KissMeData/002690/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	183600	29755314	1845	1845	1845	1845	91
3	20231012	183500	29755314	1845	1845	1845	1845	0
4	20231012	183400	29755314	1845	1845	1845	1845	0
5	20231012	183300	29755314	1845	1845	1845	1845	0
6	20231012	183200	29755314	1845	1845	1845	1845	0
7	20231012	183100	29755314	1845	1845	1845	1845	0
8	20231012	183000	29755314	1845	1845	1845	1845	0
9	20231012	182900	29755314	1845	1845	1845	1845	0
10	20231012	182800	29755314	1845	1845	1845	1845	0
11	20231012	182700	29755314	1845	1845	1845	1845	0
12	20231012	182600	29755314	1845	1845	1845	1845	0
13	20231012	182500	29755314	1845	1845	1845	1845	0
14	20231012	182400	29755314	1845	1845	1845	1845	0
15	20231012	182300	29755314	1845	1845	1845	1845	0
16	20231012	182200	29755314	1845	1845	1845	1845	0
17	20231012	182100	29755314	1845	1845	1845	1845	0
18	20231012	182000	29755314	1845	1845	1845	1845	0
19	20231012	181900	29755314	1845	1845	1845	1845	0
20	20231012	181800	29755314	1845	1845	1845	1845	0
21	20231012	181700	29755314	1845	1845	1845	1845	0
22	20231012	181600	29755314	1845	1845	1845	1845	0
23	20231012	181500	29755314	1845	1845	1845	1845	0
24	20231012	181400	29755314	1845	1845	1845	1845	0
25	20231012	181300	29755314	1845	1845	1845	1845	0
26	20231012	181200	29755314	1845	1845	1845	1845	0
27	20231012	181100	29755314	1845	1845	1845	1845	0
28	20231012	181000	29755314	1845	1845	1845	1845	0
29	20231012	180900	29755314	1845	1845	1845	1845	0
30	20231012	180800	29755314	1845	1845	1845	1845	0
31	20231012	180700	29755314	1845	1845	1845	1845	0
32	20231012	180600	29755314	1845	1845	1845	1845	91
33	20231012	180500	29755314	1845	1845	1845	1845	0
34	20231012	180400	29755314	1845	1845	1845	1845	0
35	20231012	180300	29755314	1845	1845	1845	1845	0
36	20231012	180200	29755314	1845	1845	1845	1845	0
37	20231012	180100	29755314	1845	1845	1845	1845	0
38	20231012	180000	29755314	1845	1845	1845	1845	0
39	20231012	175900	29755314	1845	1845	1845	1845	0
40	20231012	175800	29755314	1845	1845	1845	1845	0
41	20231012	175700	29755314	1845	1845	1845	1845	0
42	20231012	175600	29755314	1845	1845	1845	1845	0
43	20231012	175500	29755314	1845	1845	1845	1845	0
44	20231012	175400	29755314	1845	1845	1845	1845	0
45	20231012	175300	29755314	1845	1845	1845	1845	0
46	20231012	175200	29755314	1845	1845	1845	1845	0
47	20231012	175100	29755314	1845	1845	1845	1845	0
48	20231012	175000	29755314	1845	1845	1845	1845	0
49	20231012	174900	29755314	1845	1845	1845	1845	0
50	20231012	174800	29755314	1845	1845	1845	1845	0
51	20231012	174700	29755314	1845	1845	1845	1845	0
52	20231012	174600	29755314	1845	1845	1845	1845	0
53	20231012	174500	29755314	1845	1845	1845	1845	0
54	20231012	174400	29755314	1845	1845	1845	1845	0
55	20231012	174300	29755314	1845	1845	1845	1845	0
56	20231012	174200	29755314	1845	1845	1845	1845	0
57	20231012	174100	29755314	1845	1845	1845	1845	0
58	20231012	174000	29755314	1845	1845	1845	1845	0
59	20231012	173900	29755314	1845	1845	1845	1845	0
60	20231012	173800	29755314	1845	1845	1845	1845	0
61	20231012	173700	29755314	1845	1845	1845	1845	0
62	20231012	173600	29755314	1845	1845	1845	1845	91
