KissMeData/002690/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	183600	24226519	1670	1670	1670	1670	2487
3	20231026	183500	24226519	1670	1670	1670	1670	0
4	20231026	183400	24226519	1670	1670	1670	1670	0
5	20231026	183300	24226519	1670	1670	1670	1670	0
6	20231026	183200	24226519	1670	1670	1670	1670	0
7	20231026	183100	24226519	1670	1670	1670	1670	0
8	20231026	183000	24226519	1670	1670	1670	1670	0
9	20231026	182900	24226519	1670	1670	1670	1670	0
10	20231026	182800	24226519	1670	1670	1670	1670	0
11	20231026	182700	24226519	1670	1670	1670	1670	0
12	20231026	182600	24226519	1670	1670	1670	1670	0
13	20231026	182500	24226519	1670	1670	1670	1670	0
14	20231026	182400	24226519	1670	1670	1670	1670	0
15	20231026	182300	24226519	1670	1670	1670	1670	0
16	20231026	182200	24226519	1670	1670	1670	1670	0
17	20231026	182100	24226519	1670	1670	1670	1670	0
18	20231026	182000	24226519	1670	1670	1670	1670	0
19	20231026	181900	24226519	1670	1670	1670	1670	0
20	20231026	181800	24226519	1670	1670	1670	1670	0
21	20231026	181700	24226519	1670	1670	1670	1670	0
22	20231026	181600	24226519	1670	1670	1670	1670	0
23	20231026	181500	24226519	1670	1670	1670	1670	0
24	20231026	181400	24226519	1670	1670	1670	1670	0
25	20231026	181300	24226519	1670	1670	1670	1670	0
26	20231026	181200	24226519	1670	1670	1670	1670	0
27	20231026	181100	24226519	1670	1670	1670	1670	0
28	20231026	181000	24226519	1670	1670	1670	1670	0
29	20231026	180900	24226519	1670	1670	1670	1670	0
30	20231026	180800	24226519	1670	1670	1670	1670	0
31	20231026	180700	24226519	1670	1670	1670	1670	0
32	20231026	180600	24226519	1670	1670	1670	1670	2487
33	20231026	180500	24226519	1670	1670	1670	1670	0
34	20231026	180400	24226519	1670	1670	1670	1670	0
35	20231026	180300	24226519	1670	1670	1670	1670	0
36	20231026	180200	24226519	1670	1670	1670	1670	0
37	20231026	180100	24226519	1670	1670	1670	1670	0
38	20231026	180000	24226519	1670	1670	1670	1670	0
39	20231026	175900	24226519	1670	1670	1670	1670	0
40	20231026	175800	24226519	1670	1670	1670	1670	0
41	20231026	175700	24226519	1670	1670	1670	1670	0
42	20231026	175600	24226519	1670	1670	1670	1670	0
43	20231026	175500	24226519	1670	1670	1670	1670	0
44	20231026	175400	24226519	1670	1670	1670	1670	0
45	20231026	175300	24226519	1670	1670	1670	1670	0
46	20231026	175200	24226519	1670	1670	1670	1670	0
47	20231026	175100	24226519	1670	1670	1670	1670	0
48	20231026	175000	24226519	1670	1670	1670	1670	0
49	20231026	174900	24226519	1670	1670	1670	1670	0
50	20231026	174800	24226519	1670	1670	1670	1670	0
51	20231026	174700	24226519	1670	1670	1670	1670	0
52	20231026	174600	24226519	1670	1670	1670	1670	0
53	20231026	174500	24226519	1670	1670	1670	1670	0
54	20231026	174400	24226519	1670	1670	1670	1670	0
55	20231026	174300	24226519	1670	1670	1670	1670	0
56	20231026	174200	24226519	1670	1670	1670	1670	0
57	20231026	174100	24226519	1670	1670	1670	1670	0
58	20231026	174000	24226519	1670	1670	1670	1670	0
59	20231026	173900	24226519	1670	1670	1670	1670	0
60	20231026	173800	24226519	1670	1670	1670	1670	0
61	20231026	173700	24226519	1670	1670	1670	1670	0
62	20231026	173600	24226519	1670	1670	1670	1670	2487
63	20231026	173500	24226519	1670	1670	1670	1670	0
64	20231026	173400	24226519	1670	1670	1670	1670	0
65	20231026	173300	24226519	1670	1670	1670	1670	0
66	20231026	173200	24226519	1670	1670	1670	1670	0
67	20231026	173100	24226519	1670	1670	1670	1670	0
68	20231026	173000	24226519	1670	1670	1670	1670	0
69	20231026	172900	24226519	1670	1670	1670	1670	0
70	20231026	172800	24226519	1670	1670	1670	1670	0
71	20231026	172700	24226519	1670	1670	1670	1670	0
72	20231026	172600	24226519	1670	1670	1670	1670	0
73	20231026	172500	24226519	1670	1670	1670	1670	0
74	20231026	172400	24226519	1670	1670	1670	1670	0
