KissMeData/002690/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	183600	53521932	1795	1795	1795	1795	991
3	20230926	183500	53521932	1795	1795	1795	1795	0
4	20230926	183400	53521932	1795	1795	1795	1795	0
5	20230926	183300	53521932	1795	1795	1795	1795	0
6	20230926	183200	53521932	1795	1795	1795	1795	0
7	20230926	183100	53521932	1795	1795	1795	1795	0
8	20230926	183000	53521932	1795	1795	1795	1795	0
9	20230926	182900	53521932	1795	1795	1795	1795	0
10	20230926	182800	53521932	1795	1795	1795	1795	0
11	20230926	182700	53521932	1795	1795	1795	1795	0
12	20230926	182600	53521932	1795	1795	1795	1795	0
13	20230926	182500	53521932	1795	1795	1795	1795	0
14	20230926	182400	53521932	1795	1795	1795	1795	0
15	20230926	182300	53521932	1795	1795	1795	1795	0
16	20230926	182200	53521932	1795	1795	1795	1795	0
17	20230926	182100	53521932	1795	1795	1795	1795	0
18	20230926	182000	53521932	1795	1795	1795	1795	0
19	20230926	181900	53521932	1795	1795	1795	1795	0
20	20230926	181800	53521932	1795	1795	1795	1795	0
21	20230926	181700	53521932	1795	1795	1795	1795	0
22	20230926	181600	53521932	1795	1795	1795	1795	0
23	20230926	181500	53521932	1795	1795	1795	1795	0
24	20230926	181400	53521932	1795	1795	1795	1795	0
25	20230926	181300	53521932	1795	1795	1795	1795	0
26	20230926	181200	53521932	1795	1795	1795	1795	0
27	20230926	181100	53521932	1795	1795	1795	1795	0
28	20230926	181000	53521932	1795	1795	1795	1795	0
29	20230926	180900	53521932	1795	1795	1795	1795	0
30	20230926	180800	53521932	1795	1795	1795	1795	0
31	20230926	180700	53521932	1795	1795	1795	1795	0
32	20230926	180600	53521932	1795	1795	1795	1795	991
33	20230926	180500	53521932	1795	1795	1795	1795	0
34	20230926	180400	53521932	1795	1795	1795	1795	0
35	20230926	180300	53521932	1795	1795	1795	1795	0
36	20230926	180200	53521932	1795	1795	1795	1795	0
37	20230926	180100	53521932	1795	1795	1795	1795	0
38	20230926	180000	53521932	1795	1795	1795	1795	0
39	20230926	175900	53521932	1795	1795	1795	1795	0
40	20230926	175800	53521932	1795	1795	1795	1795	0
41	20230926	175700	53521932	1795	1795	1795	1795	0
42	20230926	175600	53521932	1795	1795	1795	1795	0
43	20230926	175500	53521932	1795	1795	1795	1795	0
44	20230926	175400	53521932	1795	1795	1795	1795	0
45	20230926	175300	53521932	1795	1795	1795	1795	0
46	20230926	175200	53521932	1795	1795	1795	1795	0
47	20230926	175100	53521932	1795	1795	1795	1795	0
48	20230926	175000	53521932	1795	1795	1795	1795	0
49	20230926	174900	53521932	1795	1795	1795	1795	0
50	20230926	174800	53521932	1795	1795	1795	1795	0
51	20230926	174700	53521932	1795	1795	1795	1795	0
52	20230926	174600	53521932	1795	1795	1795	1795	0
53	20230926	174500	53521932	1795	1795	1795	1795	0
54	20230926	174400	53521932	1795	1795	1795	1795	0
55	20230926	174300	53521932	1795	1795	1795	1795	0
56	20230926	174200	53521932	1795	1795	1795	1795	0
57	20230926	174100	53521932	1795	1795	1795	1795	0
58	20230926	174000	53521932	1795	1795	1795	1795	0
59	20230926	173900	53521932	1795	1795	1795	1795	0
60	20230926	173800	53521932	1795	1795	1795	1795	0
61	20230926	173700	53521932	1795	1795	1795	1795	0
62	20230926	173600	53521932	1795	1795	1795	1795	991
63	20230926	173500	53521932	1795	1795	1795	1795	0
64	20230926	173400	53521932	1795	1795	1795	1795	0
65	20230926	173300	53521932	1795	1795	1795	1795	0
66	20230926	173200	53521932	1795	1795	1795	1795	0
67	20230926	173100	53521932	1795	1795	1795	1795	0
68	20230926	173000	53521932	1795	1795	1795	1795	0
69	20230926	172900	53521932	1795	1795	1795	1795	0
70	20230926	172800	53521932	1795	1795	1795	1795	0
71	20230926	172700	53521932	1795	1795	1795	1795	0
72	20230926	172600	53521932	1795	1795	1795	1795	0
73	20230926	172500	53521932	1795	1795	1795	1795	0
74	20230926	172400	53521932	1795	1795	1795	1795	0
