	1881	1881	1881	0
103	20231117	165600	28495052	1881	1881	1881	1881	0
104	20231117	165500	28495052	1881	1881	1881	1881	0
105	20231117	165400	28495052	1881	1881	1881	1881	0
106	20231117	165300	28495052	1881	1881	1881	1881	0
107	20231117	165200	28495052	1881	1881	1881	1881	0
108	20231117	165100	28495052	1881	1881	1881	1881	0
109	20231117	165000	28495052	1881	1881	1881	1881	0
110	20231117	164900	28495052	1881	1881	1881	1881	0
111	20231117	164800	28495052	1881	1881	1881	1881	0
112	20231117	164700	28495052	1881	1881	1881	1881	0
113	20231117	164600	28495052	1881	1881	1881	1881	0
114	20231117	164500	28495052	1881	1881	1881	1881	0
115	20231117	164400	28495052	1881	1881	1881	1881	0
116	20231117	164300	28495052	1881	1881	1881	1881	0
117	20231117	164200	28495052	1881	1881	1881	1881	0
118	20231117	164100	28495052	1881	1881	1881	1881	0
119	20231117	164000	28495052	1881	1881	1881	1881	0
120	20231117	163900	28495052	1881	1881	1881	1881	0
121	20231117	163800	28495052	1881	1881	1881	1881	0
122	20231117	163700	28495052	1881	1881	1881	1881	204
123	20231117	163600	28495052	1881	1881	1881	1881	0
124	20231117	163500	28495052	1881	1881	1881	1881	0
125	20231117	163400	28495052	1881	1881	1881	1881	0
126	20231117	163300	28495052	1881	1881	1881	1881	0
127	20231117	163200	28495052	1881	1881	1881	1881	0
128	20231117	163100	28495052	1881	1881	1881	1881	0
129	20231117	163000	28495052	1881	1881	1881	1881	0
130	20231117	162900	28495052	1881	1881	1881	1881	0
131	20231117	162800	28495052	1881	1881	1881	1881	0
132	20231117	162700	28495052	1881	1881	1881	1881	0
133	20231117	162600	28495052	1881	1881	1881	1881	0
134	20231117	162500	28495052	1881	1881	1881	1881	0
135	20231117	162400	28495052	1881	1881	1881	1881	0
136	20231117	162300	28495052	1881	1881	1881	1881	0
137	20231117	162200	28495052	1881	1881	1881	1881	0
138	20231117	162100	28495052	1881	1881	1881	1881	0
139	20231117	162000	28495052	1881	1881	1881	1881	0
140	20231117	161900	28495052	1881	1881	1881	1881	0
141	20231117	161800	28495052	1881	1881	1881	1881	0
142	20231117	161700	28495052	1881	1881	1881	1881	0
143	20231117	161600	28495052	1881	1881	1881	1881	0
144	20231117	161500	28495052	1881	1881	1881	1881	0
145	20231117	161400	28495052	1881	1881	1881	1881	0
146	20231117	161300	28495052	1881	1881	1881	1881	0
147	20231117	161200	28495052	1881	1881	1881	1881	0
148	20231117	161100	28495052	1881	1881	1881	1881	0
149	20231117	161000	28495052	1881	1881	1881	1881	0
150	20231117	160900	28495052	1881	1881	1881	1881	0
151	20231117	160800	28495052	1881	1881	1881	1881	0
152	20231117	160700	28495052	1881	1881	1881	1881	204
153	20231117	160600	28495052	1881	1881	1881	1881	0
154	20231117	160500	28495052	1881	1881	1881	1881	0
155	20231117	160400	28495052	1881	1881	1881	1881	0
156	20231117	160300	28495052	1881	1881	1881	1881	0
157	20231117	160200	28495052	1881	1881	1881	1881	0
158	20231117	160100	28495052	1881	1881	1881	1881	0
159	20231117	160000	28495052	1881	1881	1881	1881	0
160	20231117	155900	28495052	1881	1881	1881	1881	0
161	20231117	155800	28495052	1881	1881	1881	1881	0
