KissMeData/002690/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	183600	43122895	1799	1799	1799	1799	306
3	20231006	183500	43122895	1799	1799	1799	1799	0
4	20231006	183400	43122895	1799	1799	1799	1799	0
5	20231006	183300	43122895	1799	1799	1799	1799	0
6	20231006	183200	43122895	1799	1799	1799	1799	0
7	20231006	183100	43122895	1799	1799	1799	1799	0
8	20231006	183000	43122895	1799	1799	1799	1799	0
9	20231006	182900	43122895	1799	1799	1799	1799	0
10	20231006	182800	43122895	1799	1799	1799	1799	0
11	20231006	182700	43122895	1799	1799	1799	1799	0
12	20231006	182600	43122895	1799	1799	1799	1799	0
13	20231006	182500	43122895	1799	1799	1799	1799	0
14	20231006	182400	43122895	1799	1799	1799	1799	0
15	20231006	182300	43122895	1799	1799	1799	1799	0
16	20231006	182200	43122895	1799	1799	1799	1799	0
17	20231006	182100	43122895	1799	1799	1799	1799	0
18	20231006	182000	43122895	1799	1799	1799	1799	0
19	20231006	181900	43122895	1799	1799	1799	1799	0
20	20231006	181800	43122895	1799	1799	1799	1799	0
21	20231006	181700	43122895	1799	1799	1799	1799	0
22	20231006	181600	43122895	1799	1799	1799	1799	0
23	20231006	181500	43122895	1799	1799	1799	1799	0
24	20231006	181400	43122895	1799	1799	1799	1799	0
25	20231006	181300	43122895	1799	1799	1799	1799	0
26	20231006	181200	43122895	1799	1799	1799	1799	0
27	20231006	181100	43122895	1799	1799	1799	1799	0
28	20231006	181000	43122895	1799	1799	1799	1799	0
29	20231006	180900	43122895	1799	1799	1799	1799	0
30	20231006	180800	43122895	1799	1799	1799	1799	0
31	20231006	180700	43122895	1799	1799	1799	1799	0
32	20231006	180600	43122895	1799	1799	1799	1799	306
33	20231006	180500	43122895	1799	1799	1799	1799	0
34	20231006	180400	43122895	1799	1799	1799	1799	0
35	20231006	180300	43122895	1799	1799	1799	1799	0
36	20231006	180200	43122895	1799	1799	1799	1799	0
37	20231006	180100	43122895	1799	1799	1799	1799	0
38	20231006	180000	43122895	1799	1799	1799	1799	0
39	20231006	175900	43122895	1799	1799	1799	1799	0
40	20231006	175800	43122895	1799	1799	1799	1799	0
41	20231006	175700	43122895	1799	1799	1799	1799	0
42	20231006	175600	43122895	1799	1799	1799	1799	0
43	20231006	175500	43122895	1799	1799	1799	1799	0
44	20231006	175400	43122895	1799	1799	1799	1799	0
45	20231006	175300	43122895	1799	1799	1799	1799	0
46	20231006	175200	43122895	1799	1799	1799	1799	0
47	20231006	175100	43122895	1799	1799	1799	1799	0
48	20231006	175000	43122895	1799	1799	1799	1799	0
49	20231006	174900	43122895	1799	1799	1799	1799	0
50	20231006	174800	43122895	1799	1799	1799	1799	0
51	20231006	174700	43122895	1799	1799	1799	1799	0
52	20231006	174600	43122895	1799	1799	1799	1799	0
53	20231006	174500	43122895	1799	1799	1799	1799	0
54	20231006	174400	43122895	1799	1799	1799	1799	0
55	20231006	174300	43122895	1799	1799	1799	1799	0
56	20231006	174200	43122895	1799	1799	1799	1799	0
57	20231006	174100	43122895	1799	1799	1799	1799	0
58	20231006	174000	43122895	1799	1799	1799	1799	0
59	20231006	173900	43122895	1799	1799	1799	1799	0
60	20231006	173800	43122895	1799	1799	1799	1799	0
61	20231006	173700	43122895	1799	1799	1799	1799	0
62	20231006	173600	43122895	1799	1799	1799	1799	306
63	20231006	173500	43122895	1799	1799	1799	1799	0
64	20231006	173400	43122895	1799	1799	1799	1799	0
65	20231006	173300	43122895	1799	1799	1799	1799	0
66	20231006	173200	43122895	1799	1799	1799	1799	0
67	20231006	173100	43122895	1799	1799	1799	1799	0
68	20231006	173000	43122895	1799	1799	1799	1799	0
69	20231006	172900	43122895	1799	1799	1799	1799	0
70	20231006	172800	43122895	1799	1799	1799	1799	0
71	20231006	172700	43122895	1799	1799	1799	1799	0
72	20231006	172600	43122895	1799	1799	1799	1799	0
73	20231006	172500	43122895	1799	1799	1799	1799	0
74	20231006	172400	43122895	1799	1799	1799	1799	0
