KissMeData/002690/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	183600	33154906	1833	1833	1833	1833	160
3	20231011	183500	33154906	1833	1833	1833	1833	0
4	20231011	183400	33154906	1833	1833	1833	1833	0
5	20231011	183300	33154906	1833	1833	1833	1833	0
6	20231011	183200	33154906	1833	1833	1833	1833	0
7	20231011	183100	33154906	1833	1833	1833	1833	0
8	20231011	183000	33154906	1833	1833	1833	1833	0
9	20231011	182900	33154906	1833	1833	1833	1833	0
10	20231011	182800	33154906	1833	1833	1833	1833	0
11	20231011	182700	33154906	1833	1833	1833	1833	0
12	20231011	182600	33154906	1833	1833	1833	1833	0
13	20231011	182500	33154906	1833	1833	1833	1833	0
14	20231011	182400	33154906	1833	1833	1833	1833	0
15	20231011	182300	33154906	1833	1833	1833	1833	0
16	20231011	182200	33154906	1833	1833	1833	1833	0
17	20231011	182100	33154906	1833	1833	1833	1833	0
18	20231011	182000	33154906	1833	1833	1833	1833	0
19	20231011	181900	33154906	1833	1833	1833	1833	0
20	20231011	181800	33154906	1833	1833	1833	1833	0
21	20231011	181700	33154906	1833	1833	1833	1833	0
22	20231011	181600	33154906	1833	1833	1833	1833	0
23	20231011	181500	33154906	1833	1833	1833	1833	0
24	20231011	181400	33154906	1833	1833	1833	1833	0
25	20231011	181300	33154906	1833	1833	1833	1833	0
26	20231011	181200	33154906	1833	1833	1833	1833	0
27	20231011	181100	33154906	1833	1833	1833	1833	0
28	20231011	181000	33154906	1833	1833	1833	1833	0
29	20231011	180900	33154906	1833	1833	1833	1833	0
30	20231011	180800	33154906	1833	1833	1833	1833	0
31	20231011	180700	33154906	1833	1833	1833	1833	0
32	20231011	180600	33154906	1833	1833	1833	1833	160
33	20231011	180500	33154906	1833	1833	1833	1833	0
34	20231011	180400	33154906	1833	1833	1833	1833	0
35	20231011	180300	33154906	1833	1833	1833	1833	0
36	20231011	180200	33154906	1833	1833	1833	1833	0
37	20231011	180100	33154906	1833	1833	1833	1833	0
38	20231011	180000	33154906	1833	1833	1833	1833	0
39	20231011	175900	33154906	1833	1833	1833	1833	0
40	20231011	175800	33154906	1833	1833	1833	1833	0
41	20231011	175700	33154906	1833	1833	1833	1833	0
42	20231011	175600	33154906	1833	1833	1833	1833	0
43	20231011	175500	33154906	1833	1833	1833	1833	0
44	20231011	175400	33154906	1833	1833	1833	1833	0
45	20231011	175300	33154906	1833	1833	1833	1833	0
46	20231011	175200	33154906	1833	1833	1833	1833	0
47	20231011	175100	33154906	1833	1833	1833	1833	0
48	20231011	175000	33154906	1833	1833	1833	1833	0
49	20231011	174900	33154906	1833	1833	1833	1833	0
50	20231011	174800	33154906	1833	1833	1833	1833	0
51	20231011	174700	33154906	1833	1833	1833	1833	0
52	20231011	174600	33154906	1833	1833	1833	1833	0
53	20231011	174500	33154906	1833	1833	1833	1833	0
54	20231011	174400	33154906	1833	1833	1833	1833	0
55	20231011	174300	33154906	1833	1833	1833	1833	0
56	20231011	174200	33154906	1833	1833	1833	1833	0
57	20231011	174100	33154906	1833	1833	1833	1833	0
58	20231011	174000	33154906	1833	1833	1833	1833	0
59	20231011	173900	33154906	1833	1833	1833	1833	0
60	20231011	173800	33154906	1833	1833	1833	1833	0
61	20231011	173700	33154906	1833	1833	1833	1833	0
62	20231011	173600	33154906	1833	1833	1833	1833	160
63	20231011	173500	33154906	1833	1833	1833	1833	0
64	20231011	173400	33154906	1833	1833	1833	1833	0
65	20231011	173300	33154906	1833	1833	1833	1833	0
66	20231011	173200	33154906	1833	1833	1833	1833	0
67	20231011	173100	33154906	1833	1833	1833	1833	0
68	20231011	173000	33154906	1833	1833	1833	1833	0
69	20231011	172900	33154906	1833	1833	1833	1833	0
70	20231011	172800	33154906	1833	1833	1833	1833	0
71	20231011	172700	33154906	1833	1833	1833	1833	0
72	20231011	172600	33154906	1833	1833	1833	1833	0
73	20231011	172500	33154906	1833	1833	1833	1833	0
74	20231011	172400	33154906	1833	1833	1833	1833	0