63	20231012	173500	29755314	1845	1845	1845	1845	0
64	20231012	173400	29755314	1845	1845	1845	1845	0
65	20231012	173300	29755314	1845	1845	1845	1845	0
66	20231012	173200	29755314	1845	1845	1845	1845	0
67	20231012	173100	29755314	1845	1845	1845	1845	0
68	20231012	173000	29755314	1845	1845	1845	1845	0
69	20231012	172900	29755314	1845	1845	1845	1845	0
70	20231012	172800	29755314	1845	1845	1845	1845	0
71	20231012	172700	29755314	1845	1845	1845	1845	0
72	20231012	172600	29755314	1845	1845	1845	1845	0
73	20231012	172500	29755314	1845	1845	1845	1845	0
74	20231012	172400	29755314	1845	1845	1845	1845	0
75	20231012	172300	29755314	1845	1845	1845	1845	0
76	20231012	172200	29755314	1845	1845	1845	1845	0
77	20231012	172100	29755314	1845	1845	1845	1845	0
78	20231012	172000	29755314	1845	1845	1845	1845	0
79	20231012	171900	29755314	1845	1845	1845	1845	0
80	20231012	171800	29755314	1845	1845	1845	1845	0
81	20231012	171700	29755314	1845	1845	1845	1845	0
82	20231012	171600	29755314	1845	1845	1845	1845	0
83	20231012	171500	29755314	1845	1845	1845	1845	0
84	20231012	171400	29755314	1845	1845	1845	1845	0
85	20231012	171300	29755314	1845	1845	1845	1845	0
86	20231012	171200	29755314	1845	1845	1845	1845	0
87	20231012	171100	29755314	1845	1845	1845	1845	0
88	20231012	171000	29755314	1845	1845	1845	1845	0
89	20231012	170900	29755314	1845	1845	1845	1845	0
90	20231012	170800	29755314	1845	1845	1845	1845	0
91	20231012	170700	29755314	1845	1845	1845	1845	0
92	20231012	170600	29755314	1845	1845	1845	1845	91
93	20231012	170500	29755314	1845	1845	1845	1845	0
94	20231012	170400	29755314	1845	1845	1845	1845	0
95	20231012	170300	29755314	1845	1845	1845	1845	0
96	20231012	170200	29755314	1845	1845	1845	1845	0
97	20231012	170100	29755314	1845	1845	1845	1845	0
98	20231012	170000	29755314	1845	1845	1845	1845	0
99	20231012	165900	29755314	1845	1845	1845	1845	0
100	20231012	165800	29755314	1845	1845	1845	1845	0
101	20231012	165700	29755314	1845	1845	1845	1845	0
102	20231012	165600	29755314	1845	1845	1845	1845	0
103	20231012	165500	29755314	1845	1845	1845	1845	0
104	20231012	165400	29755314	1845	1845	1845	1845	0
105	20231012	165300	29755314	1845	1845	1845	1845	0
106	20231012	165200	29755314	1845	1845	1845	1845	0
107	20231012	165100	29755314	1845	1845	1845	1845	0
108	20231012	165000	29755314	1845	1845	1845	1845	0
109	20231012	164900	29755314	1845	1845	1845	1845	0
110	20231012	164800	29755314	1845	1845	1845	1845	0
111	20231012	164700	29755314	1845	1845	1845	1845	0
112	20231012	164600	29755314	1845	1845	1845	1845	0
113	20231012	164500	29755314	1845	1845	1845	1845	0
114	20231012	164400	29755314	1845	1845	1845	1845	0
115	20231012	164300	29755314	1845	1845	1845	1845	0
116	20231012	164200	29755314	1845	1845	1845	1845	0
117	20231012	164100	29755314	1845	1845	1845	1845	0
118	20231012	164000	29755314	1845	1845	1845	1845	0
119	20231012	163900	29755314	1845	1845	1845	1845	0
120	20231012	163800	29755314	1845	1845	1845	1845	0
121	20231012	163700	29755314	1845	1845	1845	1845	0
122	20231012	163600	29755314	1845	1845	1845	1845	91
123	20231012	163500	29755314	1845	1845	1845	1845	0