75	20231006	172300	43122895	1799	1799	1799	1799	0
76	20231006	172200	43122895	1799	1799	1799	1799	0
77	20231006	172100	43122895	1799	1799	1799	1799	0
78	20231006	172000	43122895	1799	1799	1799	1799	0
79	20231006	171900	43122895	1799	1799	1799	1799	0
80	20231006	171800	43122895	1799	1799	1799	1799	0
81	20231006	171700	43122895	1799	1799	1799	1799	0
82	20231006	171600	43122895	1799	1799	1799	1799	0
83	20231006	171500	43122895	1799	1799	1799	1799	0
84	20231006	171400	43122895	1799	1799	1799	1799	0
85	20231006	171300	43122895	1799	1799	1799	1799	0
86	20231006	171200	43122895	1799	1799	1799	1799	0
87	20231006	171100	43122895	1799	1799	1799	1799	0
88	20231006	171000	43122895	1799	1799	1799	1799	0
89	20231006	170900	43122895	1799	1799	1799	1799	0
90	20231006	170800	43122895	1799	1799	1799	1799	0
91	20231006	170700	43122895	1799	1799	1799	1799	0
92	20231006	170600	43122895	1799	1799	1799	1799	306
93	20231006	170500	43122895	1799	1799	1799	1799	0
94	20231006	170400	43122895	1799	1799	1799	1799	0
95	20231006	170300	43122895	1799	1799	1799	1799	0
96	20231006	170200	43122895	1799	1799	1799	1799	0
97	20231006	170100	43122895	1799	1799	1799	1799	0
98	20231006	170000	43122895	1799	1799	1799	1799	0
99	20231006	165900	43122895	1799	1799	1799	1799	0
100	20231006	165800	43122895	1799	1799	1799	1799	0
101	20231006	165700	43122895	1799	1799	1799	1799	0
102	20231006	165600	43122895	1799	1799	1799	1799	0
103	20231006	165500	43122895	1799	1799	1799	1799	0
104	20231006	165400	43122895	1799	1799	1799	1799	0
105	20231006	165300	43122895	1799	1799	1799	1799	0
106	20231006	165200	43122895	1799	1799	1799	1799	0
107	20231006	165100	43122895	1799	1799	1799	1799	0
108	20231006	165000	43122895	1799	1799	1799	1799	0
109	20231006	164900	43122895	1799	1799	1799	1799	0
110	20231006	164800	43122895	1799	1799	1799	1799	0
111	20231006	164700	43122895	1799	1799	1799	1799	0
112	20231006	164600	43122895	1799	1799	1799	1799	0
113	20231006	164500	43122895	1799	1799	1799	1799	0
114	20231006	164400	43122895	1799	1799	1799	1799	0
115	20231006	164300	43122895	1799	1799	1799	1799	0
116	20231006	164200	43122895	1799	1799	1799	1799	0
117	20231006	164100	43122895	1799	1799	1799	1799	0
118	20231006	164000	43122895	1799	1799	1799	1799	0
119	20231006	163900	43122895	1799	1799	1799	1799	0
120	20231006	163800	43122895	1799	1799	1799	1799	0
121	20231006	163700	43122895	1799	1799	1799	1799	0
122	20231006	163600	43122895	1799	1799	1799	1799	306
123	20231006	163500	43122895	1799	1799	1799	1799	0
124	20231006	163400	43122895	1799	1799	1799	1799	0
125	20231006	163300	43122895	1799	1799	1799	1799	0
126	20231006	163200	43122895	1799	1799	1799	1799	0
127	20231006	163100	43122895	1799	1799	1799	1799	0
128	20231006	163000	43122895	1799	1799	1799	1799	0
129	20231006	162900	43122895	1799	1799	1799	1799	0
130	20231006	162800	43122895	1799	1799	1799	1799	0
131	20231006	162700	43122895	1799	1799	1799	1799	0
132	20231006	162600	43122895	1799	1799	1799	1799	0
133	20231006	162500	43122895	1799	1799	1799	1799	0
134	20231006	162400	43122895	1799	1799	1799	1799	0
135	20231006	162300	43122895	1799	1799	1799	1799	0
136	20231006	162200	43122895	1799	1799	1799	1799	0
137	20231006	162100	43122895	1799	1799	1799	1799	0
138	20231006	162000	43122895	1799	1799	1799	1799	0
139	20231006	161900	43122895	1799	1799	1799	1799	0
140	20231006	161800	43122895	1799	1799	1799	1799	0
141	20231006	161700	43122895	1799	1799	1799	1799	0
142	20231006	161600	43122895	1799	1799	1799	1799	0
143	20231006	161500	43122895	1799	1799	1799	1799	0
144	20231006	161400	43122895	1799	1799	1799	1799	0
145	20231006	161300	43122895	1799	1799	1799	1799	0
146	20231006	161200	43122895	1799	1799	1799	1799	0