75	20230926	172300	53521932	1795	1795	1795	1795	0
76	20230926	172200	53521932	1795	1795	1795	1795	0
77	20230926	172100	53521932	1795	1795	1795	1795	0
78	20230926	172000	53521932	1795	1795	1795	1795	0
79	20230926	171900	53521932	1795	1795	1795	1795	0
80	20230926	171800	53521932	1795	1795	1795	1795	0
81	20230926	171700	53521932	1795	1795	1795	1795	0
82	20230926	171600	53521932	1795	1795	1795	1795	0
83	20230926	171500	53521932	1795	1795	1795	1795	0
84	20230926	171400	53521932	1795	1795	1795	1795	0
85	20230926	171300	53521932	1795	1795	1795	1795	0
86	20230926	171200	53521932	1795	1795	1795	1795	0
87	20230926	171100	53521932	1795	1795	1795	1795	0
88	20230926	171000	53521932	1795	1795	1795	1795	0
89	20230926	170900	53521932	1795	1795	1795	1795	0
90	20230926	170800	53521932	1795	1795	1795	1795	0
91	20230926	170700	53521932	1795	1795	1795	1795	0
92	20230926	170600	53521932	1795	1795	1795	1795	991
93	20230926	170500	53521932	1795	1795	1795	1795	0
94	20230926	170400	53521932	1795	1795	1795	1795	0
95	20230926	170300	53521932	1795	1795	1795	1795	0
96	20230926	170200	53521932	1795	1795	1795	1795	0
97	20230926	170100	53521932	1795	1795	1795	1795	0
98	20230926	170000	53521932	1795	1795	1795	1795	0
99	20230926	165900	53521932	1795	1795	1795	1795	0
100	20230926	165800	53521932	1795	1795	1795	1795	0
101	20230926	165700	53521932	1795	1795	1795	1795	0
102	20230926	165600	53521932	1795	1795	1795	1795	0
103	20230926	165500	53521932	1795	1795	1795	1795	0
104	20230926	165400	53521932	1795	1795	1795	1795	0
105	20230926	165300	53521932	1795	1795	1795	1795	0
106	20230926	165200	53521932	1795	1795	1795	1795	0
107	20230926	165100	53521932	1795	1795	1795	1795	0
108	20230926	165000	53521932	1795	1795	1795	1795	0
109	20230926	164900	53521932	1795	1795	1795	1795	0
110	20230926	164800	53521932	1795	1795	1795	1795	0
111	20230926	164700	53521932	1795	1795	1795	1795	0
112	20230926	164600	53521932	1795	1795	1795	1795	0
113	20230926	164500	53521932	1795	1795	1795	1795	0
114	20230926	164400	53521932	1795	1795	1795	1795	0
115	20230926	164300	53521932	1795	1795	1795	1795	0
116	20230926	164200	53521932	1795	1795	1795	1795	0
117	20230926	164100	53521932	1795	1795	1795	1795	0
118	20230926	164000	53521932	1795	1795	1795	1795	0
119	20230926	163900	53521932	1795	1795	1795	1795	0
120	20230926	163800	53521932	1795	1795	1795	1795	0
121	20230926	163700	53521932	1795	1795	1795	1795	0
122	20230926	163600	53521932	1795	1795	1795	1795	991
123	20230926	163500	53521932	1795	1795	1795	1795	0
124	20230926	163400	53521932	1795	1795	1795	1795	0
125	20230926	163300	53521932	1795	1795	1795	1795	0
126	20230926	163200	53521932	1795	1795	1795	1795	0
127	20230926	163100	53521932	1795	1795	1795	1795	0
128	20230926	163000	53521932	1795	1795	1795	1795	0
129	20230926	162900	53521932	1795	1795	1795	1795	0
130	20230926	162800	53521932	1795	1795	1795	1795	0
131	20230926	162700	53521932	1795	1795	1795	1795	0
132	20230926	162600	53521932	1795	1795	1795	1795	0
133	20230926	162500	53521932	1795	1795	1795	1795	0
134	20230926	162400	53521932	1795	1795	1795	1795	0
135	20230926	162300	53521932	1795	1795	1795	1795	0
136	20230926	162200	53521932	1795	1795	1795	1795	0
137	20230926	162100	53521932	1795	1795	1795	1795	0
138	20230926	162000	53521932	1795	1795	1795	1795	0
139	20230926	161900	53521932	1795	1795	1795	1795	0
140	20230926	161800	53521932	1795	1795	1795	1795	0
141	20230926	161700	53521932	1795	1795	1795	1795	0
142	20230926	161600	53521932	1795	1795	1795	1795	0
143	20230926	161500	53521932	1795	1795	1795	1795	0
144	20230926	161400	53521932	1795	1795	1795	1795	0
145	20230926	161300	53521932	1795	1795	1795	1795	0
146	20230926	161200	53521932	1795	1795	1795	1795	0