124	20231012	163400	29755314	1845	1845	1845	1845	0
125	20231012	163300	29755314	1845	1845	1845	1845	0
126	20231012	163200	29755314	1845	1845	1845	1845	0
127	20231012	163100	29755314	1845	1845	1845	1845	0
128	20231012	163000	29755314	1845	1845	1845	1845	0
129	20231012	162900	29755314	1845	1845	1845	1845	0
130	20231012	162800	29755314	1845	1845	1845	1845	0
131	20231012	162700	29755314	1845	1845	1845	1845	0
132	20231012	162600	29755314	1845	1845	1845	1845	0
133	20231012	162500	29755314	1845	1845	1845	1845	0
134	20231012	162400	29755314	1845	1845	1845	1845	0
135	20231012	162300	29755314	1845	1845	1845	1845	0
136	20231012	162200	29755314	1845	1845	1845	1845	0
137	20231012	162100	29755314	1845	1845	1845	1845	0
138	20231012	162000	29755314	1845	1845	1845	1845	0
139	20231012	161900	29755314	1845	1845	1845	1845	0
140	20231012	161800	29755314	1845	1845	1845	1845	0
141	20231012	161700	29755314	1845	1845	1845	1845	0
142	20231012	161600	29755314	1845	1845	1845	1845	0
143	20231012	161500	29755314	1845	1845	1845	1845	0
144	20231012	161400	29755314	1845	1845	1845	1845	0
145	20231012	161300	29755314	1845	1845	1845	1845	0
146	20231012	161200	29755314	1845	1845	1845	1845	0
147	20231012	161100	29755314	1845	1845	1845	1845	0
148	20231012	161000	29755314	1845	1845	1845	1845	0
149	20231012	160900	29755314	1845	1845	1845	1845	0
150	20231012	160800	29755314	1845	1845	1845	1845	0
151	20231012	160700	29755314	1845	1845	1845	1845	0
152	20231012	160600	29755314	1845	1845	1845	1845	91
153	20231012	160500	29755314	1845	1845	1845	1845	0
154	20231012	160400	29755314	1845	1845	1845	1845	0
155	20231012	160300	29755314	1845	1845	1845	1845	0
156	20231012	160200	29755314	1845	1845	1845	1845	0
157	20231012	160100	29755314	1845	1845	1845	1845	0
158	20231012	160000	29755314	1845	1845	1845	1845	0
159	20231012	155900	29755314	1845	1845	1845	1845	0
160	20231012	155800	29755314	1845	1845	1845	1845	0
161	20231012	155700	29755314	1845	1845	1845	1845	0
162	20231012	155600	29755314	1845	1845	1845	1845	0
163	20231012	155500	29755314	1845	1845	1845	1845	0
164	20231012	155400	29755314	1845	1845	1845	1845	0
165	20231012	155300	29755314	1845	1845	1845	1845	0
166	20231012	155200	29755314	1845	1845	1845	1845	0
167	20231012	155100	29755314	1845	1845	1845	1845	0
168	20231012	155000	29755314	1845	1845	1845	1845	0
169	20231012	154900	29755314	1845	1845	1845	1845	0
170	20231012	154800	29755314	1845	1845	1845	1845	0
171	20231012	154700	29755314	1845	1845	1845	1845	0
172	20231012	154600	29755314	1845	1845	1845	1845	0
173	20231012	154500	29755314	1845	1845	1845	1845	0
174	20231012	154400	29755314	1845	1845	1845	1845	0
175	20231012	154300	29755314	1845	1845	1845	1845	0
176	20231012	154200	29755314	1845	1845	1845	1845	0
177	20231012	154100	29755314	1845	1845	1845	1845	0
178	20231012	154000	29755314	1845	1845	1845	1845	0
179	20231012	153900	29755314	1845	1845	1845	1845	0
180	20231012	153800	29755314	1845	1845	1845	1845	0
181	20231012	153700	29755314	1845	1845	1845	1845	0
182	20231012	153600	29755314	1845	1845	1845	1845	91
183	20231012	153500	29755314	1845	1845	1845	1845	0
184	20231012	153400	29755314	1845	1845	1845	1845	0