75	20231026	172300	24226519	1670	1670	1670	1670	0
76	20231026	172200	24226519	1670	1670	1670	1670	0
77	20231026	172100	24226519	1670	1670	1670	1670	0
78	20231026	172000	24226519	1670	1670	1670	1670	0
79	20231026	171900	24226519	1670	1670	1670	1670	0
80	20231026	171800	24226519	1670	1670	1670	1670	0
81	20231026	171700	24226519	1670	1670	1670	1670	0
82	20231026	171600	24226519	1670	1670	1670	1670	0
83	20231026	171500	24226519	1670	1670	1670	1670	0
84	20231026	171400	24226519	1670	1670	1670	1670	0
85	20231026	171300	24226519	1670	1670	1670	1670	0
86	20231026	171200	24226519	1670	1670	1670	1670	0
87	20231026	171100	24226519	1670	1670	1670	1670	0
88	20231026	171000	24226519	1670	1670	1670	1670	0
89	20231026	170900	24226519	1670	1670	1670	1670	0
90	20231026	170800	24226519	1670	1670	1670	1670	0
91	20231026	170700	24226519	1670	1670	1670	1670	0
92	20231026	170600	24226519	1670	1670	1670	1670	2487
93	20231026	170500	24226519	1670	1670	1670	1670	0
94	20231026	170400	24226519	1670	1670	1670	1670	0
95	20231026	170300	24226519	1670	1670	1670	1670	0
96	20231026	170200	24226519	1670	1670	1670	1670	0
97	20231026	170100	24226519	1670	1670	1670	1670	0
98	20231026	170000	24226519	1670	1670	1670	1670	0
99	20231026	165900	24226519	1670	1670	1670	1670	0
100	20231026	165800	24226519	1670	1670	1670	1670	0
101	20231026	165700	24226519	1670	1670	1670	1670	0
102	20231026	165600	24226519	1670	1670	1670	1670	0
103	20231026	165500	24226519	1670	1670	1670	1670	0
104	20231026	165400	24226519	1670	1670	1670	1670	0
105	20231026	165300	24226519	1670	1670	1670	1670	0
106	20231026	165200	24226519	1670	1670	1670	1670	0
107	20231026	165100	24226519	1670	1670	1670	1670	0
108	20231026	165000	24226519	1670	1670	1670	1670	0
109	20231026	164900	24226519	1670	1670	1670	1670	0
110	20231026	164800	24226519	1670	1670	1670	1670	0
111	20231026	164700	24226519	1670	1670	1670	1670	0
112	20231026	164600	24226519	1670	1670	1670	1670	0
113	20231026	164500	24226519	1670	1670	1670	1670	0
114	20231026	164400	24226519	1670	1670	1670	1670	0
115	20231026	164300	24226519	1670	1670	1670	1670	0
116	20231026	164200	24226519	1670	1670	1670	1670	0
117	20231026	164100	24226519	1670	1670	1670	1670	0
118	20231026	164000	24226519	1670	1670	1670	1670	0
119	20231026	163900	24226519	1670	1670	1670	1670	0
120	20231026	163800	24226519	1670	1670	1670	1670	0
121	20231026	163700	24226519	1670	1670	1670	1670	0
122	20231026	163600	24226519	1670	1670	1670	1670	2487
123	20231026	163500	24226519	1670	1670	1670	1670	0
124	20231026	163400	24226519	1670	1670	1670	1670	0
125	20231026	163300	24226519	1670	1670	1670	1670	0
126	20231026	163200	24226519	1670	1670	1670	1670	0
127	20231026	163100	24226519	1670	1670	1670	1670	0
128	20231026	163000	24226519	1670	1670	1670	1670	0
129	20231026	162900	24226519	1670	1670	1670	1670	0
130	20231026	162800	24226519	1670	1670	1670	1670	0
131	20231026	162700	24226519	1670	1670	1670	1670	0
132	20231026	162600	24226519	1670	1670	1670	1670	0
133	20231026	162500	24226519	1670	1670	1670	1670	0
134	20231026	162400	24226519	1670	1670	1670	1670	0
135	20231026	162300	24226519	1670	1670	1670	1670	0
136	20231026	162200	24226519	1670	1670	1670	1670	0
137	20231026	162100	24226519	1670	1670	1670	1670	0
138	20231026	162000	24226519	1670	1670	1670	1670	0
139	20231026	161900	24226519	1670	1670	1670	1670	0
140	20231026	161800	24226519	1670	1670	1670	1670	0
141	20231026	161700	24226519	1670	1670	1670	1670	0
142	20231026	161600	24226519	1670	1670	1670	1670	0
143	20231026	161500	24226519	1670	1670	1670	1670	0
144	20231026	161400	24226519	1670	1670	1670	1670	0
145	20231026	161300	24226519	1670	1670	1670	1670	0
146	20231026	161200	24226519	1670	1670	1670	1670	0