147	20231006	161100	43122895	1799	1799	1799	1799	0
148	20231006	161000	43122895	1799	1799	1799	1799	0
149	20231006	160900	43122895	1799	1799	1799	1799	0
150	20231006	160800	43122895	1799	1799	1799	1799	0
151	20231006	160700	43122895	1799	1799	1799	1799	0
152	20231006	160600	43122895	1799	1799	1799	1799	306
153	20231006	160500	43122895	1799	1799	1799	1799	0
154	20231006	160400	43122895	1799	1799	1799	1799	0
155	20231006	160300	43122895	1799	1799	1799	1799	0
156	20231006	160200	43122895	1799	1799	1799	1799	0
157	20231006	160100	43122895	1799	1799	1799	1799	0
158	20231006	160000	43122895	1799	1799	1799	1799	0
159	20231006	155900	43122895	1799	1799	1799	1799	0
160	20231006	155800	43122895	1799	1799	1799	1799	0
161	20231006	155700	43122895	1799	1799	1799	1799	0
162	20231006	155600	43122895	1799	1799	1799	1799	0
163	20231006	155500	43122895	1799	1799	1799	1799	0
164	20231006	155400	43122895	1799	1799	1799	1799	0
165	20231006	155300	43122895	1799	1799	1799	1799	0
166	20231006	155200	43122895	1799	1799	1799	1799	0
167	20231006	155100	43122895	1799	1799	1799	1799	0
168	20231006	155000	43122895	1799	1799	1799	1799	0
169	20231006	154900	43122895	1799	1799	1799	1799	0
170	20231006	154800	43122895	1799	1799	1799	1799	0
171	20231006	154700	43122895	1799	1799	1799	1799	0
172	20231006	154600	43122895	1799	1799	1799	1799	0
173	20231006	154500	43122895	1799	1799	1799	1799	0
174	20231006	154400	43122895	1799	1799	1799	1799	0
175	20231006	154300	43122895	1799	1799	1799	1799	0
176	20231006	154200	43122895	1799	1799	1799	1799	0
177	20231006	154100	43122895	1799	1799	1799	1799	0
178	20231006	154000	43122895	1799	1799	1799	1799	0
179	20231006	153900	43122895	1799	1799	1799	1799	0
180	20231006	153800	43122895	1799	1799	1799	1799	0
181	20231006	153700	43122895	1799	1799	1799	1799	0
182	20231006	153600	43122895	1799	1799	1799	1799	306
183	20231006	153500	43122895	1799	1799	1799	1799	0
184	20231006	153400	43122895	1799	1799	1799	1799	0
185	20231006	153300	43122895	1799	1799	1799	1799	0
186	20231006	153200	43122895	1799	1799	1799	1799	0
187	20231006	153100	43122895	1799	1799	1799	1799	0
188	20231006	153000	43122895	1799	1799	1799	1799	306
189	20231006	152900	42572401	1799	1799	1799	1799	0
190	20231006	152800	42572401	1799	1799	1799	1799	0
191	20231006	152700	42572401	1799	1799	1799	1799	0
192	20231006	152600	42572401	1799	1799	1799	1799	0
193	20231006	152500	42572401	1799	1799	1799	1799	0
194	20231006	152400	42572401	1799	1799	1799	1799	0
195	20231006	152300	42572401	1799	1799	1799	1799	0
196	20231006	152200	42572401	1799	1799	1799	1799	0
197	20231006	152100	42572401	1799	1799	1799	1799	0
198	20231006	152000	42572401	1799	1799	1799	1799	0
199	20231006	151900	42572401	1799	1799	1799	1799	0
200	20231006	151800	42572401	1799	1799	1799	1799	4
201	20231006	151700	42565205	1799	1799	1799	1799	3
202	20231006	151600	42559808	1799	1799	1799	1799	3
203	20231006	151500	42554411	1799	1799	1799	1799	3
204	20231006	151400	42549014	1799	1799	1799	1799	3
205	20231006	151300	42543617	1799	1799	1799	1799	3
206	20231006	151200	42538220	1799	1799	1799	1799	3
207	20231006	151100	42532823	1799	1799	1799	1799	3
208	20231006	151000	42527426	1799	1797	1799	1797	103
209	20231006	150900	42342329	1799	1799	1799	1799	3
210	20231006	150800	42336932	1799	1797	1799	1797	103
211	20231006	150700	42151835	1797	1797	1798	1797	38
212	20231006	150600	42083546	1797	1798	1798	1797	47
213	20231006	150500	41999045	1799	1799	1799	1799	3
214	20231006	150400	41993648	1799	1799	1799	1798	89
215	20231006	150300	41833539	1800	1800	1800	1800	3
216	20231006	150200	41828139	1800	1800	1800	1800	3
217	20231006	150100	41822739	1805	1800	1805	1799	403
218	20231006	150000	41097712	1806	1806	1806	1806	3
219	20231006	145900	41092294	1806	1806	1806	1806	3