75	20231011	172300	33154906	1833	1833	1833	1833	0
76	20231011	172200	33154906	1833	1833	1833	1833	0
77	20231011	172100	33154906	1833	1833	1833	1833	0
78	20231011	172000	33154906	1833	1833	1833	1833	0
79	20231011	171900	33154906	1833	1833	1833	1833	0
80	20231011	171800	33154906	1833	1833	1833	1833	0
81	20231011	171700	33154906	1833	1833	1833	1833	0
82	20231011	171600	33154906	1833	1833	1833	1833	0
83	20231011	171500	33154906	1833	1833	1833	1833	0
84	20231011	171400	33154906	1833	1833	1833	1833	0
85	20231011	171300	33154906	1833	1833	1833	1833	0
86	20231011	171200	33154906	1833	1833	1833	1833	0
87	20231011	171100	33154906	1833	1833	1833	1833	0
88	20231011	171000	33154906	1833	1833	1833	1833	0
89	20231011	170900	33154906	1833	1833	1833	1833	0
90	20231011	170800	33154906	1833	1833	1833	1833	0
91	20231011	170700	33154906	1833	1833	1833	1833	0
92	20231011	170600	33154906	1833	1833	1833	1833	160
93	20231011	170500	33154906	1833	1833	1833	1833	0
94	20231011	170400	33154906	1833	1833	1833	1833	0
95	20231011	170300	33154906	1833	1833	1833	1833	0
96	20231011	170200	33154906	1833	1833	1833	1833	0
97	20231011	170100	33154906	1833	1833	1833	1833	0
98	20231011	170000	33154906	1833	1833	1833	1833	0
99	20231011	165900	33154906	1833	1833	1833	1833	0
100	20231011	165800	33154906	1833	1833	1833	1833	0
101	20231011	165700	33154906	1833	1833	1833	1833	0
102	20231011	165600	33154906	1833	1833	1833	1833	0
103	20231011	165500	33154906	1833	1833	1833	1833	0
104	20231011	165400	33154906	1833	1833	1833	1833	0
105	20231011	165300	33154906	1833	1833	1833	1833	0
106	20231011	165200	33154906	1833	1833	1833	1833	0
107	20231011	165100	33154906	1833	1833	1833	1833	0
108	20231011	165000	33154906	1833	1833	1833	1833	0
109	20231011	164900	33154906	1833	1833	1833	1833	0
110	20231011	164800	33154906	1833	1833	1833	1833	0
111	20231011	164700	33154906	1833	1833	1833	1833	0
112	20231011	164600	33154906	1833	1833	1833	1833	0
113	20231011	164500	33154906	1833	1833	1833	1833	0
114	20231011	164400	33154906	1833	1833	1833	1833	0
115	20231011	164300	33154906	1833	1833	1833	1833	0
116	20231011	164200	33154906	1833	1833	1833	1833	0
117	20231011	164100	33154906	1833	1833	1833	1833	0
118	20231011	164000	33154906	1833	1833	1833	1833	0
119	20231011	163900	33154906	1833	1833	1833	1833	0
120	20231011	163800	33154906	1833	1833	1833	1833	0
121	20231011	163700	33154906	1833	1833	1833	1833	0
122	20231011	163600	33154906	1833	1833	1833	1833	160
123	20231011	163500	33154906	1833	1833	1833	1833	0
124	20231011	163400	33154906	1833	1833	1833	1833	0
125	20231011	163300	33154906	1833	1833	1833	1833	0
126	20231011	163200	33154906	1833	1833	1833	1833	0
127	20231011	163100	33154906	1833	1833	1833	1833	0
128	20231011	163000	33154906	1833	1833	1833	1833	0
129	20231011	162900	33154906	1833	1833	1833	1833	0
130	20231011	162800	33154906	1833	1833	1833	1833	0
131	20231011	162700	33154906	1833	1833	1833	1833	0
132	20231011	162600	33154906	1833	1833	1833	1833	0
133	20231011	162500	33154906	1833	1833	1833	1833	0
134	20231011	162400	33154906	1833	1833	1833	1833	0
135	20231011	162300	33154906	1833	1833	1833	1833	0
136	20231011	162200	33154906	1833	1833	1833	1833	0
137	20231011	162100	33154906	1833	1833	1833	1833	0
138	20231011	162000	33154906	1833	1833	1833	1833	0
139	20231011	161900	33154906	1833	1833	1833	1833	0
140	20231011	161800	33154906	1833	1833	1833	1833	0
141	20231011	161700	33154906	1833	1833	1833	1833	0
142	20231011	161600	33154906	1833	1833	1833	1833	0
143	20231011	161500	33154906	1833	1833	1833	1833	0
144	20231011	161400	33154906	1833	1833	1833	1833	0
145	20231011	161300	33154906	1833	1833	1833	1833	0
146	20231011	161200	33154906	1833	1833	1833	1833	0
147	20231011	161100	33154906	1833	1833	1833	1833	0