147	20231026	161100	24226519	1670	1670	1670	1670	0
148	20231026	161000	24226519	1670	1670	1670	1670	0
149	20231026	160900	24226519	1670	1670	1670	1670	0
150	20231026	160800	24226519	1670	1670	1670	1670	0
151	20231026	160700	24226519	1670	1670	1670	1670	0
152	20231026	160600	24226519	1670	1670	1670	1670	2487
153	20231026	160500	24226519	1670	1670	1670	1670	0
154	20231026	160400	24226519	1670	1670	1670	1670	0
155	20231026	160300	24226519	1670	1670	1670	1670	0
156	20231026	160200	24226519	1670	1670	1670	1670	0
157	20231026	160100	24226519	1670	1670	1670	1670	0
158	20231026	160000	24226519	1670	1670	1670	1670	0
159	20231026	155900	24226519	1670	1670	1670	1670	0
160	20231026	155800	24226519	1670	1670	1670	1670	0
161	20231026	155700	24226519	1670	1670	1670	1670	0
162	20231026	155600	24226519	1670	1670	1670	1670	0
163	20231026	155500	24226519	1670	1670	1670	1670	0
164	20231026	155400	24226519	1670	1670	1670	1670	0
165	20231026	155300	24226519	1670	1670	1670	1670	0
166	20231026	155200	24226519	1670	1670	1670	1670	0
167	20231026	155100	24226519	1670	1670	1670	1670	0
168	20231026	155000	24226519	1670	1670	1670	1670	0
169	20231026	154900	24226519	1670	1670	1670	1670	0
170	20231026	154800	24226519	1670	1670	1670	1670	0
171	20231026	154700	24226519	1670	1670	1670	1670	0
172	20231026	154600	24226519	1670	1670	1670	1670	0
173	20231026	154500	24226519	1670	1670	1670	1670	0
174	20231026	154400	24226519	1670	1670	1670	1670	0
175	20231026	154300	24226519	1670	1670	1670	1670	0
176	20231026	154200	24226519	1670	1670	1670	1670	0
177	20231026	154100	24226519	1670	1670	1670	1670	0
178	20231026	154000	24226519	1670	1670	1670	1670	0
179	20231026	153900	24226519	1670	1670	1670	1670	0
180	20231026	153800	24226519	1670	1670	1670	1670	0
181	20231026	153700	24226519	1670	1670	1670	1670	0
182	20231026	153600	24226519	1670	1670	1670	1670	2487
183	20231026	153500	24226519	1670	1670	1670	1670	0
184	20231026	153400	24226519	1670	1670	1670	1670	0
185	20231026	153300	24226519	1670	1670	1670	1670	0
186	20231026	153200	24226519	1670	1670	1670	1670	0
187	20231026	153100	24226519	1670	1670	1670	1670	0
188	20231026	153000	24226519	1670	1670	1670	1670	2487
189	20231026	152900	20073229	1703	1703	1703	1703	0
190	20231026	152800	20073229	1703	1703	1703	1703	0
191	20231026	152700	20073229	1703	1703	1703	1703	0
192	20231026	152600	20073229	1703	1703	1703	1703	0
193	20231026	152500	20073229	1703	1703	1703	1703	0
194	20231026	152400	20073229	1703	1703	1703	1703	0
195	20231026	152300	20073229	1703	1703	1703	1703	0
196	20231026	152200	20073229	1703	1703	1703	1703	0
197	20231026	152100	20073229	1703	1703	1703	1703	0
198	20231026	152000	20073229	1703	1703	1703	1703	0
199	20231026	151900	20073229	1703	1698	1703	1698	110
200	20231026	151800	19886444	1698	1698	1698	1698	0
201	20231026	151700	19886444	1698	1698	1698	1698	0
202	20231026	151600	19886444	1698	1698	1698	1698	0
203	20231026	151500	19886444	1698	1698	1698	1698	1
204	20231026	151400	19884746	1687	1687	1687	1687	0
205	20231026	151300	19884746	1687	1687	1687	1687	0
206	20231026	151200	19884746	1687	1689	1689	1687	10
207	20231026	151100	19867868	1687	1687	1687	1687	0
208	20231026	151000	19867868	1687	1687	1687	1687	0
209	20231026	150900	19867868	1687	1687	1687	1687	10
210	20231026	150800	19850998	1687	1693	1693	1687	15
211	20231026	150700	19825660	1694	1694	1694	1694	0
212	20231026	150600	19825660	1694	1694	1694	1694	15
213	20231026	150500	19800250	1704	1704	1704	1704	0
214	20231026	150400	19800250	1704	1704	1704	1704	0
215	20231026	150300	19800250	1704	1704	1704	1704	0
216	20231026	150200	19800250	1704	1704	1704	1704	0
217	20231026	150100	19800250	1704	1704	1704	1704	0
218	20231026	150000	19800250	1704	1704	1704	1704	0
219	20231026	145900	19800250	1704	1704	1704	1704	0