162	20231117	155700	28495052	1881	1881	1881	1881	0
163	20231117	155600	28495052	1881	1881	1881	1881	0
164	20231117	155500	28495052	1881	1881	1881	1881	0
165	20231117	155400	28495052	1881	1881	1881	1881	0
166	20231117	155300	28495052	1881	1881	1881	1881	0
167	20231117	155200	28495052	1881	1881	1881	1881	0
168	20231117	155100	28495052	1881	1881	1881	1881	0
169	20231117	155000	28495052	1881	1881	1881	1881	0
170	20231117	154900	28495052	1881	1881	1881	1881	0
171	20231117	154800	28495052	1881	1881	1881	1881	0
172	20231117	154700	28495052	1881	1881	1881	1881	0
173	20231117	154600	28495052	1881	1881	1881	1881	0
174	20231117	154500	28495052	1881	1881	1881	1881	0
175	20231117	154400	28495052	1881	1881	1881	1881	0
176	20231117	154300	28495052	1881	1881	1881	1881	0
177	20231117	154200	28495052	1881	1881	1881	1881	0
178	20231117	154100	28495052	1881	1881	1881	1881	0
179	20231117	154000	28495052	1881	1881	1881	1881	0
180	20231117	153900	28495052	1881	1881	1881	1881	0
181	20231117	153800	28495052	1881	1881	1881	1881	0
182	20231117	153700	28495052	1881	1881	1881	1881	204
183	20231117	153600	28495052	1881	1881	1881	1881	0
184	20231117	153500	28495052	1881	1881	1881	1881	0
185	20231117	153400	28495052	1881	1881	1881	1881	0
186	20231117	153300	28495052	1881	1881	1881	1881	0
187	20231117	153200	28495052	1881	1881	1881	1881	0
188	20231117	153100	28495052	1881	1881	1881	1881	0
189	20231117	153000	28495052	1881	1881	1881	1881	204
190	20231117	152900	28111328	1886	1886	1886	1886	0
191	20231117	152800	28111328	1886	1886	1886	1886	0
192	20231117	152700	28111328	1886	1886	1886	1886	0
193	20231117	152600	28111328	1886	1886	1886	1886	0
194	20231117	152500	28111328	1886	1886	1886	1886	0
195	20231117	152400	28111328	1886	1886	1886	1886	0
196	20231117	152300	28111328	1886	1886	1886	1886	0
197	20231117	152200	28111328	1886	1886	1886	1886	0
198	20231117	152100	28111328	1886	1886	1886	1886	0
199	20231117	152000	28111328	1886	1886	1886	1886	0
200	20231117	151900	28111328	1886	1886	1886	1886	0
201	20231117	151800	28111328	1886	1886	1886	1886	12
202	20231117	151700	28088696	1882	1882	1882	1882	2
203	20231117	151600	28084932	1883	1883	1883	1883	0
204	20231117	151500	28084932	1883	1883	1883	1883	0
205	20231117	151400	28084932	1883	1883	1883	1883	0
206	20231117	151300	28084932	1883	1883	1883	1883	0
207	20231117	151200	28084932	1883	1883	1883	1883	0
208	20231117	151100	28084932	1883	1883	1883	1883	0
209	20231117	151000	28084932	1883	1886	1886	1883	1500
210	20231117	150900	25259081	1886	1886	1886	1886	0
211	20231117	150800	25259081	1886	1886	1886	1886	41
212	20231117	150700	25181755	1886	1886	1886	1886	4
213	20231117	150600	25174211	1886	1886	1886	1886	1
214	20231117	150500	25172325	1886	1886	1886	1886	0
215	20231117	150400	25172325	1886	1886	1886	1886	0
216	20231117	150300	25172325	1886	1886	1886	1886	237
217	20231117	150200	24725343	1886	1885	1886	1885	25
218	20231117	150100	24678194	1883	1883	1883	1883	0
219	20231117	150000	24678194	1883	1883	1883	1883	269
220	20231117	145900	24171667	1884	1885	1885	1884	903
