KissMeData/002690/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	183600	37987582	1898	1898	1898	1898	304
3	20230914	183500	37987582	1898	1898	1898	1898	0
4	20230914	183400	37987582	1898	1898	1898	1898	0
5	20230914	183300	37987582	1898	1898	1898	1898	0
6	20230914	183200	37987582	1898	1898	1898	1898	0
7	20230914	183100	37987582	1898	1898	1898	1898	0
8	20230914	183000	37987582	1898	1898	1898	1898	0
9	20230914	182900	37987582	1898	1898	1898	1898	0
10	20230914	182800	37987582	1898	1898	1898	1898	0
11	20230914	182700	37987582	1898	1898	1898	1898	0
12	20230914	182600	37987582	1898	1898	1898	1898	0
13	20230914	182500	37987582	1898	1898	1898	1898	0
14	20230914	182400	37987582	1898	1898	1898	1898	0
15	20230914	182300	37987582	1898	1898	1898	1898	0
16	20230914	182200	37987582	1898	1898	1898	1898	0
17	20230914	182100	37987582	1898	1898	1898	1898	0
18	20230914	182000	37987582	1898	1898	1898	1898	0
19	20230914	181900	37987582	1898	1898	1898	1898	0
20	20230914	181800	37987582	1898	1898	1898	1898	0
21	20230914	181700	37987582	1898	1898	1898	1898	0
22	20230914	181600	37987582	1898	1898	1898	1898	0
23	20230914	181500	37987582	1898	1898	1898	1898	0
24	20230914	181400	37987582	1898	1898	1898	1898	0
25	20230914	181300	37987582	1898	1898	1898	1898	0
26	20230914	181200	37987582	1898	1898	1898	1898	0
27	20230914	181100	37987582	1898	1898	1898	1898	0
28	20230914	181000	37987582	1898	1898	1898	1898	0
29	20230914	180900	37987582	1898	1898	1898	1898	0
30	20230914	180800	37987582	1898	1898	1898	1898	0
31	20230914	180700	37987582	1898	1898	1898	1898	0
32	20230914	180600	37987582	1898	1898	1898	1898	304
33	20230914	180500	37987582	1898	1898	1898	1898	0
34	20230914	180400	37987582	1898	1898	1898	1898	0
35	20230914	180300	37987582	1898	1898	1898	1898	0
36	20230914	180200	37987582	1898	1898	1898	1898	0
37	20230914	180100	37987582	1898	1898	1898	1898	0
38	20230914	180000	37987582	1898	1898	1898	1898	0
39	20230914	175900	37987582	1898	1898	1898	1898	0
40	20230914	175800	37987582	1898	1898	1898	1898	0
41	20230914	175700	37987582	1898	1898	1898	1898	0
42	20230914	175600	37987582	1898	1898	1898	1898	0
43	20230914	175500	37987582	1898	1898	1898	1898	0
44	20230914	175400	37987582	1898	1898	1898	1898	0
45	20230914	175300	37987582	1898	1898	1898	1898	0
46	20230914	175200	37987582	1898	1898	1898	1898	0
47	20230914	175100	37987582	1898	1898	1898	1898	0
48	20230914	175000	37987582	1898	1898	1898	1898	0
49	20230914	174900	37987582	1898	1898	1898	1898	0
50	20230914	174800	37987582	1898	1898	1898	1898	0
51	20230914	174700	37987582	1898	1898	1898	1898	0
52	20230914	174600	37987582	1898	1898	1898	1898	0
53	20230914	174500	37987582	1898	1898	1898	1898	0
54	20230914	174400	37987582	1898	1898	1898	1898	0
55	20230914	174300	37987582	1898	1898	1898	1898	0
56	20230914	174200	37987582	1898	1898	1898	1898	0
57	20230914	174100	37987582	1898	1898	1898	1898	0
58	20230914	174000	37987582	1898	1898	1898	1898	0
59	20230914	173900	37987582	1898	1898	1898	1898	0
60	20230914	173800	37987582	1898	1898	1898	1898	0
61	20230914	173700	37987582	1898	1898	1898	1898	0
62	20230914	173600	37987582	1898	1898	1898	1898	304
63	20230914	173500	37987582	1898	1898	1898	1898	0
64	20230914	173400	37987582	1898	1898	1898	1898	0
65	20230914	173300	37987582	1898	1898	1898	1898	0
66	20230914	173200	37987582	1898	1898	1898	1898	0
67	20230914	173100	37987582	1898	1898	1898	1898	0
68	20230914	173000	37987582	1898	1898	1898	1898	0
69	20230914	172900	37987582	1898	1898	1898	1898	0
70	20230914	172800	37987582	1898	1898	1898	1898	0
71	20230914	172700	37987582	1898	1898	1898	1898	0
72	20230914	172600	37987582	1898	1898	1898	1898	0
73	20230914	172500	37987582	1898	1898	1898	1898	0
74	20230914	172400	37987582	1898	1898	1898	1898	0