220	20231026	145800	19800250	1704	1704	1704	1704	0
221	20231026	145700	19800250	1704	1704	1704	1704	0
222	20231026	145600	19800250	1704	1704	1704	1704	0
223	20231026	145500	19800250	1704	1704	1704	1704	3
224	20231026	145400	19795138	1704	1704	1704	1704	0
225	20231026	145300	19795138	1704	1704	1704	1704	0
226	20231026	145200	19795138	1704	1704	1704	1704	0
227	20231026	145100	19795138	1704	1704	1704	1704	0
228	20231026	145000	19795138	1704	1704	1704	1704	0
229	20231026	144900	19795138	1704	1704	1704	1704	0
230	20231026	144800	19795138	1704	1704	1704	1704	0
231	20231026	144700	19795138	1704	1704	1704	1704	0
232	20231026	144600	19795138	1704	1704	1704	1704	0
233	20231026	144500	19795138	1704	1704	1704	1704	0
234	20231026	144400	19795138	1704	1704	1704	1704	0
235	20231026	144300	19795138	1704	1704	1704	1704	0
236	20231026	144200	19795138	1704	1704	1704	1704	0
237	20231026	144100	19795138	1704	1704	1704	1704	0
238	20231026	144000	19795138	1704	1704	1704	1704	0
239	20231026	143900	19795138	1704	1704	1704	1704	0
240	20231026	143800	19795138	1704	1704	1704	1704	0
241	20231026	143700	19795138	1704	1704	1704	1704	0
242	20231026	143600	19795138	1704	1704	1704	1704	0
243	20231026	143500	19795138	1704	1704	1704	1704	0
244	20231026	143400	19795138	1704	1704	1704	1704	0
245	20231026	143300	19795138	1704	1704	1704	1704	0
246	20231026	143200	19795138	1704	1704	1704	1704	0
247	20231026	143100	19795138	1704	1704	1704	1704	17
248	20231026	143000	19766170	1705	1693	1705	1693	795
249	20231026	142900	18412119	1693	1693	1693	1693	17
250	20231026	142800	18383338	1693	1692	1693	1692	13
251	20231026	142700	18361339	1691	1691	1691	1691	1
252	20231026	142600	18359648	1692	1692	1692	1692	23
253	20231026	142500	18320732	1692	1693	1693	1692	14
254	20231026	142400	18297034	1693	1693	1693	1693	14
255	20231026	142300	18273332	1693	1693	1693	1693	13
256	20231026	142200	18251323	1693	1693	1693	1693	16
257	20231026	142100	18224235	1693	1694	1694	1693	69
258	20231026	142000	18107377	1693	1693	1693	1693	0
259	20231026	141900	18107377	1693	1693	1693	1693	0
260	20231026	141800	18107377	1693	1694	1695	1693	127
261	20231026	141700	17892318	1693	1693	1693	1693	0
262	20231026	141600	17892318	1693	1693	1693	1693	0
263	20231026	141500	17892318	1693	1697	1697	1693	45
264	20231026	141400	17816072	1698	1698	1698	1698	17
265	20231026	141300	17787206	1698	1698	1698	1698	14
266	20231026	141200	17763434	1698	1698	1698	1698	13
267	20231026	141100	17741360	1698	1700	1700	1698	29
268	20231026	141000	17692084	1700	1700	1700	1700	18
269	20231026	140900	17661484	1700	1700	1700	1700	16
270	20231026	140800	17634284	1700	1700	1700	1700	12
271	20231026	140700	17613884	1699	1699	1699	1699	5
272	20231026	140600	17605389	1699	1699	1699	1699	14
273	20231026	140500	17581603	1699	1699	1699	1699	11
274	20231026	140400	17562914	1699	1699	1699	1699	19
275	20231026	140300	17530633	1699	1699	1699	1699	15
276	20231026	140200	17505148	1699	1699	1699	1699	12
277	20231026	140100	17484760	1699	1699	1699	1699	22
278	20231026	140000	17447382	1699	1700	1700	1699	26
279	20231026	135900	17403203	1700	1700	1700	1700	13
280	20231026	135800	17381103	1700	1700	1700	1700	19
281	20231026	135700	17348803	1700	1700	1700	1700	16
282	20231026	135600	17321603	1700	1699	1700	1699	11
283	20231026	135500	17302908	1699	1699	1699	1699	19
284	20231026	135400	17270627	1699	1699	1699	1699	23
285	20231026	135300	17231550	1699	1699	1699	1699	2
286	20231026	135200	17228152	1698	1699	1699	1698	9
287	20231026	135100	17212865	1699	1700	1700	1699	28
288	20231026	135000	17165281	1700	1700	1700	1700	12
289	20231026	134900	17144881	1700	1700	1700	1700	9
290	20231026	134800	17129581	1699	1699	1699	1699	10