147	20230926	161100	53521932	1795	1795	1795	1795	0
148	20230926	161000	53521932	1795	1795	1795	1795	0
149	20230926	160900	53521932	1795	1795	1795	1795	0
150	20230926	160800	53521932	1795	1795	1795	1795	0
151	20230926	160700	53521932	1795	1795	1795	1795	0
152	20230926	160600	53521932	1795	1795	1795	1795	991
153	20230926	160500	53521932	1795	1795	1795	1795	0
154	20230926	160400	53521932	1795	1795	1795	1795	0
155	20230926	160300	53521932	1795	1795	1795	1795	0
156	20230926	160200	53521932	1795	1795	1795	1795	0
157	20230926	160100	53521932	1795	1795	1795	1795	0
158	20230926	160000	53521932	1795	1795	1795	1795	0
159	20230926	155900	53521932	1795	1795	1795	1795	0
160	20230926	155800	53521932	1795	1795	1795	1795	0
161	20230926	155700	53521932	1795	1795	1795	1795	0
162	20230926	155600	53521932	1795	1795	1795	1795	0
163	20230926	155500	53521932	1795	1795	1795	1795	0
164	20230926	155400	53521932	1795	1795	1795	1795	0
165	20230926	155300	53521932	1795	1795	1795	1795	0
166	20230926	155200	53521932	1795	1795	1795	1795	0
167	20230926	155100	53521932	1795	1795	1795	1795	0
168	20230926	155000	53521932	1795	1795	1795	1795	0
169	20230926	154900	53521932	1795	1795	1795	1795	0
170	20230926	154800	53521932	1795	1795	1795	1795	0
171	20230926	154700	53521932	1795	1795	1795	1795	0
172	20230926	154600	53521932	1795	1795	1795	1795	0
173	20230926	154500	53521932	1795	1795	1795	1795	0
174	20230926	154400	53521932	1795	1795	1795	1795	0
175	20230926	154300	53521932	1795	1795	1795	1795	0
176	20230926	154200	53521932	1795	1795	1795	1795	0
177	20230926	154100	53521932	1795	1795	1795	1795	0
178	20230926	154000	53521932	1795	1795	1795	1795	0
179	20230926	153900	53521932	1795	1795	1795	1795	0
180	20230926	153800	53521932	1795	1795	1795	1795	0
181	20230926	153700	53521932	1795	1795	1795	1795	0
182	20230926	153600	53521932	1795	1795	1795	1795	991
183	20230926	153500	53521932	1795	1795	1795	1795	0
184	20230926	153400	53521932	1795	1795	1795	1795	0
185	20230926	153300	53521932	1795	1795	1795	1795	0
186	20230926	153200	53521932	1795	1795	1795	1795	0
187	20230926	153100	53521932	1795	1795	1795	1795	0
188	20230926	153000	53521932	1795	1795	1795	1795	991
189	20230926	152900	51743087	1806	1806	1806	1806	0
190	20230926	152800	51743087	1806	1806	1806	1806	0
191	20230926	152700	51743087	1806	1806	1806	1806	0
192	20230926	152600	51743087	1806	1806	1806	1806	0
193	20230926	152500	51743087	1806	1806	1806	1806	0
194	20230926	152400	51743087	1806	1806	1806	1806	0
195	20230926	152300	51743087	1806	1806	1806	1806	0
196	20230926	152200	51743087	1806	1806	1806	1806	0
197	20230926	152100	51743087	1806	1806	1806	1806	0
198	20230926	152000	51743087	1806	1806	1806	1806	0
199	20230926	151900	51743087	1806	1806	1806	1806	0
200	20230926	151800	51743087	1806	1806	1806	1806	1
201	20230926	151700	51741281	1796	1798	1798	1795	1404
202	20230926	151600	49219359	1806	1806	1806	1806	0
203	20230926	151500	49219359	1806	1806	1806	1806	0
204	20230926	151400	49219359	1806	1806	1806	1806	1
205	20230926	151300	49217553	1798	1802	1802	1798	733
206	20230926	151200	47898367	1802	1802	1802	1802	0
207	20230926	151100	47898367	1802	1802	1802	1802	0
208	20230926	151000	47898367	1802	1802	1802	1802	0
209	20230926	150900	47898367	1802	1802	1802	1802	0
210	20230926	150800	47898367	1802	1802	1802	1802	0
211	20230926	150700	47898367	1802	1802	1802	1802	0
212	20230926	150600	47898367	1802	1802	1802	1802	0
213	20230926	150500	47898367	1802	1802	1802	1802	0
214	20230926	150400	47898367	1802	1802	1802	1802	0
215	20230926	150300	47898367	1802	1803	1803	1802	16
216	20230926	150200	47869533	1802	1802	1802	1802	0
217	20230926	150100	47869533	1802	1802	1802	1802	818
218	20230926	150000	46395497	1802	1802	1802	1802	272