148	20231011	161000	33154906	1833	1833	1833	1833	0
149	20231011	160900	33154906	1833	1833	1833	1833	0
150	20231011	160800	33154906	1833	1833	1833	1833	0
151	20231011	160700	33154906	1833	1833	1833	1833	0
152	20231011	160600	33154906	1833	1833	1833	1833	160
153	20231011	160500	33154906	1833	1833	1833	1833	0
154	20231011	160400	33154906	1833	1833	1833	1833	0
155	20231011	160300	33154906	1833	1833	1833	1833	0
156	20231011	160200	33154906	1833	1833	1833	1833	0
157	20231011	160100	33154906	1833	1833	1833	1833	0
158	20231011	160000	33154906	1833	1833	1833	1833	0
159	20231011	155900	33154906	1833	1833	1833	1833	0
160	20231011	155800	33154906	1833	1833	1833	1833	0
161	20231011	155700	33154906	1833	1833	1833	1833	0
162	20231011	155600	33154906	1833	1833	1833	1833	0
163	20231011	155500	33154906	1833	1833	1833	1833	0
164	20231011	155400	33154906	1833	1833	1833	1833	0
165	20231011	155300	33154906	1833	1833	1833	1833	0
166	20231011	155200	33154906	1833	1833	1833	1833	0
167	20231011	155100	33154906	1833	1833	1833	1833	0
168	20231011	155000	33154906	1833	1833	1833	1833	0
169	20231011	154900	33154906	1833	1833	1833	1833	0
170	20231011	154800	33154906	1833	1833	1833	1833	0
171	20231011	154700	33154906	1833	1833	1833	1833	0
172	20231011	154600	33154906	1833	1833	1833	1833	0
173	20231011	154500	33154906	1833	1833	1833	1833	0
174	20231011	154400	33154906	1833	1833	1833	1833	0
175	20231011	154300	33154906	1833	1833	1833	1833	0
176	20231011	154200	33154906	1833	1833	1833	1833	0
177	20231011	154100	33154906	1833	1833	1833	1833	0
178	20231011	154000	33154906	1833	1833	1833	1833	0
179	20231011	153900	33154906	1833	1833	1833	1833	0
180	20231011	153800	33154906	1833	1833	1833	1833	0
181	20231011	153700	33154906	1833	1833	1833	1833	0
182	20231011	153600	33154906	1833	1833	1833	1833	160
183	20231011	153500	33154906	1833	1833	1833	1833	0
184	20231011	153400	33154906	1833	1833	1833	1833	0
185	20231011	153300	33154906	1833	1833	1833	1833	0
186	20231011	153200	33154906	1833	1833	1833	1833	0
187	20231011	153100	33154906	1833	1833	1833	1833	0
188	20231011	153000	33154906	1833	1833	1833	1833	160
189	20231011	152900	32861626	1832	1832	1832	1832	0
190	20231011	152800	32861626	1832	1832	1832	1832	0
191	20231011	152700	32861626	1832	1832	1832	1832	0
192	20231011	152600	32861626	1832	1832	1832	1832	0
193	20231011	152500	32861626	1832	1832	1832	1832	0
194	20231011	152400	32861626	1832	1832	1832	1832	0
195	20231011	152300	32861626	1832	1832	1832	1832	0
196	20231011	152200	32861626	1832	1832	1832	1832	0
197	20231011	152100	32861626	1832	1832	1832	1832	0
198	20231011	152000	32861626	1832	1832	1832	1832	0
199	20231011	151900	32861626	1832	1832	1832	1832	1
200	20231011	151800	32859794	1824	1833	1833	1824	10
201	20231011	151700	32841509	1824	1833	1833	1824	671
202	20231011	151600	31617551	1824	1825	1825	1824	9
203	20231011	151500	31601131	1824	1825	1825	1824	16
204	20231011	151400	31571941	1824	1825	1825	1824	9
205	20231011	151300	31555522	1825	1825	1825	1824	10
206	20231011	151200	31537277	1825	1825	1825	1824	38
207	20231011	151100	31467932	1833	1833	1833	1825	12
208	20231011	151000	31445984	1833	1833	1833	1825	10
209	20231011	150900	31427694	1833	1833	1833	1825	12
210	20231011	150800	31405746	1833	1833	1833	1825	10
211	20231011	150700	31387456	1833	1833	1833	1825	10
212	20231011	150600	31369166	1833	1833	1833	1825	14
213	20231011	150500	31343552	1825	1833	1833	1825	11
214	20231011	150400	31323429	1825	1833	1833	1825	7
215	20231011	150300	31310638	1833	1833	1833	1825	14
216	20231011	150200	31285024	1825	1833	1833	1825	11
217	20231011	150100	31264901	1825	1825	1833	1825	21
218	20231011	150000	31226536	1825	1833	1833	1825	8
219	20231011	145900	31211912	1833	1833	1833	1825	10