220	20231006	145800	41086876	1806	1806	1806	1806	3
221	20231006	145700	41081458	1806	1806	1806	1806	3
222	20231006	145600	41076040	1806	1805	1806	1805	3
223	20231006	145500	41070624	1806	1805	1806	1805	3
224	20231006	145400	41065207	1806	1806	1806	1806	3
225	20231006	145300	41059789	1808	1800	1808	1800	78
226	20231006	145200	40919366	1800	1808	1808	1800	28
227	20231006	145100	40868915	1808	1808	1808	1808	3
228	20231006	145000	40863491	1808	1808	1808	1808	4
229	20231006	144900	40856259	1808	1808	1808	1808	3
230	20231006	144800	40850835	1808	1808	1808	1808	3
231	20231006	144700	40845411	1808	1808	1808	1808	3
232	20231006	144600	40839987	1808	1808	1808	1808	3
233	20231006	144500	40834563	1808	1808	1808	1808	3
234	20231006	144400	40829139	1808	1802	1808	1802	4
235	20231006	144300	40821913	1808	1808	1808	1808	3
236	20231006	144200	40816489	1808	1808	1808	1808	3
237	20231006	144100	40811065	1808	1808	1808	1808	3
238	20231006	144000	40805641	1808	1808	1808	1808	3
239	20231006	143900	40800217	1808	1808	1808	1808	3
240	20231006	143800	40794793	1808	1808	1808	1808	4
241	20231006	143700	40787561	1808	1808	1808	1808	3
242	20231006	143600	40782137	1808	1808	1808	1808	3
243	20231006	143500	40776713	1808	1808	1808	1808	3
244	20231006	143400	40771289	1808	1808	1808	1808	3
245	20231006	143300	40765865	1808	1808	1808	1808	7
246	20231006	143200	40753209	1808	1808	1808	1808	3
247	20231006	143100	40747785	1808	1808	1808	1808	5
248	20231006	143000	40738745	1808	1808	1808	1808	3
249	20231006	142900	40733321	1808	1808	1808	1808	3
250	20231006	142800	40727897	1808	1808	1808	1808	3
251	20231006	142700	40722473	1808	1808	1808	1808	3
252	20231006	142600	40717049	1808	1808	1808	1808	3
253	20231006	142500	40711625	1808	1808	1808	1808	3
254	20231006	142400	40706201	1808	1808	1808	1808	3
255	20231006	142300	40700777	1808	1808	1808	1808	3
256	20231006	142200	40695353	1808	1808	1808	1808	3
257	20231006	142100	40689929	1809	1809	1809	1809	4
258	20231006	142000	40682693	1809	1809	1809	1809	3
259	20231006	141900	40677266	1809	1809	1809	1809	3
260	20231006	141800	40671839	1809	1809	1809	1809	3
261	20231006	141700	40666412	1809	1809	1809	1809	3
262	20231006	141600	40660985	1809	1809	1809	1809	5
263	20231006	141500	40651940	1809	1809	1809	1809	3
264	20231006	141400	40646513	1809	1809	1809	1809	3
265	20231006	141300	40641086	1809	1809	1809	1809	3
266	20231006	141200	40635659	1809	1809	1809	1809	3
267	20231006	141100	40630232	1809	1809	1809	1809	3
268	20231006	141000	40624805	1809	1809	1809	1809	3
269	20231006	140900	40619378	1809	1809	1809	1809	3
270	20231006	140800	40613951	1809	1809	1809	1809	3
271	20231006	140700	40608524	1809	1809	1809	1809	3
272	20231006	140600	40603097	1809	1809	1809	1809	3
273	20231006	140500	40597670	1809	1809	1809	1809	3
274	20231006	140400	40592243	1809	1809	1809	1809	3
275	20231006	140300	40586816	1809	1809	1809	1809	3
276	20231006	140200	40581389	1809	1809	1809	1809	3
277	20231006	140100	40575962	1809	1809	1809	1809	3
278	20231006	140000	40570535	1809	1809	1809	1809	11
279	20231006	135900	40550636	1810	1810	1810	1810	10
280	20231006	135800	40532536	1810	1810	1810	1810	3
281	20231006	135700	40527106	1811	1811	1811	1811	3
282	20231006	135600	40521673	1812	1812	1812	1812	3
283	20231006	135500	40516237	1812	1812	1812	1812	3
284	20231006	135400	40510801	1812	1812	1812	1812	3
285	20231006	135300	40505365	1812	1812	1812	1812	3
286	20231006	135200	40499929	1812	1812	1812	1812	4
287	20231006	135100	40492681	1813	1813	1813	1813	3
288	20231006	135000	40487242	1811	1799	1813	1798	876
289	20231006	134900	38904335	1802	1802	1802	1802	3
290	20231006	134800	38898929	1802	1802	1802	1802	3
291	20231006	134700	38893523	1802	1800	1802	1800	1003