75	20230914	172300	37987582	1898	1898	1898	1898	0
76	20230914	172200	37987582	1898	1898	1898	1898	0
77	20230914	172100	37987582	1898	1898	1898	1898	0
78	20230914	172000	37987582	1898	1898	1898	1898	0
79	20230914	171900	37987582	1898	1898	1898	1898	0
80	20230914	171800	37987582	1898	1898	1898	1898	0
81	20230914	171700	37987582	1898	1898	1898	1898	0
82	20230914	171600	37987582	1898	1898	1898	1898	0
83	20230914	171500	37987582	1898	1898	1898	1898	0
84	20230914	171400	37987582	1898	1898	1898	1898	0
85	20230914	171300	37987582	1898	1898	1898	1898	0
86	20230914	171200	37987582	1898	1898	1898	1898	0
87	20230914	171100	37987582	1898	1898	1898	1898	0
88	20230914	171000	37987582	1898	1898	1898	1898	0
89	20230914	170900	37987582	1898	1898	1898	1898	0
90	20230914	170800	37987582	1898	1898	1898	1898	0
91	20230914	170700	37987582	1898	1898	1898	1898	0
92	20230914	170600	37987582	1898	1898	1898	1898	304
93	20230914	170500	37987582	1898	1898	1898	1898	0
94	20230914	170400	37987582	1898	1898	1898	1898	0
95	20230914	170300	37987582	1898	1898	1898	1898	0
96	20230914	170200	37987582	1898	1898	1898	1898	0
97	20230914	170100	37987582	1898	1898	1898	1898	0
98	20230914	170000	37987582	1898	1898	1898	1898	0
99	20230914	165900	37987582	1898	1898	1898	1898	0
100	20230914	165800	37987582	1898	1898	1898	1898	0
101	20230914	165700	37987582	1898	1898	1898	1898	0
102	20230914	165600	37987582	1898	1898	1898	1898	0
103	20230914	165500	37987582	1898	1898	1898	1898	0
104	20230914	165400	37987582	1898	1898	1898	1898	0
105	20230914	165300	37987582	1898	1898	1898	1898	0
106	20230914	165200	37987582	1898	1898	1898	1898	0
107	20230914	165100	37987582	1898	1898	1898	1898	0
108	20230914	165000	37987582	1898	1898	1898	1898	0
109	20230914	164900	37987582	1898	1898	1898	1898	0
110	20230914	164800	37987582	1898	1898	1898	1898	0
111	20230914	164700	37987582	1898	1898	1898	1898	0
112	20230914	164600	37987582	1898	1898	1898	1898	0
113	20230914	164500	37987582	1898	1898	1898	1898	0
114	20230914	164400	37987582	1898	1898	1898	1898	0
115	20230914	164300	37987582	1898	1898	1898	1898	0
116	20230914	164200	37987582	1898	1898	1898	1898	0
117	20230914	164100	37987582	1898	1898	1898	1898	0
118	20230914	164000	37987582	1898	1898	1898	1898	0
119	20230914	163900	37987582	1898	1898	1898	1898	0
120	20230914	163800	37987582	1898	1898	1898	1898	0
121	20230914	163700	37987582	1898	1898	1898	1898	0
122	20230914	163600	37987582	1898	1898	1898	1898	304
123	20230914	163500	37987582	1898	1898	1898	1898	0
124	20230914	163400	37987582	1898	1898	1898	1898	0
125	20230914	163300	37987582	1898	1898	1898	1898	0
126	20230914	163200	37987582	1898	1898	1898	1898	0
127	20230914	163100	37987582	1898	1898	1898	1898	0
128	20230914	163000	37987582	1898	1898	1898	1898	0
129	20230914	162900	37987582	1898	1898	1898	1898	0
130	20230914	162800	37987582	1898	1898	1898	1898	0
131	20230914	162700	37987582	1898	1898	1898	1898	0
132	20230914	162600	37987582	1898	1898	1898	1898	0
133	20230914	162500	37987582	1898	1898	1898	1898	0
134	20230914	162400	37987582	1898	1898	1898	1898	0
135	20230914	162300	37987582	1898	1898	1898	1898	0
136	20230914	162200	37987582	1898	1898	1898	1898	0
137	20230914	162100	37987582	1898	1898	1898	1898	0
138	20230914	162000	37987582	1898	1898	1898	1898	0
139	20230914	161900	37987582	1898	1898	1898	1898	0
140	20230914	161800	37987582	1898	1898	1898	1898	0
141	20230914	161700	37987582	1898	1898	1898	1898	0
142	20230914	161600	37987582	1898	1898	1898	1898	0
143	20230914	161500	37987582	1898	1898	1898	1898	0
144	20230914	161400	37987582	1898	1898	1898	1898	0
145	20230914	161300	37987582	1898	1898	1898	1898	0
146	20230914	161200	37987582	1898	1898	1898	1898	0
147	20230914	161100	37987582	1898	1898	1898	1898	0