220	20231011	145800	31193622	1833	1833	1833	1825	11
221	20231011	145700	31173507	1833	1833	1833	1825	11
222	20231011	145600	31153384	1833	1833	1833	1825	10
223	20231011	145500	31135094	1833	1833	1833	1825	11
224	20231011	145400	31114979	1833	1833	1833	1824	11
225	20231011	145300	31094861	1833	1833	1833	1824	11
226	20231011	145200	31074752	1833	1833	1833	1824	11
227	20231011	145100	31054634	1833	1833	1833	1824	10
228	20231011	145000	31036349	1833	1833	1833	1825	11
229	20231011	144900	31016234	1833	1833	1833	1825	11
230	20231011	144800	30996111	1833	1833	1833	1824	20
231	20231011	144700	30959496	1833	1833	1833	1824	11
232	20231011	144600	30939387	1833	1833	1833	1824	11
233	20231011	144500	30919269	1833	1833	1833	1824	11
234	20231011	144400	30899160	1833	1833	1833	1824	10
235	20231011	144300	30880875	1833	1833	1833	1824	11
236	20231011	144200	30860757	1833	1833	1833	1824	13
237	20231011	144100	30836982	1824	1833	1833	1824	8
238	20231011	144000	30822363	1833	1833	1833	1824	11
239	20231011	143900	30802245	1833	1833	1833	1824	11
240	20231011	143800	30782136	1833	1833	1833	1824	10
241	20231011	143700	30763851	1833	1833	1833	1824	12
242	20231011	143600	30741909	1833	1826	1833	1824	1000
243	20231011	143500	28916940	1833	1833	1833	1826	11
244	20231011	143400	28896812	1833	1833	1833	1826	11
245	20231011	143300	28876691	1833	1833	1833	1826	10
246	20231011	143200	28858396	1833	1833	1833	1826	11
247	20231011	143100	28838268	1833	1833	1833	1825	11
248	20231011	143000	28818153	1833	1833	1833	1825	32
249	20231011	142900	28759537	1833	1833	1833	1825	12
250	20231011	142800	28737589	1833	1833	1833	1825	10
251	20231011	142700	28719299	1833	1833	1833	1825	10
252	20231011	142600	28701009	1833	1833	1833	1825	12
253	20231011	142500	28679061	1833	1833	1833	1825	10
254	20231011	142400	28660771	1833	1833	1833	1825	10
255	20231011	142300	28642481	1833	1833	1833	1825	12
256	20231011	142200	28620533	1833	1833	1833	1825	10
257	20231011	142100	28602243	1833	1833	1833	1825	11
258	20231011	142000	28582128	1833	1833	1833	1825	11
259	20231011	141900	28562005	1833	1833	1833	1825	10
260	20231011	141800	28543715	1833	1833	1833	1825	12
261	20231011	141700	28521767	1833	1833	1833	1825	10
262	20231011	141600	28503477	1833	1833	1833	1825	10
263	20231011	141500	28485187	1833	1833	1833	1825	12
264	20231011	141400	28463239	1833	1833	1833	1825	10
265	20231011	141300	28444949	1833	1833	1833	1825	11
266	20231011	141200	28424834	1833	1833	1833	1825	11
267	20231011	141100	28404711	1833	1833	1833	1825	10
268	20231011	141000	28386421	1833	1833	1833	1825	11
269	20231011	140900	28366306	1833	1833	1833	1825	11
270	20231011	140800	28346183	1833	1833	1833	1825	10
271	20231011	140700	28327893	1833	1833	1833	1825	11
272	20231011	140600	28307778	1833	1833	1833	1825	11
273	20231011	140500	28287655	1833	1833	1833	1825	11
274	20231011	140400	28267540	1833	1833	1833	1825	10
275	20231011	140300	28249250	1833	1833	1833	1825	11
276	20231011	140200	28229127	1833	1833	1833	1825	11
277	20231011	140100	28209002	1833	1833	1833	1827	11
278	20231011	140000	28188869	1833	1833	1833	1827	39
279	20231011	135900	28117412	1833	1833	1833	1827	11
280	20231011	135800	28097285	1833	1833	1833	1827	11
281	20231011	135700	28077152	1833	1833	1833	1827	11
282	20231011	135600	28057025	1833	1833	1833	1827	10
283	20231011	135500	28038725	1833	1833	1833	1827	11
284	20231011	135400	28018592	1833	1833	1833	1827	11
285	20231011	135300	27998465	1833	1833	1833	1827	10
286	20231011	135200	27980165	1833	1833	1833	1827	11
287	20231011	135100	27960032	1833	1833	1833	1827	11
288	20231011	135000	27939905	1833	1833	1833	1827	10
289	20231011	134900	27921606	1833	1833	1833	1827	12
290	20231011	134800	27899646	1833	1833	1833	1827	10
291	20231011	134700	27881346	1833	1833	1833	1827	10