291	20231026	134700	17112591	1699	1699	1700	1699	15
292	20231026	134600	17087103	1699	1700	1700	1699	22
293	20231026	134500	17049721	1700	1700	1700	1700	10
294	20231026	134400	17032721	1700	1700	1700	1700	11
295	20231026	134300	17014021	1700	1700	1700	1700	20
296	20231026	134200	16980021	1700	1701	1701	1700	17
297	20231026	134100	16951115	1701	1701	1701	1701	13
298	20231026	134000	16929002	1701	1701	1701	1701	24
299	20231026	133900	16888178	1701	1701	1701	1701	10
300	20231026	133800	16871168	1702	1702	1702	1701	35
301	20231026	133700	16811612	1703	1703	1703	1703	20
302	20231026	133600	16777552	1703	1703	1703	1703	17
303	20231026	133500	16748601	1703	1703	1703	1703	13
304	20231026	133400	16726462	1703	1703	1703	1703	17
305	20231026	133300	16697511	1703	1703	1703	1703	14
306	20231026	133200	16673669	1703	1703	1703	1703	10
307	20231026	133100	16656639	1703	1703	1703	1703	16
308	20231026	133000	16629391	1702	1702	1702	1702	10
309	20231026	132900	16612371	1702	1702	1702	1702	0
310	20231026	132800	16612371	1702	1702	1702	1702	17
311	20231026	132700	16583437	1702	1704	1704	1702	18
312	20231026	132600	16552777	1704	1704	1704	1704	16
313	20231026	132500	16525513	1704	1704	1704	1704	16
314	20231026	132400	16498249	1704	1705	1705	1704	21
315	20231026	132300	16462462	1705	1705	1705	1705	11
316	20231026	132200	16443707	1705	1704	1705	1704	14
317	20231026	132100	16419845	1704	1704	1704	1704	11
318	20231026	132000	16401101	1704	1704	1704	1704	16
319	20231026	131900	16373837	1704	1704	1704	1704	21
320	20231026	131800	16338053	1704	1704	1704	1704	12
321	20231026	131700	16317605	1704	1702	1704	1702	22
322	20231026	131600	16280143	1701	1701	1701	1701	4
323	20231026	131500	16273339	1701	1703	1703	1701	26
324	20231026	131400	16229085	1704	1703	1704	1703	9
325	20231026	131300	16213755	1702	1702	1702	1702	7
326	20231026	131200	16201841	1702	1702	1702	1702	17
327	20231026	131100	16172907	1702	1702	1702	1702	15
328	20231026	131000	16147377	1702	1702	1702	1702	17
329	20231026	130900	16118443	1702	1703	1703	1702	16
330	20231026	130800	16091205	1703	1703	1703	1703	20
331	20231026	130700	16057145	1703	1703	1703	1703	11
332	20231026	130600	16038412	1703	1704	1704	1703	14
333	20231026	130500	16014558	1704	1704	1704	1704	13
334	20231026	130400	15992406	1704	1704	1704	1704	25
335	20231026	130300	15949806	1704	1704	1704	1704	11
336	20231026	130200	15931062	1704	1704	1704	1704	19
337	20231026	130100	15898686	1704	1705	1705	1704	27
338	20231026	130000	15852671	1705	1705	1705	1705	12
339	20231026	125900	15832211	1705	1705	1705	1705	21
340	20231026	125800	15796406	1705	1704	1705	1704	2
341	20231026	125700	15792997	1704	1704	1704	1704	18
342	20231026	125600	15762325	1704	1704	1704	1704	12
343	20231026	125500	15741877	1704	1704	1704	1704	16
344	20231026	125400	15714613	1704	1704	1704	1704	14
345	20231026	125300	15690757	1704	1705	1705	1704	26
346	20231026	125200	15646446	1705	1704	1705	1704	14
347	20231026	125100	15622586	1704	1704	1704	1704	11
348	20231026	125000	15603842	1704	1704	1704	1704	17
349	20231026	124900	15574874	1704	1704	1704	1704	20
350	20231026	124800	15540794	1704	1704	1704	1704	14
351	20231026	124700	15516938	1704	1704	1704	1704	14
352	20231026	124600	15493082	1704	1704	1704	1704	14
353	20231026	124500	15469226	1700	1700	1700	1700	20
354	20231026	124400	15435226	1700	1700	1700	1700	6
355	20231026	124300	15425026	1700	1702	1702	1700	24
356	20231026	124200	15384206	1702	1705	1705	1702	26
357	20231026	124100	15339913	1705	1704	1705	1704	13
358	20231026	124000	15317758	1703	1703	1703	1703	10
359	20231026	123900	15300728	1702	1703	1703	1702	20
360	20231026	123800	15266683	1702	1702	1702	1702	8
361	20231026	123700	15253067	1702	1702	1702	1702	22