221	20231117	145800	22469581	1885	1885	1885	1885	1
222	20231117	145700	22467696	1885	1885	1885	1885	0
223	20231117	145600	22467696	1885	1885	1885	1885	0
224	20231117	145500	22467696	1885	1885	1885	1885	0
225	20231117	145400	22467696	1885	1885	1885	1885	0
226	20231117	145300	22467696	1885	1885	1885	1885	0
227	20231117	145200	22467696	1885	1885	1885	1885	1
228	20231117	145100	22465811	1885	1885	1885	1885	0
229	20231117	145000	22465811	1885	1885	1885	1885	500
230	20231117	144900	21523311	1885	1885	1885	1885	500
231	20231117	144800	20580811	1885	1885	1885	1885	0
232	20231117	144700	20580811	1885	1885	1885	1885	500
233	20231117	144600	19638311	1885	1885	1885	1885	300
234	20231117	144500	19072811	1885	1885	1885	1885	0
235	20231117	144400	19072811	1885	1885	1885	1885	500
236	20231117	144300	18130311	1885	1885	1885	1885	0
237	20231117	144200	18130311	1885	1885	1885	1885	0
238	20231117	144100	18130311	1885	1885	1885	1885	0
239	20231117	144000	18130311	1885	1885	1885	1885	0
240	20231117	143900	18130311	1885	1885	1885	1885	0
241	20231117	143800	18130311	1885	1885	1885	1885	0
242	20231117	143700	18130311	1885	1885	1885	1885	0
243	20231117	143600	18130311	1885	1885	1885	1885	0
244	20231117	143500	18130311	1885	1885	1885	1885	0
245	20231117	143400	18130311	1885	1885	1885	1885	0
246	20231117	143300	18130311	1885	1885	1885	1885	0
247	20231117	143200	18130311	1885	1885	1885	1885	0
248	20231117	143100	18130311	1885	1885	1885	1885	0
249	20231117	143000	18130311	1885	1885	1885	1885	0
250	20231117	142900	18130311	1885	1885	1885	1885	100
251	20231117	142800	17941811	1885	1885	1885	1885	206
252	20231117	142700	17553501	1885	1885	1885	1885	0
253	20231117	142600	17553501	1885	1885	1885	1885	400
254	20231117	142500	16799501	1885	1885	1885	1885	0
255	20231117	142400	16799501	1885	1885	1885	1885	0
256	20231117	142300	16799501	1885	1885	1885	1885	100
257	20231117	142200	16611001	1886	1886	1886	1886	0
258	20231117	142100	16611001	1886	1886	1886	1886	0
259	20231117	142000	16611001	1886	1886	1886	1886	0
260	20231117	141900	16611001	1886	1886	1886	1886	0
261	20231117	141800	16611001	1886	1886	1886	1886	0
262	20231117	141700	16611001	1886	1886	1886	1886	0
263	20231117	141600	16611001	1886	1886	1886	1886	0
264	20231117	141500	16611001	1886	1886	1886	1886	0
265	20231117	141400	16611001	1886	1886	1886	1886	0
266	20231117	141300	16611001	1886	1886	1886	1886	0
267	20231117	141200	16611001	1886	1886	1886	1886	0
268	20231117	141100	16611001	1886	1886	1886	1886	0
269	20231117	141000	16611001	1886	1886	1886	1886	0
270	20231117	140900	16611001	1886	1886	1886	1886	0
271	20231117	140800	16611001	1886	1886	1886	1886	0
272	20231117	140700	16611001	1886	1886	1886	1886	0
273	20231117	140600	16611001	1886	1886	1886	1886	0
274	20231117	140500	16611001	1886	1886	1886	1886	50
275	20231117	140400	16516701	1886	1886	1886	1886	0
276	20231117	140300	16516701	1886	1886	1886	1886	0
277	20231117	140200	16516701	1886	1886	1886	1886	0
278	20231117	140100	16516701	1886	1886	1886	1886	0
279	20231117	140000	16516701	1886	1886	1886	1886	0