219	20230926	145900	45905353	1802	1802	1802	1802	11
220	20230926	145800	45885531	1802	1802	1802	1802	0
221	20230926	145700	45885531	1802	1802	1802	1802	148
222	20230926	145600	45618835	1802	1802	1802	1802	11
223	20230926	145500	45599013	1802	1802	1802	1802	0
224	20230926	145400	45599013	1802	1802	1802	1802	0
225	20230926	145300	45599013	1802	1802	1802	1802	11
226	20230926	145200	45579191	1802	1802	1802	1802	0
227	20230926	145100	45579191	1802	1802	1802	1802	0
228	20230926	145000	45579191	1802	1802	1802	1802	11
229	20230926	144900	45559369	1804	1804	1804	1804	0
230	20230926	144800	45559369	1804	1804	1804	1804	0
231	20230926	144700	45559369	1804	1804	1804	1804	1
232	20230926	144600	45557565	1796	1796	1796	1796	0
233	20230926	144500	45557565	1796	1797	1797	1796	507
234	20230926	144400	44646982	1797	1797	1797	1797	0
235	20230926	144300	44646982	1797	1797	1797	1797	0
236	20230926	144200	44646982	1797	1797	1797	1797	47
237	20230926	144100	44562523	1797	1797	1797	1797	0
238	20230926	144000	44562523	1797	1797	1797	1797	0
239	20230926	143900	44562523	1797	1797	1797	1797	0
240	20230926	143800	44562523	1797	1797	1797	1797	0
241	20230926	143700	44562523	1797	1797	1797	1797	285
242	20230926	143600	44050378	1807	1807	1807	1807	0
243	20230926	143500	44050378	1807	1807	1807	1807	11
244	20230926	143400	44030501	1807	1807	1807	1807	0
245	20230926	143300	44030501	1807	1807	1807	1807	0
246	20230926	143200	44030501	1807	1807	1807	1807	11
247	20230926	143100	44010624	1807	1807	1807	1807	0
248	20230926	143000	44010624	1807	1807	1807	1807	0
249	20230926	142900	44010624	1807	1807	1807	1807	11
250	20230926	142800	43990747	1808	1808	1808	1808	0
251	20230926	142700	43990747	1808	1808	1808	1808	0
252	20230926	142600	43990747	1808	1808	1808	1808	11
253	20230926	142500	43970859	1808	1808	1808	1808	3
254	20230926	142400	43965435	1809	1809	1809	1809	0
255	20230926	142300	43965435	1809	1802	1809	1802	22
256	20230926	142200	43925721	1802	1802	1802	1802	0
257	20230926	142100	43925721	1802	1802	1802	1802	0
258	20230926	142000	43925721	1802	1802	1802	1802	10
259	20230926	141900	43907701	1802	1802	1802	1802	0
260	20230926	141800	43907701	1802	1802	1802	1802	0
261	20230926	141700	43907701	1802	1802	1802	1802	11
262	20230926	141600	43887879	1802	1802	1802	1802	0
263	20230926	141500	43887879	1802	1802	1802	1802	0
264	20230926	141400	43887879	1802	1801	1802	1801	11
265	20230926	141300	43868062	1802	1802	1802	1802	0
266	20230926	141200	43868062	1802	1802	1802	1802	1
267	20230926	141100	43866260	1798	1802	1802	1798	1011
268	20230926	141000	42048438	1802	1802	1802	1802	0
269	20230926	140900	42048438	1802	1802	1802	1802	0
270	20230926	140800	42048438	1802	1802	1802	1802	11
271	20230926	140700	42028616	1802	1802	1802	1802	0
272	20230926	140600	42028616	1802	1802	1802	1802	0
273	20230926	140500	42028616	1802	1801	1802	1801	11
274	20230926	140400	42008797	1802	1802	1802	1802	0
275	20230926	140300	42008797	1802	1802	1802	1802	0
276	20230926	140200	42008797	1802	1802	1802	1802	10
277	20230926	140100	41990777	1796	1796	1796	1796	0
278	20230926	140000	41990777	1796	1796	1796	1796	0
279	20230926	135900	41990777	1796	1796	1796	1796	0
280	20230926	135800	41990777	1796	1796	1796	1796	0
281	20230926	135700	41990777	1796	1796	1796	1796	0
282	20230926	135600	41990777	1796	1796	1796	1796	0
283	20230926	135500	41990777	1796	1796	1796	1796	0
284	20230926	135400	41990777	1796	1796	1796	1796	0
285	20230926	135300	41990777	1796	1796	1796	1796	0
286	20230926	135200	41990777	1796	1800	1800	1796	425
287	20230926	135100	41226875	1802	1802	1802	1802	0
288	20230926	135000	41226875	1802	1802	1802	1802	10
289	20230926	134900	41208855	1800	1800	1800	1800	0
290	20230926	134800	41208855	1800	1800	1800	1800	0