292	20231006	134600	37088119	1802	1797	1802	1795	503
293	20231006	134500	36184539	1802	1802	1802	1802	3
294	20231006	134400	36179133	1802	1799	1802	1799	805
295	20231006	134300	34730147	1799	1799	1799	1799	3
296	20231006	134200	34724750	1800	1797	1800	1797	65
297	20231006	134100	34607936	1800	1798	1802	1798	568
298	20231006	134000	33586096	1797	1794	1797	1794	594
299	20231006	133900	32520409	1794	1794	1794	1794	3
300	20231006	133800	32515027	1794	1794	1794	1794	3
301	20231006	133700	32509645	1794	1794	1794	1794	3
302	20231006	133600	32504263	1794	1794	1794	1794	7
303	20231006	133500	32491705	1795	1785	1795	1785	1057
304	20231006	133400	30599361	1785	1785	1785	1785	49
305	20231006	133300	30511896	1785	1783	1785	1783	121
306	20231006	133200	30295945	1783	1783	1783	1783	3
307	20231006	133100	30290596	1783	1783	1783	1783	3
308	20231006	133000	30285247	1783	1783	1783	1783	3
309	20231006	132900	30279898	1783	1783	1783	1783	3
310	20231006	132800	30274549	1783	1783	1783	1783	3
311	20231006	132700	30269200	1783	1783	1783	1783	3
312	20231006	132600	30263851	1783	1783	1783	1783	3
313	20231006	132500	30258502	1783	1783	1783	1783	3
314	20231006	132400	30253153	1783	1783	1783	1783	3
315	20231006	132300	30247804	1783	1782	1783	1782	4
316	20231006	132200	30240675	1782	1782	1782	1782	7
317	20231006	132100	30228201	1782	1782	1782	1782	7
318	20231006	132000	30215727	1782	1781	1782	1781	17
319	20231006	131900	30185447	1781	1781	1781	1781	3
320	20231006	131800	30180104	1781	1780	1781	1780	6
321	20231006	131700	30169421	1780	1780	1780	1780	15
322	20231006	131600	30142721	1780	1780	1780	1780	41
323	20231006	131500	30069741	1780	1780	1780	1780	9
324	20231006	131400	30053721	1780	1780	1780	1780	23
325	20231006	131300	30012781	1780	1780	1780	1780	37
326	20231006	131200	29946921	1781	1780	1781	1780	106
327	20231006	131100	29758238	1781	1781	1781	1781	3
328	20231006	131000	29752895	1781	1781	1781	1781	8
329	20231006	130900	29738647	1781	1781	1781	1781	3
330	20231006	130800	29733304	1781	1777	1781	1777	1427
331	20231006	130700	27193305	1776	1775	1776	1775	115
332	20231006	130600	26989170	1775	1774	1775	1774	31
333	20231006	130500	26934173	1774	1774	1774	1774	3
334	20231006	130400	26928851	1774	1774	1774	1774	3
335	20231006	130300	26923529	1774	1774	1774	1774	3
336	20231006	130200	26918207	1774	1774	1774	1774	3
337	20231006	130100	26912885	1774	1774	1774	1774	3
338	20231006	130000	26907563	1774	1774	1774	1774	3
339	20231006	125900	26902241	1774	1774	1774	1774	3
340	20231006	125800	26896919	1774	1774	1774	1774	3
341	20231006	125700	26891597	1774	1774	1774	1774	3
342	20231006	125600	26886275	1774	1774	1774	1774	3
343	20231006	125500	26880953	1774	1770	1774	1770	203
344	20231006	125400	26521631	1774	1774	1774	1774	4
345	20231006	125300	26514535	1774	1774	1774	1774	3
346	20231006	125200	26509213	1774	1774	1774	1774	3
347	20231006	125100	26503891	1774	1774	1774	1774	3
348	20231006	125000	26498569	1774	1774	1774	1774	3
349	20231006	124900	26493247	1774	1774	1774	1774	3
350	20231006	124800	26487925	1774	1774	1774	1774	3
351	20231006	124700	26482603	1774	1774	1774	1774	3
352	20231006	124600	26477281	1774	1774	1774	1774	3
353	20231006	124500	26471959	1774	1765	1774	1765	53
354	20231006	124400	26378387	1764	1773	1774	1764	212
355	20231006	124300	26004122	1773	1773	1773	1773	53
356	20231006	124200	25910153	1773	1773	1773	1773	3
357	20231006	124100	25904834	1773	1772	1773	1772	19
358	20231006	124000	25871163	1772	1772	1772	1772	3
359	20231006	123900	25865847	1772	1772	1772	1772	3
360	20231006	123800	25860531	1772	1772	1772	1772	3
361	20231006	123700	25855215	1772	1772	1772	1772	3
362	20231006	123600	25849899	1772	1772	1772	1772	3