185	20231012	153300	29755314	1845	1845	1845	1845	0
186	20231012	153200	29755314	1845	1845	1845	1845	0
187	20231012	153100	29755314	1845	1845	1845	1845	0
188	20231012	153000	29755314	1845	1845	1845	1845	91
189	20231012	152900	29587419	1837	1837	1837	1837	0
190	20231012	152800	29587419	1837	1837	1837	1837	0
191	20231012	152700	29587419	1837	1837	1837	1837	0
192	20231012	152600	29587419	1837	1837	1837	1837	0
193	20231012	152500	29587419	1837	1837	1837	1837	0
194	20231012	152400	29587419	1837	1837	1837	1837	0
195	20231012	152300	29587419	1837	1837	1837	1837	0
196	20231012	152200	29587419	1837	1837	1837	1837	0
197	20231012	152100	29587419	1837	1837	1837	1837	0
198	20231012	152000	29587419	1837	1837	1837	1837	0
199	20231012	151900	29587419	1837	1837	1837	1837	0
200	20231012	151800	29587419	1837	1837	1837	1837	0
201	20231012	151700	29587419	1837	1837	1837	1837	8
202	20231012	151600	29572723	1838	1838	1838	1838	0
203	20231012	151500	29572723	1838	1838	1838	1838	140
204	20231012	151400	29315403	1849	1849	1849	1849	0
205	20231012	151300	29315403	1849	1849	1849	1849	0
206	20231012	151200	29315403	1849	1849	1849	1849	0
207	20231012	151100	29315403	1849	1849	1849	1849	0
208	20231012	151000	29315403	1849	1849	1849	1849	6
209	20231012	150900	29304309	1849	1849	1849	1849	0
210	20231012	150800	29304309	1849	1849	1849	1849	53
211	20231012	150700	29206312	1850	1850	1850	1850	0
212	20231012	150600	29206312	1850	1850	1850	1850	0
213	20231012	150500	29206312	1850	1850	1850	1850	0
214	20231012	150400	29206312	1850	1850	1850	1850	0
215	20231012	150300	29206312	1850	1850	1850	1850	0
216	20231012	150200	29206312	1850	1850	1850	1850	0
217	20231012	150100	29206312	1850	1850	1850	1850	0
218	20231012	150000	29206312	1850	1850	1850	1850	0
219	20231012	145900	29206312	1850	1850	1850	1850	0
220	20231012	145800	29206312	1850	1850	1850	1850	10
221	20231012	145700	29187812	1850	1845	1850	1845	5405
222	20231012	145600	19189696	1845	1845	1845	1845	0
223	20231012	145500	19189696	1845	1845	1845	1845	0
224	20231012	145400	19189696	1845	1845	1845	1845	0
225	20231012	145300	19189696	1845	1845	1845	1845	0
226	20231012	145200	19189696	1845	1843	1845	1843	237
227	20231012	145100	18752491	1843	1843	1843	1843	0
228	20231012	145000	18752491	1843	1843	1843	1843	0
229	20231012	144900	18752491	1843	1843	1843	1843	10
230	20231012	144800	18734061	1843	1843	1843	1843	0
231	20231012	144700	18734061	1843	1843	1843	1843	2
232	20231012	144600	18730375	1843	1843	1843	1843	18
233	20231012	144500	18697201	1843	1843	1843	1843	21
234	20231012	144400	18658498	1843	1843	1843	1843	27
235	20231012	144300	18608737	1843	1843	1843	1843	75
236	20231012	144200	18470512	1843	1843	1843	1843	0
237	20231012	144100	18470512	1843	1843	1843	1843	0
238	20231012	144000	18470512	1843	1843	1843	1843	13
239	20231012	143900	18446553	1843	1843	1843	1843	7
240	20231012	143800	18433652	1842	1842	1842	1842	0
241	20231012	143700	18433652	1842	1842	1842	1842	10
242	20231012	143600	18415232	1842	1842	1842	1842	0
243	20231012	143500	18415232	1842	1842	1842	1842	0
244	20231012	143400	18415232	1842	1842	1842	1842	10