362	20231026	123600	15215623	1702	1702	1702	1702	11
363	20231026	123500	15196901	1702	1701	1702	1701	29
364	20231026	123400	15147553	1700	1700	1700	1700	0
365	20231026	123300	15147553	1700	1699	1700	1699	20
366	20231026	123200	15113563	1699	1699	1699	1699	13
367	20231026	123100	15091476	1699	1699	1699	1699	15
368	20231026	123000	15065991	1699	1699	1699	1699	19
369	20231026	122900	15033710	1699	1699	1699	1699	13
370	20231026	122800	15011623	1699	1699	1699	1699	16
371	20231026	122700	14984439	1699	1700	1700	1699	21
372	20231026	122600	14948748	1700	1697	1700	1697	20
373	20231026	122500	14914760	1696	1696	1696	1696	12
374	20231026	122400	14894408	1696	1696	1696	1696	21
375	20231026	122300	14858792	1696	1696	1696	1696	16
376	20231026	122200	14831656	1696	1696	1696	1696	15
377	20231026	122100	14806216	1695	1696	1696	1695	6
378	20231026	122000	14796041	1696	1696	1696	1696	16
379	20231026	121900	14768905	1696	1696	1696	1696	11
380	20231026	121800	14750249	1696	1696	1696	1696	13
381	20231026	121700	14728201	1696	1696	1696	1696	12
382	20231026	121600	14707849	1696	1696	1696	1696	14
383	20231026	121500	14684105	1696	1697	1697	1696	18
384	20231026	121400	14653571	1697	1697	1697	1697	16
385	20231026	121300	14626419	1697	1697	1697	1697	16
386	20231026	121200	14599267	1697	1697	1697	1697	27
387	20231026	121100	14553448	1697	1698	1698	1697	21
388	20231026	121000	14517808	1698	1699	1699	1698	22
389	20231026	120900	14480446	1698	1698	1698	1698	22
390	20231026	120800	14443090	1697	1697	1697	1697	0
391	20231026	120700	14443090	1697	1697	1697	1697	6
392	20231026	120600	14432908	1697	1698	1698	1697	17
393	20231026	120500	14404056	1698	1698	1698	1698	18
394	20231026	120400	14373492	1698	1698	1698	1698	14
395	20231026	120300	14349720	1698	1698	1698	1698	17
396	20231026	120200	14320854	1698	1698	1698	1698	15
397	20231026	120100	14295384	1698	1698	1698	1698	16
398	20231026	120000	14268216	1698	1698	1698	1698	19
399	20231026	115900	14235954	1698	1698	1698	1698	11
400	20231026	115800	14217276	1698	1698	1698	1698	9
401	20231026	115700	14201994	1698	1699	1699	1698	19
402	20231026	115600	14169726	1699	1699	1699	1699	87
403	20231026	115500	14021913	1699	1699	1699	1699	13
404	20231026	115400	13999826	1699	1700	1700	1699	17
405	20231026	115300	13970941	1700	1700	1700	1694	29
406	20231026	115200	13921737	1700	1695	1700	1695	16
407	20231026	115100	13894582	1696	1695	1696	1694	16
408	20231026	115000	13867464	1694	1694	1694	1694	4
409	20231026	114900	13860688	1694	1695	1695	1694	37
410	20231026	114800	13797979	1694	1685	1694	1685	20
411	20231026	114700	13764189	1685	1695	1695	1685	53
412	20231026	114600	13674707	1692	1692	1692	1692	4
413	20231026	114500	13667939	1692	1692	1692	1692	20
414	20231026	114400	13634099	1692	1692	1692	1692	16
415	20231026	114300	13607027	1692	1692	1692	1692	13
416	20231026	114200	13585031	1692	1692	1692	1692	16
417	20231026	114100	13557959	1692	1692	1692	1692	12
418	20231026	114000	13537655	1692	1692	1692	1692	13
419	20231026	113900	13515659	1692	1692	1692	1692	22
420	20231026	113800	13478435	1692	1692	1692	1692	15
421	20231026	113700	13453055	1692	1692	1692	1692	10
422	20231026	113600	13436135	1692	1692	1692	1692	16
423	20231026	113500	13409063	1693	1694	1694	1693	13
424	20231026	113400	13387047	1694	1694	1694	1694	15
425	20231026	113300	13361637	1694	1694	1694	1694	19
426	20231026	113200	13329451	1694	1694	1694	1694	14
427	20231026	113100	13305735	1694	1694	1694	1694	8
428	20231026	113000	13292183	1684	1684	1684	1684	181
429	20231026	112900	12987379	1684	1685	1685	1684	1029
430	20231026	112800	11253882	1685	1693	1693	1685	297
431	20231026	112700	10753229	1693	1695	1695	1693	17
432	20231026	112600	10724432	1695	1695	1695	1695	13
433	20231026	112500	10702397	1695	1695	1695	1695	10