363	20231006	123500	25844583	1772	1772	1772	1772	3
364	20231006	123400	25839267	1772	1772	1772	1772	3
365	20231006	123300	25833951	1772	1772	1772	1772	3
366	20231006	123200	25828635	1772	1772	1772	1772	3
367	20231006	123100	25823319	1772	1772	1772	1772	3
368	20231006	123000	25818003	1772	1772	1772	1772	3
369	20231006	122900	25812687	1772	1772	1772	1772	3
370	20231006	122800	25807371	1772	1772	1772	1772	3
371	20231006	122700	25802055	1772	1772	1772	1772	3
372	20231006	122600	25796739	1772	1772	1772	1772	3
373	20231006	122500	25791423	1772	1772	1772	1772	4
374	20231006	122400	25784335	1772	1772	1772	1772	3
375	20231006	122300	25779019	1772	1772	1772	1772	3
376	20231006	122200	25773703	1772	1772	1772	1772	3
377	20231006	122100	25768387	1772	1772	1772	1772	3
378	20231006	122000	25763071	1772	1772	1772	1772	3
379	20231006	121900	25757755	1772	1772	1772	1772	3
380	20231006	121800	25752439	1772	1772	1772	1772	3
381	20231006	121700	25747123	1772	1772	1772	1772	3
382	20231006	121600	25741807	1772	1772	1772	1772	3
383	20231006	121500	25736491	1772	1772	1772	1772	3
384	20231006	121400	25731175	1772	1770	1772	1770	289
385	20231006	121300	25219503	1770	1770	1770	1770	3
386	20231006	121200	25214193	1770	1770	1770	1770	3
387	20231006	121100	25208883	1770	1770	1770	1770	3
388	20231006	121000	25203573	1770	1770	1770	1770	3
389	20231006	120900	25198263	1770	1770	1770	1770	3
390	20231006	120800	25192953	1770	1770	1770	1770	3
391	20231006	120700	25187643	1770	1770	1770	1770	3
392	20231006	120600	25182333	1770	1770	1770	1770	3
393	20231006	120500	25177023	1770	1770	1770	1770	3
394	20231006	120400	25171713	1770	1770	1770	1770	3
395	20231006	120300	25166403	1770	1770	1770	1770	3
396	20231006	120200	25161093	1770	1770	1770	1770	3
397	20231006	120100	25155783	1770	1770	1770	1770	3
398	20231006	120000	25150473	1770	1770	1770	1770	3
399	20231006	115900	25145163	1770	1770	1770	1770	3
400	20231006	115800	25139853	1770	1770	1770	1770	3
401	20231006	115700	25134543	1770	1770	1770	1770	3
402	20231006	115600	25129233	1770	1770	1770	1770	4
403	20231006	115500	25122153	1770	1770	1770	1770	3
404	20231006	115400	25116843	1770	1770	1770	1770	3
405	20231006	115300	25111533	1770	1770	1770	1770	3
406	20231006	115200	25106223	1770	1770	1770	1770	3
407	20231006	115100	25100913	1770	1770	1770	1770	3
408	20231006	115000	25095603	1770	1770	1770	1770	3
409	20231006	114900	25090293	1770	1763	1770	1763	8
410	20231006	114800	25076168	1770	1770	1770	1770	3
411	20231006	114700	25070858	1770	1770	1770	1770	3
412	20231006	114600	25065548	1770	1770	1770	1770	3
413	20231006	114500	25060238	1770	1770	1770	1770	3
414	20231006	114400	25054928	1770	1770	1770	1770	3
415	20231006	114300	25049618	1770	1770	1770	1770	3
416	20231006	114200	25044308	1770	1770	1770	1770	3
417	20231006	114100	25038998	1770	1770	1770	1770	3
418	20231006	114000	25033688	1770	1770	1770	1770	3
419	20231006	113900	25028378	1770	1770	1770	1770	3
420	20231006	113800	25023068	1770	1770	1770	1770	3
421	20231006	113700	25017758	1770	1770	1770	1770	3
422	20231006	113600	25012448	1770	1770	1770	1770	3
423	20231006	113500	25007138	1770	1770	1770	1770	3
424	20231006	113400	25001828	1770	1768	1770	1768	403
425	20231006	113300	24288758	1768	1768	1768	1768	3
426	20231006	113200	24283454	1768	1768	1768	1768	3
427	20231006	113100	24278150	1768	1768	1768	1768	3
428	20231006	113000	24272846	1768	1768	1768	1768	3
429	20231006	112900	24267542	1768	1768	1768	1768	3
430	20231006	112800	24262238	1768	1768	1768	1768	3
431	20231006	112700	24256934	1768	1768	1768	1768	4
432	20231006	112600	24249862	1768	1768	1768	1768	3
433	20231006	112500	24244558	1768	1768	1768	1768	3
434	20231006	112400	24239254	1768	1768	1768	1768	3
435	20231006	112300	24233950	1768	1768	1768	1768	3