291	20230926	134700	41208855	1800	1800	1800	1800	0
292	20230926	134600	41208855	1800	1800	1800	1800	0
293	20230926	134500	41208855	1800	1800	1800	1800	0
294	20230926	134400	41208855	1800	1800	1800	1800	0
295	20230926	134300	41208855	1800	1801	1801	1800	123
296	20230926	134200	40987454	1802	1802	1802	1802	0
297	20230926	134100	40987454	1802	1802	1802	1802	11
298	20230926	134000	40967632	1802	1802	1802	1802	0
299	20230926	133900	40967632	1802	1802	1802	1802	1
300	20230926	133800	40965830	1802	1802	1802	1802	10
301	20230926	133700	40947810	1800	1800	1800	1800	0
302	20230926	133600	40947810	1800	1800	1800	1800	0
303	20230926	133500	40947810	1800	1802	1802	1800	1798
304	20230926	133400	37711338	1802	1802	1802	1802	8
305	20230926	133300	37696922	1802	1805	1805	1801	703
306	20230926	133200	36430508	1805	1810	1810	1805	108
307	20230926	133100	36235425	1810	1810	1810	1810	0
308	20230926	133000	36235425	1810	1810	1810	1810	0
309	20230926	132900	36235425	1810	1810	1810	1810	14
310	20230926	132800	36210085	1810	1810	1810	1810	300
311	20230926	132700	35667085	1810	1810	1810	1810	0
312	20230926	132600	35667085	1810	1810	1810	1810	13
313	20230926	132500	35643555	1810	1810	1810	1810	2
314	20230926	132400	35639935	1810	1810	1810	1810	0
315	20230926	132300	35639935	1810	1810	1810	1810	12
316	20230926	132200	35618215	1810	1810	1810	1810	0
317	20230926	132100	35618215	1810	1810	1810	1810	0
318	20230926	132000	35618215	1810	1810	1810	1810	12
319	20230926	131900	35596495	1810	1810	1810	1810	0
320	20230926	131800	35596495	1810	1810	1810	1810	100
321	20230926	131700	35415495	1810	1810	1810	1810	45
322	20230926	131600	35334045	1807	1807	1807	1807	0
323	20230926	131500	35334045	1807	1807	1807	1807	0
324	20230926	131400	35334045	1807	1807	1807	1807	0
325	20230926	131300	35334045	1807	1807	1807	1807	0
326	20230926	131200	35334045	1807	1807	1807	1807	0
327	20230926	131100	35334045	1807	1807	1807	1807	0
328	20230926	131000	35334045	1807	1807	1807	1807	2
329	20230926	130900	35330431	1808	1808	1808	1808	0
330	20230926	130800	35330431	1808	1810	1810	1808	119
331	20230926	130700	35115147	1810	1810	1810	1810	1
332	20230926	130600	35113337	1813	1813	1813	1813	0
333	20230926	130500	35113337	1813	1813	1813	1813	12
334	20230926	130400	35091581	1813	1813	1813	1813	0
335	20230926	130300	35091581	1813	1813	1813	1813	0
336	20230926	130200	35091581	1813	1813	1813	1813	16
337	20230926	130100	35062573	1813	1813	1813	1813	0
338	20230926	130000	35062573	1813	1813	1813	1813	0
339	20230926	125900	35062573	1813	1813	1813	1813	12
340	20230926	125800	35040817	1813	1813	1813	1813	0
341	20230926	125700	35040817	1813	1813	1813	1813	0
342	20230926	125600	35040817	1813	1813	1813	1813	12
343	20230926	125500	35019061	1813	1813	1813	1813	0
344	20230926	125400	35019061	1813	1813	1813	1813	0
345	20230926	125300	35019061	1813	1813	1813	1813	12
346	20230926	125200	34997305	1813	1813	1813	1813	0
347	20230926	125100	34997305	1813	1813	1813	1813	0
348	20230926	125000	34997305	1813	1813	1813	1813	12
349	20230926	124900	34975549	1813	1813	1813	1813	552
350	20230926	124800	33974773	1813	1813	1813	1813	78
351	20230926	124700	33833359	1813	1813	1813	1813	82
352	20230926	124600	33684693	1813	1813	1813	1813	0
353	20230926	124500	33684693	1813	1813	1813	1813	5
354	20230926	124400	33675628	1809	1813	1813	1809	30
355	20230926	124300	33621310	1813	1813	1813	1813	0
356	20230926	124200	33621310	1813	1813	1813	1813	0
357	20230926	124100	33621310	1813	1813	1813	1813	22
358	20230926	124000	33581424	1814	1813	1814	1813	10
359	20230926	123900	33563292	1813	1813	1813	1810	31
360	20230926	123800	33507122	1811	1814	1814	1811	313
361	20230926	123700	32939343	1814	1814	1814	1814	0
362	20230926	123600	32939343	1814	1814	1814	1814	574