434	20231026	112400	10685447	1695	1695	1695	1695	18
435	20231026	112300	10654937	1695	1695	1695	1695	14
436	20231026	112200	10631207	1695	1695	1695	1695	18
437	20231026	112100	10600697	1695	1695	1695	1695	17
438	20231026	112000	10571882	1695	1695	1695	1695	14
439	20231026	111900	10548152	1696	1696	1696	1696	17
440	20231026	111800	10519320	1696	1696	1696	1696	12
441	20231026	111700	10498968	1696	1698	1698	1696	32
442	20231026	111600	10444669	1697	1697	1697	1697	4
443	20231026	111500	10437881	1696	1696	1696	1696	10
444	20231026	111400	10420921	1696	1696	1696	1696	12
445	20231026	111300	10400569	1696	1696	1696	1696	10
446	20231026	111200	10383609	1696	1701	1701	1696	24
447	20231026	111100	10342867	1696	1696	1696	1696	4
448	20231026	111000	10336083	1696	1697	1697	1696	15
449	20231026	110900	10310631	1697	1697	1697	1697	19
450	20231026	110800	10278388	1697	1698	1698	1697	29
451	20231026	110700	10229166	1698	1698	1699	1698	15
452	20231026	110600	10203690	1697	1697	1697	1697	12
453	20231026	110500	10183326	1697	1697	1697	1697	98
454	20231026	110400	10017020	1696	1696	1696	1696	0
455	20231026	110300	10017020	1696	1696	1696	1696	10
456	20231026	110200	10000060	1695	1695	1695	1695	0
457	20231026	110100	10000060	1695	1695	1695	1695	0
458	20231026	110000	10000060	1695	1695	1695	1695	10
459	20231026	105900	9983110	1694	1694	1694	1694	0
460	20231026	105800	9983110	1694	1694	1694	1694	0
461	20231026	105700	9983110	1694	1695	1695	1694	12
462	20231026	105600	9962771	1695	1696	1696	1695	25
463	20231026	105500	9920387	1696	1696	1696	1696	29
464	20231026	105400	9871203	1696	1698	1698	1696	21
465	20231026	105300	9835563	1698	1700	1700	1698	248
466	20231026	105200	9414019	1702	1702	1702	1702	0
467	20231026	105100	9414019	1702	1702	1702	1702	0
468	20231026	105000	9414019	1702	1702	1702	1702	0
469	20231026	104900	9414019	1702	1702	1702	1702	0
470	20231026	104800	9414019	1702	1702	1702	1702	0
471	20231026	104700	9414019	1702	1702	1702	1702	0
472	20231026	104600	9414019	1702	1702	1702	1702	0
473	20231026	104500	9414019	1702	1702	1702	1702	0
474	20231026	104400	9414019	1702	1702	1702	1702	0
475	20231026	104300	9414019	1702	1702	1702	1702	0
476	20231026	104200	9414019	1702	1702	1702	1702	0
477	20231026	104100	9414019	1702	1702	1702	1702	0
478	20231026	104000	9414019	1702	1702	1702	1702	1
479	20231026	103900	9412317	1700	1700	1700	1700	11
480	20231026	103800	9393617	1700	1702	1702	1700	18
481	20231026	103700	9363015	1685	1695	1695	1685	799
482	20231026	103600	8014656	1695	1699	1699	1695	385
483	20231026	103500	7361981	1699	1700	1702	1699	57
484	20231026	103400	7265114	1703	1702	1703	1699	10
485	20231026	103300	7248107	1699	1700	1703	1699	198
486	20231026	103200	6911565	1700	1700	1700	1700	1
487	20231026	103100	6909865	1703	1705	1705	1700	13
488	20231026	103000	6887757	1700	1700	1700	1699	31
489	20231026	102900	6835068	1700	1700	1700	1700	290
490	20231026	102800	6342068	1700	1700	1700	1700	0
491	20231026	102700	6342068	1700	1700	1700	1700	10
492	20231026	102600	6325068	1700	1700	1700	1700	0
493	20231026	102500	6325068	1700	1700	1700	1700	0
494	20231026	102400	6325068	1700	1700	1700	1700	10
495	20231026	102300	6308068	1700	1700	1700	1700	0
496	20231026	102200	6308068	1700	1700	1700	1700	0
497	20231026	102100	6308068	1700	1700	1700	1700	10
498	20231026	102000	6291068	1700	1700	1700	1700	0
499	20231026	101900	6291068	1700	1700	1700	1700	0
500	20231026	101800	6291068	1700	1700	1700	1700	10
501	20231026	101700	6274068	1700	1700	1700	1700	0
502	20231026	101600	6274068	1700	1700	1700	1700	0
503	20231026	101500	6274068	1700	1700	1700	1700	10
504	20231026	101400	6257068	1700	1700	1700	1700	0
505	20231026	101300	6257068	1700	1700	1700	1700	0