245	20231012	143300	18396812	1842	1842	1842	1842	0
246	20231012	143200	18396812	1842	1842	1842	1842	0
247	20231012	143100	18396812	1842	1842	1842	1842	10
248	20231012	143000	18378392	1842	1842	1842	1842	0
249	20231012	142900	18378392	1842	1842	1842	1842	0
250	20231012	142800	18378392	1842	1842	1842	1842	10
251	20231012	142700	18359972	1842	1842	1842	1842	49
252	20231012	142600	18269714	1842	1842	1842	1842	0
253	20231012	142500	18269714	1842	1842	1842	1842	47
254	20231012	142400	18183140	1842	1842	1842	1842	18
255	20231012	142300	18149984	1842	1842	1842	1842	21
256	20231012	142200	18111302	1842	1842	1842	1842	18
257	20231012	142100	18078146	1842	1842	1842	1842	18
258	20231012	142000	18044990	1842	1842	1842	1842	13
259	20231012	141900	18021044	1842	1842	1842	1842	22
260	20231012	141800	17980520	1842	1842	1842	1842	19
261	20231012	141700	17945522	1842	1842	1842	1842	24
262	20231012	141600	17901314	1842	1842	1842	1842	11
263	20231012	141500	17881052	1842	1842	1842	1842	19
264	20231012	141400	17846054	1842	1842	1842	1842	23
265	20231012	141300	17803688	1842	1842	1842	1842	11
266	20231012	141200	17783426	1842	1842	1842	1842	22
267	20231012	141100	17742902	1842	1842	1842	1842	12
268	20231012	141000	17720798	1842	1842	1842	1842	18
269	20231012	140900	17687642	1842	1842	1842	1842	14
270	20231012	140800	17661854	1842	1842	1842	1842	24
271	20231012	140700	17617646	1842	1842	1842	1842	24
272	20231012	140600	17573438	1842	1842	1842	1842	18
273	20231012	140500	17540282	1842	1842	1842	1842	16
274	20231012	140400	17510810	1842	1842	1842	1842	22
275	20231012	140300	17470286	1842	1842	1842	1842	20
276	20231012	140200	17433446	1842	1842	1842	1842	16
277	20231012	140100	17403974	1842	1842	1842	1842	18
278	20231012	140000	17370818	1842	1842	1842	1842	18
279	20231012	135900	17337662	1842	1842	1842	1842	21
280	20231012	135800	17298980	1842	1842	1842	1842	13
281	20231012	135700	17275034	1842	1842	1842	1842	25
282	20231012	135600	17228984	1842	1842	1842	1842	24
283	20231012	135500	17184776	1842	1843	1843	1842	88
284	20231012	135400	17022672	1843	1843	1843	1843	13
285	20231012	135300	16998713	1843	1843	1843	1843	40
286	20231012	135200	16924993	1843	1843	1843	1843	10
287	20231012	135100	16906563	1843	1843	1843	1843	18
288	20231012	135000	16873389	1843	1843	1843	1843	27
289	20231012	134900	16823628	1843	1843	1843	1843	18
290	20231012	134800	16790454	1843	1843	1843	1843	21
291	20231012	134700	16751751	1843	1843	1843	1843	18
292	20231012	134600	16718577	1843	1843	1843	1843	26
293	20231012	134500	16670659	1843	1843	1843	1843	17
294	20231012	134400	16639328	1843	1844	1844	1843	97
295	20231012	134300	16460535	1844	1844	1844	1844	14
296	20231012	134200	16434719	1844	1844	1844	1844	19
297	20231012	134100	16399683	1844	1844	1844	1844	22
298	20231012	134000	16359115	1844	1844	1844	1844	17
299	20231012	133900	16327767	1844	1844	1844	1844	17
300	20231012	133800	16296419	1844	1844	1844	1844	25
301	20231012	133700	16250319	1844	1844	1844	1844	21
302	20231012	133600	16211595	1844	1844	1844	1844	94
303	20231012	133500	16038259	1844	1843	1844	1843	158
304	20231012	133400	15746908	1844	1843	1844	1843	59