280	20231117	135900	16516701	1886	1886	1886	1886	0
281	20231117	135800	16516701	1886	1886	1886	1886	0
282	20231117	135700	16516701	1886	1886	1886	1886	0
283	20231117	135600	16516701	1886	1886	1886	1886	0
284	20231117	135500	16516701	1886	1886	1886	1886	0
285	20231117	135400	16516701	1886	1886	1886	1886	0
286	20231117	135300	16516701	1886	1886	1886	1886	1
287	20231117	135200	16514815	1886	1886	1886	1886	0
288	20231117	135100	16514815	1886	1886	1886	1886	99
289	20231117	135000	16328101	1886	1886	1886	1886	0
290	20231117	134900	16328101	1886	1886	1886	1886	0
291	20231117	134800	16328101	1886	1886	1886	1886	1
292	20231117	134700	16326215	1887	1887	1887	1887	0
293	20231117	134600	16326215	1887	1887	1887	1887	0
294	20231117	134500	16326215	1887	1887	1887	1887	0
295	20231117	134400	16326215	1887	1887	1887	1887	0
296	20231117	134300	16326215	1887	1887	1887	1887	0
297	20231117	134200	16326215	1887	1887	1887	1887	0
298	20231117	134100	16326215	1887	1887	1887	1887	0
299	20231117	134000	16326215	1887	1887	1887	1887	30
300	20231117	133900	16269605	1887	1887	1887	1887	5
301	20231117	133800	16260170	1887	1887	1887	1887	0
302	20231117	133700	16260170	1887	1887	1887	1887	0
303	20231117	133600	16260170	1887	1887	1887	1887	0
304	20231117	133500	16260170	1887	1887	1887	1887	0
305	20231117	133400	16260170	1887	1887	1887	1887	0
306	20231117	133300	16260170	1887	1887	1887	1887	0
307	20231117	133200	16260170	1887	1887	1887	1887	0
308	20231117	133100	16260170	1887	1887	1887	1887	0
309	20231117	133000	16260170	1887	1887	1887	1887	0
310	20231117	132900	16260170	1887	1887	1887	1887	0
311	20231117	132800	16260170	1887	1887	1887	1887	0
312	20231117	132700	16260170	1887	1887	1887	1887	20
313	20231117	132600	16222430	1887	1887	1887	1887	15
314	20231117	132500	16194125	1887	1887	1887	1887	0
315	20231117	132400	16194125	1887	1887	1887	1887	0
316	20231117	132300	16194125	1887	1887	1887	1887	0
317	20231117	132200	16194125	1887	1887	1887	1887	0
318	20231117	132100	16194125	1887	1887	1887	1887	0
319	20231117	132000	16194125	1887	1887	1887	1887	0
320	20231117	131900	16194125	1887	1887	1887	1887	0
321	20231117	131800	16194125	1887	1887	1887	1887	265
322	20231117	131700	15694070	1884	1885	1885	1884	400
323	20231117	131600	14940251	1885	1885	1885	1885	0
324	20231117	131500	14940251	1885	1885	1885	1885	0
325	20231117	131400	14940251	1885	1885	1885	1885	0
326	20231117	131300	14940251	1885	1885	1885	1885	0
327	20231117	131200	14940251	1885	1885	1885	1885	400
328	20231117	131100	14186251	1887	1887	1887	1887	0
329	20231117	131000	14186251	1887	1887	1887	1887	0
330	20231117	130900	14186251	1887	1887	1887	1887	0
331	20231117	130800	14186251	1887	1887	1887	1887	0
332	20231117	130700	14186251	1887	1887	1887	1887	1250
333	20231117	130600	11827501	1885	1885	1885	1885	0
334	20231117	130500	11827501	1885	1885	1885	1885	0
335	20231117	130400	11827501	1885	1885	1885	1885	0
336	20231117	130300	11827501	1885	1885	1885	1885	0
337	20231117	130200	11827501	1885	1885	1885	1885	100
338	20231117	130100	11639001	1885	1885	1885	1885	1