363	20230926	123500	31898107	1814	1814	1814	1814	438
364	20230926	123400	31103575	1814	1813	1814	1813	2316
365	20230926	123300	26902390	1813	1813	1813	1813	21
366	20230926	123200	26864317	1813	1813	1813	1813	26
367	20230926	123100	26817179	1813	1813	1813	1813	21
368	20230926	123000	26779106	1813	1813	1813	1813	54
369	20230926	122900	26681204	1814	1814	1814	1814	28
370	20230926	122800	26630412	1814	1814	1814	1814	10
371	20230926	122700	26612272	1814	1814	1814	1814	20
372	20230926	122600	26575992	1814	1814	1814	1814	45
373	20230926	122500	26494362	1814	1814	1814	1814	82
374	20230926	122400	26345614	1813	1813	1813	1813	0
375	20230926	122300	26345614	1813	1813	1813	1813	0
376	20230926	122200	26345614	1813	1813	1813	1813	50
377	20230926	122100	26254964	1813	1813	1813	1813	0
378	20230926	122000	26254964	1813	1813	1813	1813	80
379	20230926	121900	26109924	1813	1813	1813	1813	0
380	20230926	121800	26109924	1813	1813	1813	1813	0
381	20230926	121700	26109924	1813	1813	1813	1813	30
382	20230926	121600	26055534	1813	1813	1813	1813	0
383	20230926	121500	26055534	1813	1813	1813	1813	24
384	20230926	121400	26012022	1813	1813	1813	1813	30
385	20230926	121300	25957632	1813	1813	1813	1813	9
386	20230926	121200	25941315	1809	1809	1809	1809	0
387	20230926	121100	25941315	1809	1809	1809	1809	0
388	20230926	121000	25941315	1809	1813	1813	1809	95
389	20230926	120900	25769343	1811	1811	1811	1811	0
390	20230926	120800	25769343	1811	1813	1813	1811	24
391	20230926	120700	25725833	1813	1814	1815	1813	19
392	20230926	120600	25691370	1815	1815	1815	1814	21
393	20230926	120500	25653265	1815	1815	1815	1815	27
394	20230926	120400	25604260	1815	1815	1815	1815	12
395	20230926	120300	25582480	1815	1815	1815	1815	22
396	20230926	120200	25542550	1815	1815	1815	1815	22
397	20230926	120100	25502620	1815	1815	1815	1815	27
398	20230926	120000	25453615	1815	1815	1815	1815	17
399	20230926	115900	25422760	1815	1815	1815	1815	19
400	20230926	115800	25388275	1815	1815	1815	1815	25
401	20230926	115700	25342900	1815	1815	1815	1815	20
402	20230926	115600	25306600	1815	1815	1815	1815	23
403	20230926	115500	25264855	1815	1815	1815	1815	19
404	20230926	115400	25230370	1815	1815	1815	1815	7
405	20230926	115300	25217665	1815	1815	1815	1815	20
406	20230926	115200	25181365	1815	1815	1815	1815	17
407	20230926	115100	25150510	1815	1815	1815	1815	10
408	20230926	115000	25132360	1815	1815	1815	1815	25
409	20230926	114900	25086985	1815	1815	1815	1815	2
410	20230926	114800	25083355	1810	1810	1810	1810	0
411	20230926	114700	25083355	1810	1816	1816	1810	11
412	20230926	114600	25063385	1816	1810	1816	1810	4620
413	20230926	114500	16674372	1810	1814	1814	1810	1800
414	20230926	114400	13415487	1814	1814	1814	1814	100
415	20230926	114300	13234087	1814	1814	1814	1814	0
416	20230926	114200	13234087	1814	1814	1814	1814	0
417	20230926	114100	13234087	1814	1814	1814	1814	0
418	20230926	114000	13234087	1814	1814	1814	1814	0
419	20230926	113900	13234087	1814	1814	1814	1814	13
420	20230926	113800	13210505	1814	1815	1815	1814	36
421	20230926	113700	13145189	1815	1815	1815	1815	13
422	20230926	113600	13121594	1815	1815	1815	1815	21
423	20230926	113500	13083479	1815	1818	1818	1815	92
424	20230926	113400	12916377	1818	1818	1818	1818	54
425	20230926	113300	12818205	1818	1818	1818	1818	0
426	20230926	113200	12818205	1818	1818	1818	1818	0
427	20230926	113100	12818205	1818	1818	1818	1818	11
428	20230926	113000	12798207	1818	1819	1819	1818	175
429	20230926	112900	12479982	1820	1820	1820	1820	50
430	20230926	112800	12388982	1820	1820	1820	1820	0
431	20230926	112700	12388982	1820	1821	1821	1820	42
432	20230926	112600	12312502	1821	1821	1821	1821	0
433	20230926	112500	12312502	1821	1821	1821	1821	39