148	20230914	161000	37987582	1898	1898	1898	1898	0
149	20230914	160900	37987582	1898	1898	1898	1898	0
150	20230914	160800	37987582	1898	1898	1898	1898	0
151	20230914	160700	37987582	1898	1898	1898	1898	0
152	20230914	160600	37987582	1898	1898	1898	1898	304
153	20230914	160500	37987582	1898	1898	1898	1898	0
154	20230914	160400	37987582	1898	1898	1898	1898	0
155	20230914	160300	37987582	1898	1898	1898	1898	0
156	20230914	160200	37987582	1898	1898	1898	1898	0
157	20230914	160100	37987582	1898	1898	1898	1898	0
158	20230914	160000	37987582	1898	1898	1898	1898	0
159	20230914	155900	37987582	1898	1898	1898	1898	0
160	20230914	155800	37987582	1898	1898	1898	1898	0
161	20230914	155700	37987582	1898	1898	1898	1898	0
162	20230914	155600	37987582	1898	1898	1898	1898	0
163	20230914	155500	37987582	1898	1898	1898	1898	0
164	20230914	155400	37987582	1898	1898	1898	1898	0
165	20230914	155300	37987582	1898	1898	1898	1898	0
166	20230914	155200	37987582	1898	1898	1898	1898	0
167	20230914	155100	37987582	1898	1898	1898	1898	0
168	20230914	155000	37987582	1898	1898	1898	1898	0
169	20230914	154900	37987582	1898	1898	1898	1898	0
170	20230914	154800	37987582	1898	1898	1898	1898	0
171	20230914	154700	37987582	1898	1898	1898	1898	0
172	20230914	154600	37987582	1898	1898	1898	1898	0
173	20230914	154500	37987582	1898	1898	1898	1898	0
174	20230914	154400	37987582	1898	1898	1898	1898	0
175	20230914	154300	37987582	1898	1898	1898	1898	0
176	20230914	154200	37987582	1898	1898	1898	1898	0
177	20230914	154100	37987582	1898	1898	1898	1898	0
178	20230914	154000	37987582	1898	1898	1898	1898	0
179	20230914	153900	37987582	1898	1898	1898	1898	0
180	20230914	153800	37987582	1898	1898	1898	1898	0
181	20230914	153700	37987582	1898	1898	1898	1898	0
182	20230914	153600	37987582	1898	1898	1898	1898	304
183	20230914	153500	37987582	1898	1898	1898	1898	0
184	20230914	153400	37987582	1898	1898	1898	1898	0
185	20230914	153300	37987582	1898	1898	1898	1898	0
186	20230914	153200	37987582	1898	1898	1898	1898	0
187	20230914	153100	37987582	1898	1898	1898	1898	0
188	20230914	153000	37987582	1898	1898	1898	1898	304
189	20230914	152900	37410590	1885	1885	1885	1885	0
190	20230914	152800	37410590	1885	1885	1885	1885	0
191	20230914	152700	37410590	1885	1885	1885	1885	0
192	20230914	152600	37410590	1885	1885	1885	1885	0
193	20230914	152500	37410590	1885	1885	1885	1885	0
194	20230914	152400	37410590	1885	1885	1885	1885	0
195	20230914	152300	37410590	1885	1885	1885	1885	0
196	20230914	152200	37410590	1885	1885	1885	1885	0
197	20230914	152100	37410590	1885	1885	1885	1885	0
198	20230914	152000	37410590	1885	1885	1885	1885	0
199	20230914	151900	37410590	1885	1899	1899	1885	9
200	20230914	151800	37393611	1900	1900	1900	1900	10
201	20230914	151700	37374611	1900	1889	1900	1881	593
202	20230914	151600	36257113	1889	1890	1890	1889	1000
203	20230914	151500	34367953	1901	1901	1901	1901	2
204	20230914	151400	34364151	1901	1901	1901	1901	13
205	20230914	151300	34339438	1901	1888	1901	1888	186
206	20230914	151200	33988257	1888	1888	1888	1888	9
207	20230914	151100	33971265	1888	1888	1888	1888	4
208	20230914	151000	33963713	1888	1888	1888	1888	6
209	20230914	150900	33952385	1888	1888	1888	1888	0
210	20230914	150800	33952385	1888	1888	1888	1888	11
211	20230914	150700	33931617	1888	1888	1888	1888	61
212	20230914	150600	33816449	1888	1888	1888	1888	0
213	20230914	150500	33816449	1888	1888	1888	1888	0
214	20230914	150400	33816449	1888	1888	1888	1888	220
215	20230914	150300	33401089	1889	1889	1889	1889	20
216	20230914	150200	33363309	1890	1890	1890	1890	28
217	20230914	150100	33310389	1890	1895	1895	1890	56
218	20230914	150000	33204284	1895	1895	1895	1895	0