292	20231011	134600	27863046	1833	1833	1833	1827	12
293	20231011	134500	27841086	1833	1833	1833	1827	10
294	20231011	134400	27822786	1833	1833	1833	1827	11
295	20231011	134300	27802653	1833	1833	1833	1827	11
296	20231011	134200	27782526	1833	1833	1833	1827	10
297	20231011	134100	27764226	1833	1833	1833	1827	16
298	20231011	134000	27734928	1833	1833	1833	1827	21
299	20231011	133900	27696471	1833	1833	1833	1827	10
300	20231011	133800	27678171	1833	1833	1833	1827	12
301	20231011	133700	27656211	1833	1833	1833	1827	10
302	20231011	133600	27637911	1833	1833	1833	1827	10
303	20231011	133500	27619611	1833	1833	1833	1827	12
304	20231011	133400	27597651	1833	1833	1833	1827	10
305	20231011	133300	27579351	1833	1833	1833	1827	10
306	20231011	133200	27561051	1833	1833	1833	1827	12
307	20231011	133100	27539088	1833	1835	1835	1829	10
308	20231011	133000	27520774	1835	1835	1835	1829	11
309	20231011	132900	27500625	1835	1835	1835	1829	11
310	20231011	132800	27480470	1835	1835	1835	1829	10
311	20231011	132700	27462150	1835	1835	1835	1829	12
312	20231011	132600	27440166	1835	1835	1835	1829	10
313	20231011	132500	27421846	1835	1835	1835	1829	10
314	20231011	132400	27403526	1835	1835	1835	1829	12
315	20231011	132300	27381542	1835	1835	1835	1829	10
316	20231011	132200	27363222	1835	1835	1835	1829	11
317	20231011	132100	27343073	1835	1835	1835	1829	11
318	20231011	132000	27322918	1835	1835	1835	1829	10
319	20231011	131900	27304598	1835	1835	1835	1829	11
320	20231011	131800	27284449	1835	1835	1835	1829	11
321	20231011	131700	27264294	1835	1835	1835	1829	10
322	20231011	131600	27245974	1835	1835	1835	1829	11
323	20231011	131500	27225825	1835	1835	1835	1829	11
324	20231011	131400	27205670	1835	1835	1835	1829	11
325	20231011	131300	27185521	1835	1835	1835	1829	10
326	20231011	131200	27167201	1835	1835	1835	1829	11
327	20231011	131100	27147046	1835	1835	1835	1829	11
328	20231011	131000	27126897	1835	1835	1835	1829	11
329	20231011	130900	27106742	1835	1835	1835	1829	10
330	20231011	130800	27088422	1835	1835	1835	1829	11
331	20231011	130700	27068273	1835	1835	1835	1829	11
332	20231011	130600	27048118	1835	1835	1835	1829	11
333	20231011	130500	27027969	1835	1835	1835	1829	10
334	20231011	130400	27009649	1835	1835	1835	1829	11
335	20231011	130300	26989494	1835	1835	1835	1829	11
336	20231011	130200	26969345	1835	1835	1835	1829	10
337	20231011	130100	26951025	1835	1835	1835	1829	11
338	20231011	130000	26930870	1835	1835	1835	1829	11
339	20231011	125900	26910721	1830	1830	1830	1829	306
340	20231011	125800	26350746	1830	1830	1830	1829	44
341	20231011	125700	26270232	1830	1835	1835	1830	104
342	20231011	125600	26079902	1835	1835	1835	1830	20
343	20231011	125500	26043227	1835	1835	1835	1830	12
344	20231011	125400	26021237	1835	1835	1835	1830	19
345	20231011	125300	25986397	1835	1835	1835	1830	11
346	20231011	125200	25966237	1835	1835	1835	1829	11
347	20231011	125100	25946088	1835	1835	1835	1829	10
348	20231011	125000	25927768	1835	1835	1835	1829	12
349	20231011	124900	25905784	1835	1835	1835	1829	10
350	20231011	124800	25887464	1835	1835	1835	1829	10
351	20231011	124700	25869144	1835	1835	1835	1829	12
352	20231011	124600	25847160	1835	1835	1835	1829	10
353	20231011	124500	25828840	1835	1835	1835	1829	10
354	20231011	124400	25810520	1835	1835	1835	1829	12
355	20231011	124300	25788536	1835	1835	1835	1829	10
356	20231011	124200	25770216	1835	1835	1835	1829	11
357	20231011	124100	25750067	1835	1835	1835	1829	11
358	20231011	124000	25729912	1835	1835	1835	1829	10
359	20231011	123900	25711592	1835	1835	1835	1829	11
360	20231011	123800	25691443	1835	1835	1835	1829	11
361	20231011	123700	25671288	1835	1835	1835	1829	10
362	20231011	123600	25652968	1835	1835	1835	1829	12