434	20230926	112400	12241483	1821	1821	1821	1821	0
435	20230926	112300	12241483	1821	1821	1821	1821	0
436	20230926	112200	12241483	1821	1821	1821	1821	42
437	20230926	112100	12165001	1821	1821	1821	1821	0
438	20230926	112000	12165001	1821	1821	1821	1821	36
439	20230926	111900	12099445	1821	1821	1821	1821	54
440	20230926	111800	12001111	1821	1821	1821	1821	0
441	20230926	111700	12001111	1821	1821	1821	1821	0
442	20230926	111600	12001111	1821	1821	1821	1821	0
443	20230926	111500	12001111	1821	1821	1821	1821	42
444	20230926	111400	11924629	1821	1821	1821	1821	0
445	20230926	111300	11924629	1821	1821	1821	1821	60
446	20230926	111200	11815369	1821	1821	1821	1821	0
447	20230926	111100	11815369	1821	1821	1821	1821	0
448	20230926	111000	11815369	1821	1824	1824	1821	25
449	20230926	110900	11769772	1824	1824	1824	1824	13
450	20230926	110800	11746060	1824	1824	1824	1824	28
451	20230926	110700	11694988	1824	1824	1824	1824	19
452	20230926	110600	11660332	1824	1824	1824	1824	8
453	20230926	110500	11645740	1824	1824	1824	1824	39
454	20230926	110400	11574604	1824	1824	1824	1824	20
455	20230926	110300	11538124	1824	1824	1824	1824	7
456	20230926	110200	11525356	1824	1824	1824	1824	33
457	20230926	110100	11465164	1824	1824	1824	1824	7
458	20230926	110000	11452396	1824	1824	1824	1824	20
459	20230926	105900	11415916	1824	1824	1824	1824	36
460	20230926	105800	11350252	1824	1824	1824	1824	15
461	20230926	105700	11322892	1824	1827	1827	1824	7
462	20230926	105600	11310121	1819	1819	1819	1819	0
463	20230926	105500	11310121	1819	1819	1819	1819	0
464	20230926	105400	11310121	1819	1819	1819	1819	125
465	20230926	105300	11082746	1819	1819	1819	1819	0
466	20230926	105200	11082746	1819	1819	1819	1819	0
467	20230926	105100	11082746	1819	1819	1819	1819	0
468	20230926	105000	11082746	1819	1819	1819	1819	0
469	20230926	104900	11082746	1819	1819	1819	1819	0
470	20230926	104800	11082746	1819	1819	1819	1819	0
471	20230926	104700	11082746	1819	1819	1819	1819	27
472	20230926	104600	11033633	1819	1824	1824	1819	370
473	20230926	104500	10360441	1824	1824	1824	1824	12
474	20230926	104400	10338553	1824	1824	1824	1824	38
475	20230926	104300	10269241	1824	1824	1824	1824	20
476	20230926	104200	10232761	1824	1824	1830	1824	46
477	20230926	104100	10148749	1824	1824	1824	1824	12
478	20230926	104000	10126861	1824	1824	1824	1824	119
479	20230926	103900	9909805	1829	1829	1829	1829	0
480	20230926	103800	9909805	1829	1829	1829	1829	12
481	20230926	103700	9887857	1829	1829	1829	1829	0
482	20230926	103600	9887857	1829	1829	1829	1829	0
483	20230926	103500	9887857	1829	1829	1829	1829	20
484	20230926	103400	9851277	1820	1820	1820	1820	0
485	20230926	103300	9851277	1820	1820	1820	1820	0
486	20230926	103200	9851277	1820	1828	1828	1820	35
487	20230926	103100	9787481	1830	1830	1830	1830	0
488	20230926	103000	9787481	1830	1830	1830	1830	0
489	20230926	102900	9787481	1830	1830	1830	1830	12
490	20230926	102800	9765521	1830	1830	1830	1830	0
491	20230926	102700	9765521	1830	1830	1830	1830	0
492	20230926	102600	9765521	1830	1830	1830	1830	2
493	20230926	102500	9761861	1830	1830	1830	1830	0
494	20230926	102400	9761861	1830	1830	1830	1830	0
495	20230926	102300	9761861	1830	1822	1830	1822	27
496	20230926	102200	9712627	1822	1822	1822	1822	102
497	20230926	102100	9526783	1822	1822	1822	1822	0
498	20230926	102000	9526783	1822	1822	1822	1822	0
499	20230926	101900	9526783	1822	1822	1822	1822	0
500	20230926	101800	9526783	1822	1822	1822	1822	0
501	20230926	101700	9526783	1822	1822	1822	1822	17
502	20230926	101600	9495809	1822	1822	1822	1822	5
503	20230926	101500	9486699	1820	1820	1820	1820	0
504	20230926	101400	9486699	1820	1821	1821	1820	117
505	20230926	101300	9273747	1821	1822	1822	1821	163