219	20230914	145900	33204284	1895	1903	1903	1895	15
220	20230914	145800	33175771	1903	1903	1903	1903	0
221	20230914	145700	33175771	1903	1903	1903	1903	0
222	20230914	145600	33175771	1903	1903	1903	1903	11
223	20230914	145500	33154838	1904	1904	1904	1904	0
224	20230914	145400	33154838	1904	1904	1904	1904	0
225	20230914	145300	33154838	1904	1904	1904	1904	11
226	20230914	145200	33133894	1904	1904	1904	1904	0
227	20230914	145100	33133894	1904	1904	1904	1904	0
228	20230914	145000	33133894	1904	1904	1904	1904	10
229	20230914	144900	33114854	1895	1895	1895	1895	0
230	20230914	144800	33114854	1895	1896	1896	1895	35
231	20230914	144700	33048517	1904	1904	1904	1904	13
232	20230914	144600	33023765	1904	1904	1904	1904	0
233	20230914	144500	33023765	1904	1904	1904	1904	0
234	20230914	144400	33023765	1904	1904	1904	1904	11
235	20230914	144300	33002821	1904	1904	1904	1904	0
236	20230914	144200	33002821	1904	1903	1904	1903	10
237	20230914	144100	32983782	1903	1903	1903	1903	37
238	20230914	144000	32913371	1903	1903	1903	1903	0
239	20230914	143900	32913371	1903	1903	1903	1903	0
240	20230914	143800	32913371	1903	1903	1903	1903	31
241	20230914	143700	32854378	1903	1903	1903	1903	3
242	20230914	143600	32848669	1903	1903	1903	1903	0
243	20230914	143500	32848669	1903	1903	1903	1903	11
244	20230914	143400	32827736	1903	1903	1903	1903	0
245	20230914	143300	32827736	1903	1903	1903	1903	0
246	20230914	143200	32827736	1903	1903	1903	1903	21
247	20230914	143100	32787773	1903	1903	1903	1903	0
248	20230914	143000	32787773	1903	1903	1903	1903	5
249	20230914	142900	32778258	1903	1903	1903	1903	11
250	20230914	142800	32757325	1903	1903	1903	1903	0
251	20230914	142700	32757325	1903	1903	1903	1903	3
252	20230914	142600	32751616	1903	1903	1903	1903	11
253	20230914	142500	32730683	1903	1903	1903	1903	0
254	20230914	142400	32730683	1903	1903	1903	1903	0
255	20230914	142300	32730683	1903	1904	1904	1897	72
256	20230914	142200	32593962	1904	1904	1904	1904	0
257	20230914	142100	32593962	1904	1904	1904	1904	0
258	20230914	142000	32593962	1904	1900	1904	1900	21
259	20230914	141900	32554058	1900	1900	1900	1900	5
260	20230914	141800	32544558	1897	1897	1897	1897	1
261	20230914	141700	32542661	1897	1897	1897	1897	13
262	20230914	141600	32518000	1897	1897	1897	1897	0
263	20230914	141500	32518000	1897	1897	1897	1897	0
264	20230914	141400	32518000	1897	1897	1897	1897	11
265	20230914	141300	32497133	1897	1897	1897	1897	0
266	20230914	141200	32497133	1897	1897	1897	1897	0
267	20230914	141100	32497133	1897	1897	1897	1897	11
268	20230914	141000	32476266	1898	1899	1899	1898	554
269	20230914	140900	31424720	1903	1903	1903	1903	0
270	20230914	140800	31424720	1903	1903	1903	1903	11
271	20230914	140700	31403787	1903	1899	1903	1899	534
272	20230914	140600	30389705	1904	1904	1904	1904	7
273	20230914	140500	30376377	1904	1903	1904	1903	15
274	20230914	140400	30347831	1903	1903	1903	1903	0
275	20230914	140300	30347831	1903	1902	1903	1902	28
276	20230914	140200	30294562	1899	1902	1902	1899	112
277	20230914	140100	30081788	1902	1902	1902	1902	2
278	20230914	140000	30077984	1901	1901	1901	1901	12
279	20230914	135900	30055172	1901	1900	1901	1900	287
280	20230914	135800	29509861	1900	1900	1900	1900	80
281	20230914	135700	29357861	1899	1900	1900	1899	118
282	20230914	135600	29133676	1900	1900	1900	1900	11
283	20230914	135500	29112776	1900	1900	1900	1900	0
284	20230914	135400	29112776	1900	1899	1900	1899	276
285	20230914	135300	28588651	1899	1899	1899	1898	30
286	20230914	135200	28531700	1898	1898	1898	1898	138
287	20230914	135100	28269776	1898	1894	1898	1894	10
288	20230914	135000	28250800	1894	1897	1897	1894	331
289	20230914	134900	27622917	1897	1897	1897	1897	17
290	20230914	134800	27590668	1897	1898	1898	1897	10