305	20231012	133300	15638138	1843	1843	1843	1843	15
306	20231012	133200	15610493	1843	1843	1843	1843	11
307	20231012	133100	15590220	1843	1843	1843	1843	172
308	20231012	133000	15273224	1843	1843	1843	1843	0
309	20231012	132900	15273224	1843	1843	1843	1843	0
310	20231012	132800	15273224	1843	1843	1843	1843	10
311	20231012	132700	15254794	1843	1843	1843	1843	0
312	20231012	132600	15254794	1843	1843	1843	1843	0
313	20231012	132500	15254794	1843	1843	1843	1843	10
314	20231012	132400	15236364	1843	1844	1844	1843	9
315	20231012	132300	15219769	1844	1844	1844	1844	23
316	20231012	132200	15177357	1844	1844	1844	1844	22
317	20231012	132100	15136789	1844	1844	1844	1844	11
318	20231012	132000	15116505	1844	1844	1844	1844	23
319	20231012	131900	15074093	1844	1843	1844	1843	111
320	20231012	131800	14869519	1843	1843	1843	1843	0
321	20231012	131700	14869519	1843	1843	1843	1843	0
322	20231012	131600	14869519	1843	1843	1843	1843	10
323	20231012	131500	14851089	1843	1843	1843	1843	0
324	20231012	131400	14851089	1843	1843	1843	1843	0
325	20231012	131300	14851089	1843	1843	1843	1843	10
326	20231012	131200	14832659	1843	1843	1843	1843	385
327	20231012	131100	14123104	1843	1843	1843	1843	27
328	20231012	131000	14073343	1843	1843	1843	1843	19
329	20231012	130900	14038326	1843	1843	1843	1843	23
330	20231012	130800	13995937	1843	1843	1843	1843	22
331	20231012	130700	13955391	1843	1842	1843	1842	119
332	20231012	130600	13736084	1842	1842	1842	1842	0
333	20231012	130500	13736084	1842	1842	1842	1842	0
334	20231012	130400	13736084	1842	1842	1842	1842	10
335	20231012	130300	13717664	1842	1842	1842	1842	0
336	20231012	130200	13717664	1842	1842	1842	1842	0
337	20231012	130100	13717664	1842	1842	1842	1842	10
338	20231012	130000	13699244	1842	1842	1842	1842	0
339	20231012	125900	13699244	1842	1842	1842	1842	0
340	20231012	125800	13699244	1842	1842	1842	1842	10
341	20231012	125700	13680824	1842	1842	1842	1842	0
342	20231012	125600	13680824	1842	1842	1842	1842	0
343	20231012	125500	13680824	1842	1842	1842	1842	10
344	20231012	125400	13662404	1842	1842	1842	1842	0
345	20231012	125300	13662404	1842	1842	1842	1842	0
346	20231012	125200	13662404	1842	1842	1842	1842	10
347	20231012	125100	13643984	1842	1842	1842	1842	0
348	20231012	125000	13643984	1842	1842	1842	1842	0
349	20231012	124900	13643984	1842	1842	1842	1842	10
350	20231012	124800	13625564	1842	1842	1842	1842	0
351	20231012	124700	13625564	1842	1842	1842	1842	0
352	20231012	124600	13625564	1842	1842	1842	1842	10
353	20231012	124500	13607144	1842	1842	1842	1842	0
354	20231012	124400	13607144	1842	1842	1842	1842	36
355	20231012	124300	13540832	1842	1842	1842	1842	10
356	20231012	124200	13522412	1842	1842	1842	1842	34
357	20231012	124100	13459784	1842	1842	1842	1842	13
358	20231012	124000	13435838	1842	1842	1842	1842	18
359	20231012	123900	13402682	1842	1842	1842	1842	26
360	20231012	123800	13354790	1842	1842	1842	1842	1
361	20231012	123700	13352948	1839	1839	1839	1839	10
362	20231012	123600	13334558	1839	1839	1839	1839	1209
363	20231012	123500	11111207	1839	1839	1839	1839	20
364	20231012	123400	11074427	1839	1839	1839	1839	15