339	20231117	130000	11637116	1885	1885	1885	1885	100
340	20231117	125900	11448616	1885	1885	1885	1885	0
341	20231117	125800	11448616	1885	1885	1885	1885	0
342	20231117	125700	11448616	1885	1885	1885	1885	800
343	20231117	125600	9940616	1887	1887	1887	1887	0
344	20231117	125500	9940616	1887	1887	1887	1887	0
345	20231117	125400	9940616	1887	1887	1887	1887	0
346	20231117	125300	9940616	1887	1887	1887	1887	0
347	20231117	125200	9940616	1887	1887	1887	1887	0
348	20231117	125100	9940616	1887	1887	1887	1887	0
349	20231117	125000	9940616	1887	1887	1887	1887	0
350	20231117	124900	9940616	1887	1887	1887	1887	10
351	20231117	124800	9921746	1885	1885	1885	1885	0
352	20231117	124700	9921746	1885	1885	1885	1885	0
353	20231117	124600	9921746	1885	1885	1885	1885	0
354	20231117	124500	9921746	1885	1885	1885	1885	0
355	20231117	124400	9921746	1885	1885	1885	1885	0
356	20231117	124300	9921746	1885	1885	1885	1885	0
357	20231117	124200	9921746	1885	1885	1885	1885	0
358	20231117	124100	9921746	1885	1885	1885	1885	0
359	20231117	124000	9921746	1885	1885	1885	1885	0
360	20231117	123900	9921746	1885	1885	1885	1885	10
361	20231117	123800	9902896	1885	1885	1885	1885	90
362	20231117	123700	9733246	1885	1885	1885	1885	0
363	20231117	123600	9733246	1885	1885	1885	1885	0
364	20231117	123500	9733246	1885	1885	1885	1885	0
365	20231117	123400	9733246	1885	1885	1885	1885	110
366	20231117	123300	9525896	1885	1885	1885	1885	0
367	20231117	123200	9525896	1885	1885	1885	1885	2200
368	20231117	123100	5378896	1885	1885	1885	1885	0
369	20231117	123000	5378896	1885	1885	1885	1885	0
370	20231117	122900	5378896	1885	1885	1885	1885	0
371	20231117	122800	5378896	1885	1885	1885	1885	0
372	20231117	122700	5378896	1885	1885	1885	1885	0
373	20231117	122600	5378896	1885	1885	1885	1885	0
374	20231117	122500	5378896	1885	1885	1885	1885	0
375	20231117	122400	5378896	1885	1885	1885	1885	0
376	20231117	122300	5378896	1885	1885	1885	1885	0
377	20231117	122200	5378896	1885	1885	1885	1885	0
378	20231117	122100	5378896	1885	1885	1885	1885	0
379	20231117	122000	5378896	1885	1885	1885	1885	0
380	20231117	121900	5378896	1885	1885	1885	1885	0
381	20231117	121800	5378896	1885	1885	1885	1885	0
382	20231117	121700	5378896	1885	1885	1885	1885	0
383	20231117	121600	5378896	1885	1885	1885	1885	0
384	20231117	121500	5378896	1885	1885	1885	1885	0
385	20231117	121400	5378896	1885	1885	1885	1885	10
386	20231117	121300	5360046	1889	1889	1889	1889	0
387	20231117	121200	5360046	1889	1889	1889	1889	0
388	20231117	121100	5360046	1889	1889	1889	1889	0
389	20231117	121000	5360046	1889	1889	1889	1889	0
390	20231117	120900	5360046	1889	1889	1889	1889	0
391	20231117	120800	5360046	1889	1889	1889	1889	0
392	20231117	120700	5360046	1889	1889	1889	1889	0
393	20231117	120600	5360046	1889	1889	1889	1889	0
394	20231117	120500	5360046	1889	1889	1889	1889	0
395	20231117	120400	5360046	1889	1889	1889	1889	0
396	20231117	120300	5360046	1889	1889	1889	1889	0
397	20231117	120200	5360046	1889	1889	1889	1889	0
398	20231117	120100	5360046	1889	1889	1889	1889	0