506	20231026	101200	6257068	1700	1700	1700	1700	10
507	20231026	101100	6240068	1700	1700	1700	1700	0
508	20231026	101000	6240068	1700	1699	1700	1699	6
509	20231026	100900	6229869	1699	1700	1700	1699	30
510	20231026	100800	6178870	1706	1706	1706	1706	0
511	20231026	100700	6178870	1706	1706	1706	1706	0
512	20231026	100600	6178870	1706	1700	1706	1699	27
513	20231026	100500	6132897	1700	1700	1700	1699	14
514	20231026	100400	6109100	1700	1700	1700	1699	71
515	20231026	100300	5988401	1695	1695	1695	1695	10
516	20231026	100200	5971451	1694	1694	1694	1694	0
517	20231026	100100	5971451	1694	1694	1694	1694	0
518	20231026	100000	5971451	1694	1697	1697	1694	70
519	20231026	095900	5852820	1696	1696	1696	1696	1
520	20231026	095800	5851124	1696	1696	1697	1696	23
521	20231026	095700	5812115	1696	1696	1696	1694	13
522	20231026	095600	5790073	1696	1697	1697	1696	21
523	20231026	095500	5754441	1697	1700	1700	1697	35
524	20231026	095400	5694987	1700	1697	1700	1697	23
525	20231026	095300	5655932	1696	1696	1696	1696	1
526	20231026	095200	5654236	1697	1697	1697	1696	43
527	20231026	095100	5581266	1708	1708	1708	1708	0
528	20231026	095000	5581266	1708	1708	1708	1708	0
529	20231026	094900	5581266	1708	1708	1708	1708	0
530	20231026	094800	5581266	1708	1708	1708	1708	0
531	20231026	094700	5581266	1708	1708	1708	1708	0
532	20231026	094600	5581266	1708	1707	1708	1707	500
533	20231026	094500	4727386	1708	1708	1708	1708	0
534	20231026	094400	4727386	1708	1708	1708	1708	0
535	20231026	094300	4727386	1708	1708	1708	1708	0
536	20231026	094200	4727386	1708	1708	1708	1708	0
537	20231026	094100	4727386	1708	1696	1708	1696	16
538	20231026	094000	4700188	1695	1695	1695	1695	6
539	20231026	093900	4690018	1695	1695	1695	1695	12
540	20231026	093800	4669678	1695	1695	1695	1695	30
541	20231026	093700	4618828	1695	1695	1695	1695	4
542	20231026	093600	4612048	1695	1697	1698	1695	104
543	20231026	093500	4435648	1696	1696	1696	1696	4
544	20231026	093400	4428864	1695	1699	1699	1695	111
545	20231026	093300	4240579	1699	1700	1700	1699	19
546	20231026	093200	4208290	1710	1710	1710	1710	0
547	20231026	093100	4208290	1710	1710	1710	1710	0
548	20231026	093000	4208290	1710	1710	1710	1710	0
549	20231026	092900	4208290	1710	1710	1710	1710	0
550	20231026	092800	4208290	1710	1710	1710	1710	0
551	20231026	092700	4208290	1710	1710	1710	1710	0
552	20231026	092600	4208290	1710	1710	1710	1710	0
553	20231026	092500	4208290	1710	1698	1710	1698	21
554	20231026	092400	4172521	1690	1699	1699	1690	108
555	20231026	092300	3989751	1699	1697	1699	1697	19
556	20231026	092200	3957486	1697	1697	1697	1697	13
557	20231026	092100	3935425	1696	1695	1696	1695	52
558	20231026	092000	3847244	1694	1694	1694	1694	0
559	20231026	091900	3847244	1694	1694	1694	1694	0
560	20231026	091800	3847244	1694	1695	1695	1694	31
561	20231026	091700	3794704	1695	1696	1696	1695	100
562	20231026	091600	3625190	1696	1696	1696	1696	0
563	20231026	091500	3625190	1696	1696	1697	1696	457
564	20231026	091400	2850117	1696	1696	1696	1696	0
565	20231026	091300	2850117	1696	1696	1696	1696	0
566	20231026	091200	2850117	1696	1696	1698	1696	31
567	20231026	091100	2797537	1696	1696	1696	1696	501
568	20231026	091000	1947841	1696	1696	1696	1696	0
569	20231026	090900	1947841	1696	1696	1696	1696	18
570	20231026	090800	1917313	1696	1696	1696	1696	15
571	20231026	090700	1891873	1697	1697	1697	1697	175
572	20231026	090600	1594898	1696	1697	1698	1696	233
573	20231026	090500	1199589	1698	1698	1698	1698	1
574	20231026	090400	1197891	1698	1697	1698	1697	15
575	20231026	090300	1172426	1697	1697	1697	1697	7
576	20231026	090200	1160547	1698	1700	1700	1698	258
577	20231026	090100	722399	1699	1700	1700	1699	102
578	20231026	090000	549100	1700	1700	1700	1700	323