291	20230914	134700	27571691	1898	1897	1898	1896	27
292	20230914	134600	27520481	1896	1896	1896	1896	7
293	20230914	134500	27507209	1896	1896	1896	1896	22
294	20230914	134400	27465497	1896	1893	1896	1893	12
295	20230914	134300	27442778	1893	1895	1895	1893	80
296	20230914	134200	27291316	1895	1895	1895	1895	7
297	20230914	134100	27278051	1895	1895	1895	1895	25
298	20230914	134000	27230676	1895	1894	1895	1894	29
299	20230914	133900	27175740	1894	1894	1894	1894	0
300	20230914	133800	27175740	1894	1894	1894	1894	10
301	20230914	133700	27156800	1894	1894	1894	1894	1
302	20230914	133600	27154906	1893	1893	1893	1893	0
303	20230914	133500	27154906	1893	1893	1893	1893	0
304	20230914	133400	27154906	1893	1893	1893	1893	1
305	20230914	133300	27153013	1893	1893	1893	1893	10
306	20230914	133200	27134083	1893	1893	1893	1893	19
307	20230914	133100	27098116	1893	1893	1893	1893	15
308	20230914	133000	27069721	1893	1893	1893	1893	6
309	20230914	132900	27058363	1893	1892	1893	1892	27
310	20230914	132800	27007271	1892	1892	1892	1892	9
311	20230914	132700	26990243	1892	1892	1892	1892	23
312	20230914	132600	26946727	1892	1892	1892	1892	19
313	20230914	132500	26910779	1892	1891	1892	1891	22
314	20230914	132400	26869167	1891	1891	1891	1891	20
315	20230914	132300	26831347	1890	1890	1890	1890	136
316	20230914	132200	26574307	1890	1890	1890	1890	0
317	20230914	132100	26574307	1890	1890	1890	1890	2
318	20230914	132000	26570527	1890	1890	1890	1890	22
319	20230914	131900	26528947	1890	1891	1891	1890	26
320	20230914	131800	26479796	1891	1891	1891	1891	12
321	20230914	131700	26457104	1892	1891	1892	1891	34
322	20230914	131600	26392784	1890	1890	1890	1890	5
323	20230914	131500	26383334	1890	1890	1890	1890	15
324	20230914	131400	26354984	1890	1890	1890	1890	17
325	20230914	131300	26322854	1890	1890	1890	1890	16
326	20230914	131200	26292614	1890	1890	1890	1890	9
327	20230914	131100	26275604	1890	1890	1890	1890	16
328	20230914	131000	26245364	1889	1889	1889	1889	1
329	20230914	130900	26243475	1889	1889	1889	1889	110
330	20230914	130800	26035685	1888	1888	1888	1888	111
331	20230914	130700	25826117	1887	1887	1887	1887	0
332	20230914	130600	25826117	1887	1887	1887	1887	0
333	20230914	130500	25826117	1887	1887	1887	1887	8
334	20230914	130400	25811021	1886	1886	1886	1886	0
335	20230914	130300	25811021	1886	1885	1886	1885	16
336	20230914	130200	25780853	1884	1880	1884	1880	1725
337	20230914	130100	22536057	1880	1880	1880	1880	233
338	20230914	130000	22098017	1880	1880	1880	1880	10
339	20230914	125900	22079217	1880	1880	1880	1880	26
340	20230914	125800	22030337	1880	1880	1880	1880	8
341	20230914	125700	22015297	1880	1880	1880	1880	12
342	20230914	125600	21992737	1880	1880	1880	1880	24
343	20230914	125500	21947617	1880	1880	1880	1880	12
344	20230914	125400	21925057	1880	1880	1880	1880	22
345	20230914	125300	21883697	1880	1880	1880	1880	19
346	20230914	125200	21847977	1880	1880	1880	1880	12
347	20230914	125100	21825417	1880	1880	1880	1880	10
348	20230914	125000	21806617	1880	1880	1880	1880	18
349	20230914	124900	21772777	1880	1880	1880	1880	17
350	20230914	124800	21740817	1880	1880	1880	1880	5
351	20230914	124700	21731417	1879	1879	1879	1879	0
352	20230914	124600	21731417	1879	1879	1879	1879	0
353	20230914	124500	21731417	1879	1879	1879	1879	0
354	20230914	124400	21731417	1879	1879	1879	1879	0
355	20230914	124300	21731417	1879	1879	1879	1879	0
356	20230914	124200	21731417	1879	1879	1879	1879	0
357	20230914	124100	21731417	1879	1879	1879	1879	0
358	20230914	124000	21731417	1879	1879	1879	1879	4
359	20230914	123900	21723901	1879	1880	1880	1879	77
360	20230914	123800	21579208	1880	1880	1880	1880	30
361	20230914	123700	21522808	1880	1880	1880	1880	13