436	20231006	112200	24228646	1768	1768	1768	1768	3
437	20231006	112100	24223342	1768	1768	1768	1768	3
438	20231006	112000	24218038	1768	1768	1768	1768	3
439	20231006	111900	24212734	1768	1768	1768	1768	3
440	20231006	111800	24207430	1768	1768	1768	1768	3
441	20231006	111700	24202126	1768	1768	1768	1768	3
442	20231006	111600	24196822	1768	1768	1768	1768	3
443	20231006	111500	24191518	1768	1768	1768	1768	3
444	20231006	111400	24186214	1768	1767	1768	1763	1004
445	20231006	111300	22413057	1768	1768	1768	1768	3
446	20231006	111200	22407753	1768	1768	1768	1768	3
447	20231006	111100	22402449	1768	1768	1768	1768	3
448	20231006	111000	22397145	1768	1767	1768	1767	4
449	20231006	110900	22390074	1768	1770	1770	1768	6
450	20231006	110800	22379460	1770	1770	1770	1770	3
451	20231006	110700	22374150	1770	1770	1770	1770	3
452	20231006	110600	22368840	1770	1770	1770	1770	3
453	20231006	110500	22363530	1770	1770	1770	1770	3
454	20231006	110400	22358220	1770	1770	1770	1770	3
455	20231006	110300	22352910	1770	1770	1770	1770	3
456	20231006	110200	22347600	1770	1770	1770	1770	125
457	20231006	110100	22126350	1771	1771	1771	1771	3
458	20231006	110000	22121037	1771	1771	1771	1771	3
459	20231006	105900	22115724	1771	1771	1771	1771	4
460	20231006	105800	22108640	1771	1771	1771	1771	4
461	20231006	105700	22101556	1771	1771	1771	1771	3
462	20231006	105600	22096243	1771	1771	1771	1771	3
463	20231006	105500	22090930	1770	1770	1770	1770	427
464	20231006	105400	21335140	1770	1770	1770	1770	53
465	20231006	105300	21241330	1770	1770	1770	1770	3
466	20231006	105200	21236020	1770	1770	1770	1770	5
467	20231006	105100	21227170	1770	1770	1770	1770	3
468	20231006	105000	21221860	1770	1770	1770	1770	3
469	20231006	104900	21216550	1770	1770	1770	1770	3
470	20231006	104800	21211240	1770	1770	1770	1770	3
471	20231006	104700	21205930	1770	1770	1770	1770	3
472	20231006	104600	21200620	1770	1770	1770	1770	3
473	20231006	104500	21195310	1770	1770	1770	1770	3
474	20231006	104400	21190000	1770	1770	1770	1770	3
475	20231006	104300	21184690	1770	1770	1770	1770	3
476	20231006	104200	21179380	1770	1770	1770	1770	3
477	20231006	104100	21174070	1770	1770	1770	1770	3
478	20231006	104000	21168760	1770	1770	1770	1770	3
479	20231006	103900	21163450	1770	1770	1770	1770	3
480	20231006	103800	21158140	1770	1770	1770	1770	3
481	20231006	103700	21152830	1770	1770	1770	1770	3
482	20231006	103600	21147520	1770	1770	1770	1770	3
483	20231006	103500	21142210	1770	1770	1770	1770	34
484	20231006	103400	21082030	1771	1771	1771	1771	3
485	20231006	103300	21076717	1771	1771	1771	1771	3
486	20231006	103200	21071404	1771	1771	1771	1771	3
487	20231006	103100	21066091	1771	1771	1771	1771	3
488	20231006	103000	21060778	1771	1771	1771	1771	4
489	20231006	102900	21053694	1767	1767	1767	1767	0
490	20231006	102800	21053694	1767	1767	1767	1767	10
491	20231006	102700	21036024	1767	1767	1767	1767	0
492	20231006	102600	21036024	1767	1767	1767	1767	0
493	20231006	102500	21036024	1767	1770	1770	1767	113
494	20231006	102400	20836099	1770	1770	1770	1770	0
495	20231006	102300	20836099	1770	1770	1770	1770	0
496	20231006	102200	20836099	1770	1770	1770	1770	0
497	20231006	102100	20836099	1770	1770	1770	1770	17
498	20231006	102000	20806009	1770	1770	1770	1770	0
499	20231006	101900	20806009	1770	1770	1770	1770	24
500	20231006	101800	20763529	1770	1770	1770	1770	20
501	20231006	101700	20728129	1770	1770	1770	1770	0
502	20231006	101600	20728129	1770	1769	1770	1769	26
503	20231006	101500	20682119	1769	1769	1769	1769	0
504	20231006	101400	20682119	1769	1769	1769	1769	2
505	20231006	101300	20678581	1769	1769	1769	1769	22
506	20231006	101200	20639663	1769	1769	1769	1769	0
507	20231006	101100	20639663	1769	1769	1769	1769	13