365	20231012	123300	11046842	1839	1840	1840	1839	35
366	20231012	123200	10982454	1840	1840	1840	1840	7
367	20231012	123100	10969574	1840	1840	1840	1840	39
368	20231012	123000	10897814	1840	1842	1842	1840	393
369	20231012	122900	10174340	1842	1842	1842	1842	80
370	20231012	122800	10026980	1841	1841	1841	1841	10
371	20231012	122700	10008570	1841	1841	1841	1841	0
372	20231012	122600	10008570	1841	1841	1841	1841	0
373	20231012	122500	10008570	1841	1841	1841	1841	10
374	20231012	122400	9990160	1841	1841	1841	1841	0
375	20231012	122300	9990160	1841	1841	1841	1841	0
376	20231012	122200	9990160	1841	1841	1841	1841	10
377	20231012	122100	9971750	1841	1841	1841	1841	0
378	20231012	122000	9971750	1841	1841	1841	1841	0
379	20231012	121900	9971750	1841	1841	1841	1841	10
380	20231012	121800	9953340	1841	1841	1841	1841	0
381	20231012	121700	9953340	1841	1841	1841	1841	0
382	20231012	121600	9953340	1841	1841	1841	1841	10
383	20231012	121500	9934930	1841	1841	1841	1841	14
384	20231012	121400	9909156	1840	1840	1840	1840	0
385	20231012	121300	9909156	1840	1840	1840	1840	10
386	20231012	121200	9890756	1840	1840	1840	1840	0
387	20231012	121100	9890756	1840	1840	1840	1840	0
388	20231012	121000	9890756	1840	1840	1840	1840	10
389	20231012	120900	9872356	1840	1840	1840	1840	23
390	20231012	120800	9830036	1838	1838	1838	1838	0
391	20231012	120700	9830036	1838	1838	1838	1838	10
392	20231012	120600	9811656	1838	1838	1838	1838	0
393	20231012	120500	9811656	1838	1838	1838	1838	1
394	20231012	120400	9809818	1838	1838	1838	1838	536
395	20231012	120300	8824650	1838	1838	1838	1838	21
396	20231012	120200	8786052	1838	1838	1838	1838	20
397	20231012	120100	8749292	1838	1838	1838	1838	20
398	20231012	120000	8712532	1838	1837	1838	1837	22
399	20231012	115900	8672099	1838	1838	1838	1838	23
400	20231012	115800	8629825	1838	1838	1838	1838	24
401	20231012	115700	8585713	1838	1838	1838	1838	37
402	20231012	115600	8517707	1838	1838	1838	1838	0
403	20231012	115500	8517707	1838	1839	1839	1838	49
404	20231012	115400	8427616	1839	1839	1839	1839	20
405	20231012	115300	8390836	1839	1839	1839	1839	40
406	20231012	115200	8317276	1839	1839	1839	1839	10
407	20231012	115100	8298886	1839	1839	1839	1839	0
408	20231012	115000	8298886	1839	1839	1839	1839	30
409	20231012	114900	8243716	1839	1840	1840	1839	11
410	20231012	114800	8223478	1840	1840	1840	1840	23
411	20231012	114700	8181158	1840	1840	1840	1840	21
412	20231012	114600	8142518	1840	1840	1840	1840	11
413	20231012	114500	8122278	1840	1840	1840	1840	22
414	20231012	114400	8081798	1840	1840	1840	1840	24
415	20231012	114300	8037638	1840	1840	1840	1840	25
416	20231012	114200	7991638	1840	1840	1840	1840	26
417	20231012	114100	7943798	1840	1841	1841	1840	45
418	20231012	114000	7860979	1841	1841	1841	1841	23
419	20231012	113900	7818636	1841	1841	1841	1841	13
420	20231012	113800	7794703	1841	1841	1841	1841	17
421	20231012	113700	7763406	1841	1841	1841	1841	15
422	20231012	113600	7735791	1841	1841	1841	1841	26
423	20231012	113500	7687925	1841	1841	1841	1841	17
424	20231012	113400	7656628	1841	1841	1841	1841	25
425	20231012	113300	7610603	1841	1841	1841	1841	18