362	20230914	123600	21498368	1880	1880	1880	1880	7
363	20230914	123500	21485208	1880	1880	1880	1880	33
364	20230914	123400	21423168	1880	1880	1880	1880	9
365	20230914	123300	21406248	1880	1880	1880	1880	19
366	20230914	123200	21370528	1880	1880	1880	1880	20
367	20230914	123100	21332928	1880	1880	1880	1880	15
368	20230914	123000	21304728	1880	1880	1880	1880	10
369	20230914	122900	21285928	1879	1879	1879	1879	377
370	20230914	122800	20577545	1879	1879	1879	1879	17
371	20230914	122700	20545602	1879	1879	1879	1879	14
372	20230914	122600	20519296	1879	1879	1879	1879	30
373	20230914	122500	20462926	1879	1879	1879	1879	11
374	20230914	122400	20442257	1879	1879	1879	1879	21
375	20230914	122300	20402798	1879	1879	1879	1879	15
376	20230914	122200	20374613	1879	1879	1879	1879	11
377	20230914	122100	20353944	1879	1879	1879	1879	17
378	20230914	122000	20322001	1879	1879	1879	1879	318
379	20230914	121900	19724479	1879	1879	1879	1879	11
380	20230914	121800	19703810	1879	1879	1879	1879	8
381	20230914	121700	19688778	1879	1879	1879	1879	34
382	20230914	121600	19624892	1879	1879	1879	1879	12
383	20230914	121500	19602344	1879	1879	1879	1879	11
384	20230914	121400	19581675	1879	1879	1879	1879	31
385	20230914	121300	19523426	1879	1879	1879	1879	15
386	20230914	121200	19495241	1879	1879	1879	1879	16
387	20230914	121100	19465177	1879	1879	1879	1879	24
388	20230914	121000	19420081	1879	1879	1879	1879	12
389	20230914	120900	19397533	1878	1878	1878	1878	13
390	20230914	120800	19373119	1878	1880	1880	1878	74
391	20230914	120700	19234117	1880	1880	1880	1880	23
392	20230914	120600	19190877	1880	1880	1880	1880	15
393	20230914	120500	19162677	1880	1880	1880	1880	33
394	20230914	120400	19100637	1880	1880	1880	1880	16
395	20230914	120300	19070557	1880	1880	1880	1880	22
396	20230914	120200	19029197	1880	1880	1880	1880	21
397	20230914	120100	18989717	1880	1880	1880	1879	14
398	20230914	120000	18963398	1880	1880	1880	1880	18
399	20230914	115900	18929558	1880	1880	1880	1880	15
400	20230914	115800	18901358	1872	1872	1872	1872	0
401	20230914	115700	18901358	1872	1872	1872	1872	0
402	20230914	115600	18901358	1872	1872	1872	1872	0
403	20230914	115500	18901358	1872	1872	1872	1872	0
404	20230914	115400	18901358	1872	1872	1872	1872	0
405	20230914	115300	18901358	1872	1880	1880	1872	298
406	20230914	115200	18342782	1880	1880	1880	1880	10
407	20230914	115100	18323982	1880	1880	1880	1880	19
408	20230914	115000	18288262	1880	1880	1880	1880	17
409	20230914	114900	18256302	1880	1880	1880	1880	18
410	20230914	114800	18222462	1880	1880	1880	1880	9
411	20230914	114700	18205542	1880	1880	1880	1880	32
412	20230914	114600	18145382	1880	1880	1880	1880	16
413	20230914	114500	18115302	1880	1880	1880	1880	7
414	20230914	114400	18102142	1880	1880	1880	1880	30
415	20230914	114300	18045742	1880	1880	1880	1880	4
416	20230914	114200	18038222	1880	1880	1880	1880	17
417	20230914	114100	18006262	1880	1880	1880	1880	22
418	20230914	114000	17964902	1880	1880	1880	1880	9
419	20230914	113900	17947982	1880	1880	1880	1880	16
420	20230914	113800	17917902	1880	1880	1880	1880	23
421	20230914	113700	17874662	1880	1880	1880	1880	16
422	20230914	113600	17844582	1880	1880	1880	1880	10
423	20230914	113500	17825782	1880	1880	1880	1880	23
424	20230914	113400	17782542	1880	1880	1880	1880	9
425	20230914	113300	17765622	1880	1880	1880	1880	5
426	20230914	113200	17756222	1880	1880	1880	1880	31
427	20230914	113100	17697942	1880	1880	1880	1880	11
428	20230914	113000	17677262	1880	1880	1880	1880	17
429	20230914	112900	17645302	1879	1879	1879	1879	11
430	20230914	112800	17624633	1879	1880	1880	1879	14
431	20230914	112700	17598319	1880	1880	1880	1880	12
432	20230914	112600	17575759	1880	1880	1880	1880	19
433	20230914	112500	17540039	1880	1880	1880	1880	15