508	20231006	101000	20616666	1769	1769	1769	1769	0
509	20231006	100900	20616666	1769	1769	1769	1769	15
510	20231006	100800	20590131	1769	1769	1769	1769	0
511	20231006	100700	20590131	1769	1768	1769	1768	28
512	20231006	100600	20540609	1768	1768	1768	1768	8
513	20231006	100500	20526465	1767	1767	1767	1767	0
514	20231006	100400	20526465	1767	1765	1767	1765	367
515	20231006	100300	19878345	1765	1765	1765	1765	721
516	20231006	100200	18605780	1765	1765	1765	1765	17
517	20231006	100100	18575775	1765	1765	1765	1765	0
518	20231006	100000	18575775	1765	1765	1765	1765	9
519	20231006	095900	18559890	1765	1765	1765	1765	23
520	20231006	095800	18519295	1765	1765	1765	1765	0
521	20231006	095700	18519295	1765	1765	1765	1765	23
522	20231006	095600	18478700	1765	1765	1765	1765	0
523	20231006	095500	18478700	1765	1765	1765	1765	21
524	20231006	095400	18441635	1765	1765	1765	1765	0
525	20231006	095300	18441635	1765	1765	1765	1765	11
526	20231006	095200	18422220	1764	1764	1764	1764	30
527	20231006	095100	18369300	1764	1764	1764	1764	180
528	20231006	095000	18051780	1765	1765	1765	1765	160
529	20231006	094900	17769380	1766	1766	1766	1766	0
530	20231006	094800	17769380	1766	1766	1766	1766	32
531	20231006	094700	17712868	1766	1766	1766	1766	34
532	20231006	094600	17652824	1766	1764	1766	1764	269
533	20231006	094500	17178048	1764	1761	1765	1761	244
534	20231006	094400	16748174	1761	1761	1761	1761	0
535	20231006	094300	16748174	1761	1765	1765	1761	68
536	20231006	094200	16628358	1766	1766	1766	1766	0
537	20231006	094100	16628358	1766	1766	1766	1766	24
538	20231006	094000	16585974	1766	1765	1766	1765	1545
539	20231006	093900	13857825	1765	1765	1765	1765	225
540	20231006	093800	13460700	1764	1764	1764	1764	233
541	20231006	093700	13049688	1764	1764	1764	1764	0
542	20231006	093600	13049688	1764	1764	1764	1764	24
543	20231006	093500	13007352	1764	1764	1764	1764	37
544	20231006	093400	12942084	1764	1764	1764	1764	26
545	20231006	093300	12896220	1764	1764	1764	1764	34
546	20231006	093200	12836244	1764	1764	1764	1764	0
547	20231006	093100	12836244	1764	1764	1764	1764	16
548	20231006	093000	12808020	1764	1764	1764	1764	0
549	20231006	092900	12808020	1764	1764	1764	1764	21
550	20231006	092800	12770976	1764	1764	1764	1764	0
551	20231006	092700	12770976	1764	1764	1764	1764	20
552	20231006	092600	12735696	1764	1764	1765	1764	276
553	20231006	092500	12248689	1764	1764	1764	1764	22
554	20231006	092400	12209881	1764	1764	1764	1764	11
555	20231006	092300	12190477	1765	1763	1765	1763	300
556	20231006	092200	11661549	1761	1761	1761	1761	11
557	20231006	092100	11642178	1761	1760	1761	1760	548
558	20231006	092000	10677654	1760	1760	1760	1760	0
559	20231006	091900	10677654	1760	1759	1760	1759	16
560	20231006	091800	10649505	1759	1759	1759	1759	0
561	20231006	091700	10649505	1759	1759	1759	1759	52
562	20231006	091600	10558037	1759	1759	1759	1759	0
563	20231006	091500	10558037	1759	1759	1759	1759	33
564	20231006	091400	10499990	1759	1759	1759	1759	25
565	20231006	091300	10456015	1759	1759	1759	1759	3
566	20231006	091200	10450738	1760	1759	1760	1759	150
567	20231006	091100	10186798	1759	1759	1759	1759	43
568	20231006	091000	10111161	1761	1761	1761	1761	0
569	20231006	090900	10111161	1761	1761	1761	1761	0
570	20231006	090800	10111161	1761	1761	1761	1761	0
571	20231006	090700	10111161	1761	1761	1761	1761	0
572	20231006	090600	10111161	1761	1761	1761	1761	0
573	20231006	090500	10111161	1761	1761	1761	1761	0
574	20231006	090400	10111161	1761	1761	1761	1761	0
575	20231006	090300	10111161	1761	1761	1761	1761	0
576	20231006	090200	10111161	1761	1761	1761	1761	0
577	20231006	090100	10111161	1761	1761	1761	1761	0
578	20231006	090000	10111161	1761	1740	1761	1740	5811