363	20231011	123500	25630984	1835	1835	1835	1828	10
364	20231011	123400	25612669	1835	1835	1835	1828	11
365	20231011	123300	25592526	1835	1835	1835	1828	11
366	20231011	123200	25572376	1835	1835	1835	1827	10
367	20231011	123100	25554066	1835	1835	1835	1827	11
368	20231011	123000	25533929	1835	1835	1835	1827	11
369	20231011	122900	25513784	1835	1835	1835	1827	10
370	20231011	122800	25495474	1835	1835	1835	1827	11
371	20231011	122700	25475337	1835	1835	1835	1827	11
372	20231011	122600	25455192	1835	1835	1835	1827	11
373	20231011	122500	25435055	1835	1835	1835	1827	10
374	20231011	122400	25416741	1835	1830	1835	1827	11
375	20231011	122300	25396606	1830	1830	1830	1827	11
376	20231011	122200	25376494	1830	1830	1830	1827	10
377	20231011	122100	25358209	1830	1830	1830	1827	11
378	20231011	122000	25338094	1830	1830	1830	1827	11
379	20231011	121900	25317982	1830	1830	1830	1827	11
380	20231011	121800	25297867	1830	1830	1830	1827	11
381	20231011	121700	25277754	1830	1830	1830	1827	10
382	20231011	121600	25259469	1830	1830	1830	1826	11
383	20231011	121500	25239359	1830	1830	1830	1825	11
384	20231011	121400	25219259	1830	1829	1830	1825	610
385	20231011	121300	24103299	1829	1829	1829	1825	11
386	20231011	121200	24083200	1829	1829	1829	1825	11
387	20231011	121100	24063105	1829	1829	1829	1825	10
388	20231011	121000	24044835	1829	1829	1829	1825	12
389	20231011	120900	24022911	1829	1829	1829	1825	10
390	20231011	120800	24004641	1829	1829	1829	1825	10
391	20231011	120700	23986371	1829	1829	1829	1825	12
392	20231011	120600	23964447	1829	1829	1829	1825	10
393	20231011	120500	23946177	1829	1829	1829	1825	10
394	20231011	120400	23927907	1829	1829	1829	1825	12
395	20231011	120300	23905983	1829	1829	1829	1825	10
396	20231011	120200	23887713	1829	1829	1829	1825	11
397	20231011	120100	23867614	1829	1829	1829	1824	11
398	20231011	120000	23847525	1829	1829	1829	1824	10
399	20231011	115900	23829260	1829	1829	1829	1824	13
400	20231011	115800	23805518	1829	1829	1829	1824	10
401	20231011	115700	23787253	1829	1829	1829	1824	10
402	20231011	115600	23768988	1829	1829	1829	1824	12
403	20231011	115500	23747070	1829	1829	1829	1824	10
404	20231011	115400	23728805	1829	1829	1829	1824	10
405	20231011	115300	23710540	1829	1829	1829	1824	12
406	20231011	115200	23688622	1829	1829	1829	1824	10
407	20231011	115100	23670357	1829	1829	1829	1824	11
408	20231011	115000	23650268	1829	1825	1829	1825	3011
409	20231011	114900	18155168	1829	1829	1829	1825	10
410	20231011	114800	18136898	1829	1829	1829	1825	11
411	20231011	114700	18116803	1829	1829	1829	1825	11
412	20231011	114600	18096704	1829	1829	1829	1825	10
413	20231011	114500	18078434	1829	1829	1829	1825	12
414	20231011	114400	18056510	1829	1829	1829	1825	10
415	20231011	114300	18038240	1829	1829	1829	1825	11
416	20231011	114200	18018145	1829	1829	1829	1825	11
417	20231011	114100	17998046	1829	1829	1829	1825	10
418	20231011	114000	17979776	1829	1829	1829	1825	11
419	20231011	113900	17959681	1829	1829	1829	1825	11
420	20231011	113800	17939582	1829	1829	1829	1825	10
421	20231011	113700	17921312	1829	1829	1829	1824	11
422	20231011	113600	17901223	1829	1825	1829	1824	231
423	20231011	113500	17479744	1829	1829	1829	1825	11
424	20231011	113400	17459649	1829	1829	1829	1825	10
425	20231011	113300	17441379	1829	1829	1829	1825	11
426	20231011	113200	17421280	1829	1829	1829	1825	11
427	20231011	113100	17401185	1829	1829	1829	1825	10
428	20231011	113000	17382915	1829	1829	1829	1825	11
429	20231011	112900	17362816	1825	1829	1829	1825	16
430	20231011	112800	17333596	1829	1829	1829	1825	11
431	20231011	112700	17313497	1829	1828	1829	1824	309
432	20231011	112600	16748664	1828	1828	1828	1824	10
433	20231011	112500	16730404	1828	1828	1828	1824	11