434	20230914	112400	17511839	1880	1880	1880	1880	12
435	20230914	112300	17489279	1880	1880	1880	1880	30
436	20230914	112200	17432879	1880	1880	1880	1880	4
437	20230914	112100	17425359	1880	1880	1880	1880	17
438	20230914	112000	17393399	1880	1880	1880	1880	17
439	20230914	111900	17361439	1880	1880	1880	1880	11
440	20230914	111800	17340759	1880	1880	1880	1880	18
441	20230914	111700	17306919	1880	1880	1880	1880	24
442	20230914	111600	17261799	1880	1880	1880	1880	17
443	20230914	111500	17229839	1880	1880	1880	1880	9
444	20230914	111400	17212919	1880	1880	1880	1880	30
445	20230914	111300	17156519	1880	1880	1880	1880	4
446	20230914	111200	17148999	1880	1880	1880	1880	8
447	20230914	111100	17133959	1880	1880	1880	1879	32
448	20230914	111000	17073800	1880	1880	1880	1880	10
449	20230914	110900	17055000	1872	1872	1872	1872	0
450	20230914	110800	17055000	1872	1872	1872	1872	0
451	20230914	110700	17055000	1872	1880	1880	1872	1006
452	20230914	110600	15171401	1880	1880	1880	1880	4
453	20230914	110500	15163881	1880	1880	1880	1880	21
454	20230914	110400	15124401	1880	1881	1881	1880	14
455	20230914	110300	15098074	1881	1881	1881	1881	7
456	20230914	110200	15084907	1881	1878	1881	1878	4081
457	20230914	110100	7416914	1878	1878	1878	1878	6
458	20230914	110000	7405646	1878	1878	1878	1878	13
459	20230914	105900	7381232	1878	1878	1878	1878	21
460	20230914	105800	7341794	1878	1878	1878	1878	8
461	20230914	105700	7326770	1878	1878	1878	1878	12
462	20230914	105600	7304234	1878	1878	1878	1878	15
463	20230914	105500	7276064	1878	1878	1878	1878	15
464	20230914	105400	7247894	1878	1878	1878	1878	10
465	20230914	105300	7229114	1878	1878	1878	1878	29
466	20230914	105200	7174652	1878	1878	1878	1878	12
467	20230914	105100	7152116	1878	1878	1878	1878	12
468	20230914	105000	7129580	1878	1878	1878	1878	28
469	20230914	104900	7076996	1878	1878	1878	1878	5
470	20230914	104800	7067606	1878	1879	1879	1878	10
471	20230914	104700	7048821	1879	1879	1879	1879	21
472	20230914	104600	7009362	1879	1879	1879	1879	17
473	20230914	104500	6977419	1879	1879	1879	1879	10
474	20230914	104400	6958629	1879	1879	1879	1879	28
475	20230914	104300	6906017	1879	1879	1879	1879	22
476	20230914	104200	6864679	1879	1879	1879	1879	4
477	20230914	104100	6857163	1879	1879	1879	1879	130
478	20230914	104000	6612893	1879	1879	1879	1879	0
479	20230914	103900	6612893	1879	1879	1879	1879	0
480	20230914	103800	6612893	1879	1879	1879	1879	0
481	20230914	103700	6612893	1879	1879	1879	1879	0
482	20230914	103600	6612893	1879	1879	1879	1879	0
483	20230914	103500	6612893	1879	1879	1879	1879	0
484	20230914	103400	6612893	1879	1879	1879	1879	6
485	20230914	103300	6601619	1879	1880	1880	1879	47
486	20230914	103200	6513296	1879	1879	1879	1879	19
487	20230914	103100	6477595	1879	1880	1880	1879	6
488	20230914	103000	6466317	1880	1880	1880	1880	5
489	20230914	102900	6456917	1880	1880	1880	1880	25
490	20230914	102800	6409917	1880	1880	1880	1880	4
491	20230914	102700	6402397	1880	1880	1880	1880	19
492	20230914	102600	6366677	1880	1880	1880	1880	18
493	20230914	102500	6332837	1881	1881	1881	1881	18
494	20230914	102400	6298979	1881	1881	1881	1881	13
495	20230914	102300	6274526	1881	1881	1881	1881	20
496	20230914	102200	6236906	1881	1881	1881	1881	23
497	20230914	102100	6193643	1881	1880	1881	1880	8
498	20230914	102000	6178596	1881	1881	1881	1881	20
499	20230914	101900	6140976	1881	1881	1881	1881	11
500	20230914	101800	6120285	1881	1881	1881	1881	15
501	20230914	101700	6092070	1881	1881	1881	1881	15
502	20230914	101600	6063855	1874	1874	1874	1874	0
503	20230914	101500	6063855	1874	1874	1874	1874	0
504	20230914	101400	6063855	1874	1874	1874	1874	0
505	20230914	101300	6063855	1874	1880	1880	1874	403