399	20231117	120000	5360046	1889	1889	1889	1889	0
400	20231117	115900	5360046	1889	1889	1889	1889	0
401	20231117	115800	5360046	1889	1889	1889	1889	0
402	20231117	115700	5360046	1889	1889	1889	1889	0
403	20231117	115600	5360046	1889	1889	1889	1889	0
404	20231117	115500	5360046	1889	1889	1889	1889	0
405	20231117	115400	5360046	1889	1889	1889	1889	0
406	20231117	115300	5360046	1889	1889	1889	1889	0
407	20231117	115200	5360046	1889	1889	1889	1889	0
408	20231117	115100	5360046	1889	1889	1889	1889	0
409	20231117	115000	5360046	1889	1889	1889	1889	0
410	20231117	114900	5360046	1889	1889	1889	1889	0
411	20231117	114800	5360046	1889	1889	1889	1889	0
412	20231117	114700	5360046	1889	1889	1889	1889	0
413	20231117	114600	5360046	1889	1889	1889	1889	0
414	20231117	114500	5360046	1889	1889	1889	1889	0
415	20231117	114400	5360046	1889	1889	1889	1889	0
416	20231117	114300	5360046	1889	1889	1889	1889	0
417	20231117	114200	5360046	1889	1889	1889	1889	0
418	20231117	114100	5360046	1889	1889	1889	1889	0
419	20231117	114000	5360046	1889	1889	1889	1889	0
420	20231117	113900	5360046	1889	1889	1889	1889	0
421	20231117	113800	5360046	1889	1889	1889	1889	0
422	20231117	113700	5360046	1889	1889	1889	1889	0
423	20231117	113600	5360046	1889	1889	1889	1889	0
424	20231117	113500	5360046	1889	1889	1889	1889	0
425	20231117	113400	5360046	1889	1889	1889	1889	0
426	20231117	113300	5360046	1889	1889	1889	1889	0
427	20231117	113200	5360046	1889	1889	1889	1889	0
428	20231117	113100	5360046	1889	1889	1889	1889	0
429	20231117	113000	5360046	1889	1889	1889	1889	0
430	20231117	112900	5360046	1889	1889	1889	1889	0
431	20231117	112800	5360046	1889	1889	1889	1889	53
432	20231117	112700	5259929	1889	1889	1889	1889	0
433	20231117	112600	5259929	1889	1889	1889	1889	0
434	20231117	112500	5259929	1889	1889	1889	1889	0
435	20231117	112400	5259929	1889	1889	1889	1889	0
436	20231117	112300	5259929	1889	1889	1889	1889	0
437	20231117	112200	5259929	1889	1889	1889	1889	0
438	20231117	112100	5259929	1889	1889	1889	1889	0
439	20231117	112000	5259929	1889	1889	1889	1889	46
440	20231117	111900	5173035	1892	1892	1892	1892	47
441	20231117	111800	5084111	1892	1892	1892	1892	0
442	20231117	111700	5084111	1892	1892	1892	1892	0
443	20231117	111600	5084111	1892	1892	1892	1892	0
444	20231117	111500	5084111	1892	1892	1892	1892	0
445	20231117	111400	5084111	1892	1892	1892	1892	0
446	20231117	111300	5084111	1892	1892	1892	1892	0
447	20231117	111200	5084111	1892	1892	1892	1892	0
448	20231117	111100	5084111	1892	1892	1892	1892	6
449	20231117	111000	5072759	1893	1893	1893	1893	0
450	20231117	110900	5072759	1893	1893	1893	1893	0
451	20231117	110800	5072759	1893	1893	1893	1893	0
452	20231117	110700	5072759	1893	1893	1893	1893	0
453	20231117	110600	5072759	1893	1893	1893	1893	0
454	20231117	110500	5072759	1893	1893	1893	1893	0
455	20231117	110400	5072759	1893	1893	1893	1893	0
456	20231117	110300	5072759	1893	1893	1893	1893	0
457	20231117	110200	5072759	1893	1893	1893	1893	0
458	20231117	110100	5072759	1893	1893	1893	1893	0