506	20230926	101200	8976859	1822	1822	1822	1822	0
507	20230926	101100	8976859	1822	1822	1822	1822	27
508	20230926	101000	8927665	1822	1822	1822	1822	0
509	20230926	100900	8927665	1822	1822	1822	1822	15
510	20230926	100800	8900335	1822	1834	1834	1822	24
511	20230926	100700	8856463	1834	1834	1834	1834	0
512	20230926	100600	8856463	1834	1834	1834	1834	0
513	20230926	100500	8856463	1834	1834	1834	1834	12
514	20230926	100400	8834455	1834	1834	1834	1834	0
515	20230926	100300	8834455	1834	1821	1834	1821	10
516	20230926	100200	8816221	1821	1821	1821	1821	0
517	20230926	100100	8816221	1821	1821	1821	1821	0
518	20230926	100000	8816221	1821	1821	1821	1821	0
519	20230926	095900	8816221	1821	1821	1821	1821	0
520	20230926	095800	8816221	1821	1823	1823	1821	436
521	20230926	095700	8021805	1823	1823	1823	1823	0
522	20230926	095600	8021805	1823	1823	1823	1823	0
523	20230926	095500	8021805	1823	1823	1823	1823	0
524	20230926	095400	8021805	1823	1823	1823	1823	0
525	20230926	095300	8021805	1823	1823	1823	1823	0
526	20230926	095200	8021805	1823	1823	1823	1823	0
527	20230926	095100	8021805	1823	1824	1824	1823	121
528	20230926	095000	7801190	1835	1835	1835	1835	0
529	20230926	094900	7801190	1835	1835	1835	1835	1
530	20230926	094800	7799355	1824	1824	1824	1824	16
531	20230926	094700	7770171	1824	1824	1824	1824	4
532	20230926	094600	7762875	1837	1837	1837	1837	0
533	20230926	094500	7762875	1837	1837	1837	1837	0
534	20230926	094400	7762875	1837	1837	1837	1837	0
535	20230926	094300	7762875	1837	1836	1837	1836	10
536	20230926	094200	7744513	1823	1823	1823	1823	0
537	20230926	094100	7744513	1823	1823	1823	1823	0
538	20230926	094000	7744513	1823	1824	1824	1823	37
539	20230926	093900	7677044	1838	1838	1838	1838	0
540	20230926	093800	7677044	1838	1834	1838	1830	34
541	20230926	093700	7614664	1820	1820	1820	1820	0
542	20230926	093600	7614664	1820	1820	1820	1820	0
543	20230926	093500	7614664	1820	1820	1820	1820	0
544	20230926	093400	7614664	1820	1820	1820	1820	0
545	20230926	093300	7614664	1820	1820	1820	1820	0
546	20230926	093200	7614664	1820	1821	1821	1820	738
547	20230926	093100	6271492	1821	1828	1828	1821	262
548	20230926	093000	5794154	1828	1828	1828	1828	0
549	20230926	092900	5794154	1828	1828	1828	1828	0
550	20230926	092800	5794154	1828	1830	1830	1828	423
551	20230926	092700	5020842	1831	1832	1832	1831	42
552	20230926	092600	4943928	1844	1844	1844	1844	12
553	20230926	092500	4921800	1844	1844	1844	1844	10
554	20230926	092400	4903360	1832	1832	1832	1832	0
555	20230926	092300	4903360	1832	1832	1832	1832	0
556	20230926	092200	4903360	1832	1832	1832	1832	12
557	20230926	092100	4881376	1844	1844	1844	1844	0
558	20230926	092000	4881376	1844	1844	1844	1844	12
559	20230926	091900	4859248	1844	1844	1844	1844	0
560	20230926	091800	4859248	1844	1844	1844	1844	250
561	20230926	091700	4398248	1844	1843	1844	1843	10
562	20230926	091600	4379817	1832	1832	1832	1832	0
563	20230926	091500	4379817	1832	1832	1832	1832	0
564	20230926	091400	4379817	1832	1832	1832	1832	9
565	20230926	091300	4363329	1832	1832	1832	1832	91
566	20230926	091200	4196617	1832	1832	1832	1832	0
567	20230926	091100	4196617	1832	1832	1832	1832	138
568	20230926	091000	3943801	1832	1832	1832	1832	77
569	20230926	090900	3802737	1844	1844	1844	1844	0
570	20230926	090800	3802737	1844	1844	1844	1844	12
571	20230926	090700	3780609	1844	1843	1844	1843	35
572	20230926	090600	3716071	1845	1843	1845	1843	20
573	20230926	090500	3679176	1843	1836	1844	1836	74
574	20230926	090400	3543015	1831	1831	1831	1831	0
575	20230926	090300	3543015	1831	1831	1831	1831	0
576	20230926	090200	3543015	1831	1831	1831	1831	10
577	20230926	090100	3524705	1828	1835	1835	1828	1283
578	20230926	090000	1177388	1834	1831	1834	1831	643