506	20230914	101200	5308402	1880	1881	1881	1880	21
507	20230914	101100	5268911	1881	1881	1881	1881	29
508	20230914	101000	5214362	1881	1881	1881	1881	5
509	20230914	100900	5204957	1881	1881	1881	1881	7
510	20230914	100800	5191790	1881	1881	1881	1881	23
511	20230914	100700	5148527	1880	1880	1880	1880	0
512	20230914	100600	5148527	1880	1880	1880	1880	0
513	20230914	100500	5148527	1880	1880	1880	1880	19
514	20230914	100400	5112807	1880	1881	1881	1880	21
515	20230914	100300	5073317	1881	1881	1881	1881	7
516	20230914	100200	5060150	1881	1881	1881	1881	19
517	20230914	100100	5024411	1881	1881	1881	1880	30
518	20230914	100000	4967982	1875	1877	1877	1875	50
519	20230914	095900	4874226	1872	1872	1872	1872	0
520	20230914	095800	4874226	1872	1881	1881	1872	613
521	20230914	095700	3726537	1881	1881	1881	1881	11
522	20230914	095600	3705846	1881	1881	1881	1881	19
523	20230914	095500	3670107	1881	1881	1881	1881	11
524	20230914	095400	3649416	1881	1881	1881	1881	17
525	20230914	095300	3617439	1881	1881	1881	1881	15
526	20230914	095200	3589224	1881	1881	1881	1881	17
527	20230914	095100	3557247	1881	1881	1881	1881	11
528	20230914	095000	3536556	1881	1881	1881	1881	10
529	20230914	094900	3517746	1872	1881	1881	1872	135
530	20230914	094800	3264981	1881	1881	1881	1881	7
531	20230914	094700	3251814	1881	1881	1881	1881	28
532	20230914	094600	3199146	1881	1881	1881	1881	6
533	20230914	094500	3187860	1881	1881	1881	1880	20
534	20230914	094400	3150241	1881	1880	1881	1880	19
535	20230914	094300	3114503	1871	1877	1877	1871	216
536	20230914	094200	2709659	1877	1877	1877	1877	0
537	20230914	094100	2709659	1877	1877	1877	1877	0
538	20230914	094000	2709659	1877	1881	1881	1877	105
539	20230914	093900	2512551	1881	1881	1881	1881	4
540	20230914	093800	2505027	1881	1881	1881	1881	24
541	20230914	093700	2459883	1881	1881	1881	1881	8
542	20230914	093600	2444835	1881	1881	1881	1881	12
543	20230914	093500	2422263	1881	1881	1881	1881	15
544	20230914	093400	2394048	1881	1881	1881	1881	12
545	20230914	093300	2371476	1881	1881	1881	1880	43
546	20230914	093200	2290617	1881	1881	1881	1881	5
547	20230914	093100	2281212	1880	1880	1880	1880	9
548	20230914	093000	2264292	1880	1880	1880	1880	39
549	20230914	092900	2190972	1880	1880	1880	1880	0
550	20230914	092800	2190972	1880	1880	1880	1880	17
551	20230914	092700	2159012	1880	1882	1882	1880	15
552	20230914	092600	2130792	1880	1880	1880	1880	30
553	20230914	092500	2074392	1880	1880	1880	1880	0
554	20230914	092400	2074392	1880	1880	1882	1880	46
555	20230914	092300	1987891	1880	1880	1880	1880	0
556	20230914	092200	1987891	1880	1881	1881	1880	120
557	20230914	092100	1762288	1880	1880	1880	1880	0
558	20230914	092000	1762288	1880	1880	1880	1880	0
559	20230914	091900	1762288	1880	1880	1880	1880	0
560	20230914	091800	1762288	1880	1880	1880	1880	0
561	20230914	091700	1762288	1880	1880	1880	1880	0
562	20230914	091600	1762288	1880	1880	1880	1880	0
563	20230914	091500	1762288	1880	1880	1880	1880	0
564	20230914	091400	1762288	1880	1880	1880	1880	11
565	20230914	091300	1741608	1880	1880	1880	1880	24
566	20230914	091200	1696488	1880	1880	1880	1880	0
567	20230914	091100	1696488	1880	1877	1880	1877	62
568	20230914	091000	1579931	1877	1877	1877	1877	166
569	20230914	090900	1268349	1877	1877	1877	1877	12
570	20230914	090800	1245825	1877	1877	1877	1877	26
571	20230914	090700	1197023	1877	1877	1877	1877	1
572	20230914	090600	1195146	1876	1876	1876	1876	0
573	20230914	090500	1195146	1876	1876	1876	1876	0
574	20230914	090400	1195146	1876	1876	1876	1876	0
575	20230914	090300	1195146	1876	1876	1876	1876	4
576	20230914	090200	1187642	1876	1877	1877	1876	24
577	20230914	090100	1142606	1877	1870	1877	1870	601
578	20230914	090000	18700	1870	1870	1870	1870	10