434	20231011	112400	16710316	1828	1828	1828	1824	11
435	20231011	112300	16690232	1828	1828	1828	1824	10
436	20231011	112200	16671972	1828	1828	1828	1824	11
437	20231011	112100	16651884	1828	1828	1828	1824	11
438	20231011	112000	16631800	1828	1828	1828	1824	10
439	20231011	111900	16613540	1828	1828	1828	1824	12
440	20231011	111800	16591628	1828	1828	1828	1824	10
441	20231011	111700	16573368	1828	1828	1828	1824	10
442	20231011	111600	16555108	1828	1828	1828	1824	12
443	20231011	111500	16533196	1828	1828	1828	1824	10
444	20231011	111400	16514936	1828	1828	1828	1824	10
445	20231011	111300	16496676	1828	1828	1828	1824	12
446	20231011	111200	16474764	1828	1828	1828	1824	10
447	20231011	111100	16456504	1828	1828	1828	1824	12
448	20231011	111000	16434592	1828	1828	1828	1824	10
449	20231011	110900	16416332	1828	1828	1828	1824	10
450	20231011	110800	16398072	1828	1828	1828	1824	12
451	20231011	110700	16376160	1828	1828	1828	1824	10
452	20231011	110600	16357900	1828	1828	1828	1824	10
453	20231011	110500	16339640	1828	1828	1828	1824	12
454	20231011	110400	16317728	1828	1828	1828	1824	10
455	20231011	110300	16299468	1828	1828	1828	1824	11
456	20231011	110200	16279384	1828	1828	1828	1824	11
457	20231011	110100	16259296	1828	1824	1828	1824	20
458	20231011	110000	16222796	1824	1828	1828	1824	44
459	20231011	105900	16142520	1828	1828	1828	1824	11
460	20231011	105800	16122432	1828	1828	1828	1824	10
461	20231011	105700	16104172	1828	1828	1828	1824	11
462	20231011	105600	16084088	1828	1825	1828	1823	457
463	20231011	105500	15250547	1828	1828	1828	1824	11
464	20231011	105400	15230460	1828	1828	1828	1825	11
465	20231011	105300	15210367	1828	1828	1828	1825	10
466	20231011	105200	15192102	1828	1828	1828	1825	11
467	20231011	105100	15172012	1828	1828	1828	1825	11
468	20231011	105000	15151919	1828	1828	1828	1825	10
469	20231011	104900	15133654	1828	1828	1828	1825	11
470	20231011	104800	15113564	1828	1828	1828	1825	11
471	20231011	104700	15093471	1827	1828	1828	1825	12
472	20231011	104600	15071556	1828	1828	1828	1825	10
473	20231011	104500	15053291	1828	1828	1828	1825	11
474	20231011	104400	15033195	1828	1828	1828	1825	11
475	20231011	104300	15013105	1828	1828	1828	1825	10
476	20231011	104200	14994840	1828	1828	1828	1825	11
477	20231011	104100	14974747	1828	1828	1828	1825	11
478	20231011	104000	14954657	1828	1828	1828	1825	10
479	20231011	103900	14936392	1828	1828	1828	1825	12
480	20231011	103800	14914474	1828	1828	1828	1825	10
481	20231011	103700	14896209	1828	1828	1828	1825	11
482	20231011	103600	14876116	1828	1828	1828	1825	12
483	20231011	103500	14854201	1828	1826	1828	1824	10
484	20231011	103400	14835949	1826	1826	1826	1824	11
485	20231011	103300	14815873	1826	1826	1826	1822	12
486	20231011	103200	14793985	1826	1826	1826	1822	10
487	20231011	103100	14775745	1826	1823	1826	1822	23
488	20231011	103000	14733797	1823	1826	1826	1823	8
489	20231011	102900	14719207	1823	1823	1823	1823	5
490	20231011	102800	14710092	1823	1824	1824	1823	6
491	20231011	102700	14699150	1826	1825	1826	1824	6
492	20231011	102600	14688203	1825	1825	1825	1825	5
493	20231011	102500	14679078	1825	1825	1825	1825	16
494	20231011	102400	14649878	1825	1825	1825	1825	5
495	20231011	102300	14640753	1825	1825	1825	1825	5
496	20231011	102200	14631628	1825	1825	1825	1825	16
497	20231011	102100	14602428	1825	1825	1825	1825	5
498	20231011	102000	14593303	1825	1825	1825	1825	6
499	20231011	101900	14582353	1825	1825	1825	1825	5
500	20231011	101800	14573228	1826	1825	1826	1825	7
501	20231011	101700	14560451	1825	1825	1825	1825	6
502	20231011	101600	14549501	1825	1826	1826	1825	11
503	20231011	101500	14529420	1826	1826	1826	1826	5
504	20231011	101400	14520290	1826	1827	1827	1826	6
505	20231011	101300	14509331	1827	1827	1827	1827	5