459	20231117	110000	5072759	1893	1893	1893	1893	0
460	20231117	105900	5072759	1893	1893	1893	1893	0
461	20231117	105800	5072759	1893	1893	1893	1893	0
462	20231117	105700	5072759	1893	1893	1893	1893	0
463	20231117	105600	5072759	1893	1893	1893	1893	0
464	20231117	105500	5072759	1893	1893	1893	1893	0
465	20231117	105400	5072759	1893	1893	1893	1893	25
466	20231117	105300	5025434	1882	1882	1882	1882	0
467	20231117	105200	5025434	1882	1882	1882	1882	0
468	20231117	105100	5025434	1882	1882	1882	1882	1
469	20231117	105000	5023552	1894	1894	1894	1894	1
470	20231117	104900	5021658	1883	1883	1883	1883	85
471	20231117	104800	4861603	1896	1896	1896	1896	0
472	20231117	104700	4861603	1896	1896	1896	1896	0
473	20231117	104600	4861603	1896	1896	1896	1896	0
474	20231117	104500	4861603	1896	1896	1896	1896	0
475	20231117	104400	4861603	1896	1896	1896	1896	0
476	20231117	104300	4861603	1896	1896	1896	1896	0
477	20231117	104200	4861603	1896	1896	1896	1896	0
478	20231117	104100	4861603	1896	1896	1896	1896	0
479	20231117	104000	4861603	1896	1896	1896	1896	0
480	20231117	103900	4861603	1896	1896	1896	1896	0
481	20231117	103800	4861603	1896	1896	1896	1896	0
482	20231117	103700	4861603	1896	1896	1896	1896	0
483	20231117	103600	4861603	1896	1896	1896	1896	0
484	20231117	103500	4861603	1896	1896	1896	1896	0
485	20231117	103400	4861603	1896	1896	1896	1896	0
486	20231117	103300	4861603	1896	1896	1896	1896	0
487	20231117	103200	4861603	1896	1896	1896	1896	0
488	20231117	103100	4861603	1896	1896	1896	1896	25
489	20231117	103000	4814203	1896	1896	1896	1896	15
490	20231117	102900	4785763	1896	1896	1896	1896	0
491	20231117	102800	4785763	1896	1896	1896	1896	0
492	20231117	102700	4785763	1896	1896	1896	1896	1
493	20231117	102600	4783867	1883	1883	1883	1883	0
494	20231117	102500	4783867	1883	1883	1883	1883	0
495	20231117	102400	4783867	1883	1883	1883	1883	0
496	20231117	102300	4783867	1883	1883	1883	1883	0
497	20231117	102200	4783867	1883	1883	1883	1883	0
498	20231117	102100	4783867	1883	1883	1883	1883	0
499	20231117	102000	4783867	1883	1883	1883	1883	0
500	20231117	101900	4783867	1883	1883	1883	1883	0
501	20231117	101800	4783867	1883	1883	1883	1883	8
502	20231117	101700	4768803	1893	1893	1893	1893	0
503	20231117	101600	4768803	1893	1893	1893	1893	0
504	20231117	101500	4768803	1893	1893	1893	1893	0
505	20231117	101400	4768803	1893	1893	1893	1893	50
506	20231117	101300	4674153	1895	1895	1895	1895	0
507	20231117	101200	4674153	1895	1895	1895	1895	0
508	20231117	101100	4674153	1895	1895	1895	1895	0
509	20231117	101000	4674153	1895	1895	1895	1895	0
510	20231117	100900	4674153	1895	1895	1895	1895	0
511	20231117	100800	4674153	1895	1895	1895	1895	0
512	20231117	100700	4674153	1895	1895	1895	1895	0
513	20231117	100600	4674153	1895	1895	1895	1895	0
514	20231117	100500	4674153	1895	1895	1895	1895	1
515	20231117	100400	4672258	1884	1884	1884	1884	8
516	20231117	100300	4657186	1897	1897	1897	1897	0
517	20231117	100200	4657186	1897	1897	1897	1897	0
518	20231117	100100	4657186	1897	1897	1897	1897	0
519	20231117	100000	4657186	1897	1897	1897	1897	0
520	20231117	095900	4657186	1897	1897	1897	1897	0
521	20231117	095800	4657186	1897	1897	1897	1897	0
522	20231117	095700	4657186	1897	1897	1897	1897	0
523	20231117	095600	4657186	1897	1897	1897	1897	0
524	20231117	095500	4657186	1897	1897	1897	1897	0
525	20231117	095400	4657186	1897	1897	1897	1897	0
526	20231117	095300	4657186	1897	1897	1897	1897	0
527	20231117	095200	4657186	1897	1897	1897	1897	0
528	20231117	095100	4657186	1897	1897	1897	1897	0
529	20231117	095000	4657186	1897	1897	1897	1897	0
530	20231117	094900	4657186	1897	1897	1897	1897	0
531	20231117	094800	4657186	1897	1897	1897	1897	0
532	20231117	094700	4657186	1897	1897	1897	1897	0
533	20231117	094600	4657186	1897	1897	1897	1897	0
534	20231117	094500	4657186	1897	1897	1897	1897	0
535	20231117	094400	4657186	1897	1897	1897	1897	0
536	20231117	094300	4657186	1897	1897	1897	1897	5
537	20231117	094200	4647701	1898	1898	1898	1898	0
538	20231117	094100	4647701	1898	1895	1898	1895	5
539	20231117	094000	4638223	1885	1885	1885	1885	0
540	20231117	093900	4638223	1885	1885	1885	1885	0
541	20231117	093800	4638223	1885	1885	1885	1885	0
542	20231117	093700	4638223	1885	1885	1885	1885	0
543	20231117	093600	4638223	1885	1885	1885	1885	0
544	20231117	093500	4638223	1885	1886	1886	1885	157
545	20231117	093400	4342229	1899	1899	1899	1899	0
546	20231117	093300	4342229	1899	1885	1899	1885	6
547	20231117	093200	4330877	1900	1900	1900	1900	0
548	20231117	093100	4330877	1900	1900	1900	1900	0
549	20231117	093000	4330877	1900	1900	1900	1900	0
550	20231117	092900	4330877	1900	1900	1900	1900	0
551	20231117	092800	4330877	1900	1900	1900	1900	0
552	20231117	092700	4330877	1900	1900	1900	1900	0
553	20231117	092600	4330877	1900	1900	1900	1900	0
554	20231117	092500	4330877	1900	1900	1900	1900	0
555	20231117	092400	4330877	1900	1897	1900	1897	795
556	20231117	092300	2820503	1884	1886	1886	1884	21
557	20231117	092200	2780915	1900	1900	1900	1900	0
558	20231117	092100	2780915	1900	1880	1900	1880	401
559	20231117	092000	2021228	1880	1880	1880	1880	0
560	20231117	091900	2021228	1880	1880	1880	1880	0
561	20231117	091800	2021228	1880	1880	1880	1880	0
562	20231117	091700	2021228	1880	1880	1880	1880	0
563	20231117	091600	2021228	1880	1880	1880	1880	0
564	20231117	091500	2021228	1880	1880	1880	1880	0
565	20231117	091400	2021228	1880	1880	1880	1880	0
566	20231117	091300	2021228	1880	1880	1880	1880	0
567	20231117	091200	2021228	1880	1880	1880	1880	0
568	20231117	091100	2021228	1880	1880	1880	1880	10
569	20231117	091000	2002428	1880	1880	1880	1880	0
570	20231117	090900	2002428	1880	1883	1883	1880	25
571	20231117	090800	1955380	1884	1884	1884	1884	11
572	20231117	090700	1934656	1895	1895	1895	1895	0
573	20231117	090600	1934656	1895	1895	1895	1895	0
574	20231117	090500	1934656	1895	1895	1895	1895	0
575	20231117	090400	1934656	1895	1895	1895	1895	0
576	20231117	090300	1934656	1895	1895	1895	1895	5
577	20231117	090200	1925181	1893	1893	1893	1893	946
578	20231117	090100	134403	1893	1893	1893	1893	21
579	20231117	090000	94650	1893	1893	1893	1893	50