506	20231011	101200	14500196	1830	1831	1831	1830	2679
507	20231011	101100	9597622	1831	1831	1831	1831	5
508	20231011	101000	9588467	1831	1831	1832	1831	15
509	20231011	100900	9560999	1831	1832	1832	1831	6
510	20231011	100800	9550011	1838	1831	1838	1831	7
511	20231011	100700	9537180	1831	1831	1831	1831	15
512	20231011	100600	9509715	1831	1831	1831	1831	6
513	20231011	100500	9498729	1831	1831	1831	1831	5
514	20231011	100400	9489574	1831	1831	1831	1831	16
515	20231011	100300	9460278	1831	1831	1831	1831	5
516	20231011	100200	9451123	1831	1831	1831	1831	5
517	20231011	100100	9441968	1831	1831	1831	1831	16
518	20231011	100000	9412672	1831	1831	1831	1831	5
519	20231011	095900	9403517	1831	1831	1831	1831	5
520	20231011	095800	9394362	1840	1831	1840	1831	18
521	20231011	095700	9361386	1831	1831	1831	1831	5
522	20231011	095600	9352231	1840	1831	1840	1831	8
523	20231011	095500	9337574	1840	1831	1840	1831	6
524	20231011	095400	9326579	1840	1831	1840	1831	6
525	20231011	095300	9315584	1840	1840	1840	1830	8
526	20231011	095200	9300924	1830	1831	1831	1830	168
527	20231011	095100	8993321	1831	1831	1831	1831	5
528	20231011	095000	8984166	1840	1831	1840	1831	7
529	20231011	094900	8971340	1831	1831	1831	1831	15
530	20231011	094800	8943875	1831	1831	1831	1831	6
531	20231011	094700	8932889	1840	1840	1840	1831	11
532	20231011	094600	8912694	1831	1831	1831	1831	89
533	20231011	094500	8749735	1840	1831	1840	1831	7
534	20231011	094400	8736909	1830	1830	1830	1830	5
535	20231011	094300	8727759	1840	1831	1840	1830	126
536	20231011	094200	8497059	1830	1830	1830	1830	6
537	20231011	094100	8486079	1830	1830	1830	1830	5
538	20231011	094000	8476929	1840	1830	1840	1830	7
539	20231011	093900	8464109	1840	1830	1840	1830	6
540	20231011	093800	8453119	1830	1840	1840	1830	6
541	20231011	093700	8442129	1827	1827	1827	1827	6
542	20231011	093600	8431167	1840	1840	1840	1826	12
543	20231011	093500	8409162	1840	1826	1840	1826	11
544	20231011	093400	8388997	1840	1826	1840	1826	13
545	20231011	093300	8365167	1840	1826	1840	1825	18
546	20231011	093200	8332139	1838	1826	1838	1826	9
547	20231011	093100	8315681	1826	1827	1827	1826	16
548	20231011	093000	8286453	1827	1828	1828	1827	5
549	20231011	092900	8277317	1828	1828	1828	1828	6
550	20231011	092800	8266349	1828	1829	1829	1828	16
551	20231011	092700	8237090	1829	1830	1830	1829	5
552	20231011	092600	8227941	1842	1842	1842	1842	1284
553	20231011	092500	5862813	1842	1829	1842	1827	372
554	20231011	092400	5178099	1829	1829	1829	1829	6
555	20231011	092300	5167125	1829	1829	1829	1829	5
556	20231011	092200	5157980	1829	1830	1830	1829	5
557	20231011	092100	5148831	1843	1840	1844	1840	814
558	20231011	092000	3648787	1828	1828	1828	1828	281
559	20231011	091900	3135119	1827	1827	1827	1827	5
560	20231011	091800	3125984	1828	1830	1830	1828	38
561	20231011	091700	3056480	1830	1830	1830	1830	5
562	20231011	091600	3047330	1843	1843	1843	1830	17
563	20231011	091500	3016077	1843	1830	1843	1830	6
564	20231011	091400	3005084	1843	1831	1843	1830	17
565	20231011	091300	2973935	1843	1831	1843	1831	19
566	20231011	091200	2939122	1831	1831	1831	1831	5
567	20231011	091100	2929967	1831	1831	1831	1831	5
568	20231011	091000	2920812	1831	1844	1844	1831	16
569	20231011	090900	2891385	1844	1844	1845	1831	16
570	20231011	090800	2861937	1831	1832	1832	1831	6
571	20231011	090700	2850949	1832	1845	1845	1832	6
572	20231011	090600	2839944	1845	1835	1845	1826	348
573	20231011	090500	2199786	1835	1821	1835	1821	103
574	20231011	090400	2011498	1812	1812	1812	1812	11
575	20231011	090300	1991566	1811	1821	1821	1811	51
576	20231011	090200	1898996	1829	1829	1829	1829	0
577	20231011	090100	1898996	1829	1810	1829	1810	82
578	20231011	090000	1749515	1810	1810	1810	1810	689