426	20231012	113200	7577465	1841	1841	1841	1841	23
427	20231012	113100	7535122	1841	1841	1841	1841	10
428	20231012	113000	7516712	1841	1841	1841	1841	15
429	20231012	112900	7489097	1841	1841	1841	1841	19
430	20231012	112800	7454118	1841	1841	1841	1841	26
431	20231012	112700	7406252	1841	1841	1841	1841	20
432	20231012	112600	7369432	1841	1841	1841	1841	14
433	20231012	112500	7343658	1841	1842	1842	1841	36
434	20231012	112400	7277362	1842	1842	1842	1842	21
435	20231012	112300	7238680	1842	1842	1842	1842	78
436	20231012	112200	7095004	1842	1842	1842	1842	46
437	20231012	112100	7010272	1842	1842	1842	1842	25
438	20231012	112000	6964222	1842	1842	1842	1842	22
439	20231012	111900	6923698	1842	1842	1842	1842	16
440	20231012	111800	6894226	1842	1842	1842	1842	23
441	20231012	111700	6851860	1842	1842	1842	1842	21
442	20231012	111600	6813178	1842	1842	1842	1842	23
443	20231012	111500	6770812	1842	1842	1842	1842	34
444	20231012	111400	6708184	1842	1842	1842	1842	575
445	20231012	111300	5649034	1842	1842	1842	1842	10
446	20231012	111200	5630614	1842	1842	1842	1842	0
447	20231012	111100	5630614	1842	1842	1842	1842	0
448	20231012	111000	5630614	1842	1842	1842	1842	10
449	20231012	110900	5612194	1842	1842	1842	1842	0
450	20231012	110800	5612194	1842	1842	1842	1842	0
451	20231012	110700	5612194	1842	1842	1842	1842	10
452	20231012	110600	5593774	1842	1842	1842	1842	0
453	20231012	110500	5593774	1842	1842	1842	1842	0
454	20231012	110400	5593774	1842	1842	1842	1842	10
455	20231012	110300	5575354	1842	1842	1842	1842	0
456	20231012	110200	5575354	1842	1842	1842	1842	0
457	20231012	110100	5575354	1842	1842	1842	1842	10
458	20231012	110000	5556934	1842	1842	1842	1842	0
459	20231012	105900	5556934	1842	1842	1842	1842	0
460	20231012	105800	5556934	1842	1842	1842	1842	10
461	20231012	105700	5538514	1842	1842	1842	1842	0
462	20231012	105600	5538514	1842	1842	1842	1842	0
463	20231012	105500	5538514	1842	1842	1842	1842	10
464	20231012	105400	5520094	1842	1842	1842	1842	0
465	20231012	105300	5520094	1842	1842	1842	1842	0
466	20231012	105200	5520094	1842	1842	1842	1842	10
467	20231012	105100	5501674	1842	1842	1842	1842	0
468	20231012	105000	5501674	1842	1842	1842	1842	0
469	20231012	104900	5501674	1842	1842	1842	1842	10
470	20231012	104800	5483254	1842	1842	1842	1842	25
471	20231012	104700	5437204	1842	1842	1842	1842	0
472	20231012	104600	5437204	1842	1842	1842	1842	10
473	20231012	104500	5418784	1842	1842	1842	1842	0
474	20231012	104400	5418784	1842	1842	1842	1842	0
475	20231012	104300	5418784	1842	1842	1842	1842	10
476	20231012	104200	5400364	1842	1842	1842	1842	0
477	20231012	104100	5400364	1842	1842	1842	1842	0
478	20231012	104000	5400364	1842	1842	1842	1842	10
479	20231012	103900	5381944	1842	1842	1842	1842	7
480	20231012	103800	5369050	1843	1843	1843	1843	0
481	20231012	103700	5369050	1843	1843	1843	1843	0
482	20231012	103600	5369050	1843	1843	1843	1843	0
483	20231012	103500	5369050	1843	1843	1843	1843	0
484	20231012	103400	5369050	1843	1843	1843	1843	1
485	20231012	103300	5367207	1843	1843	1843	1843	0
486	20231012	103200	5367207	1843	1843	1843	1843	2
487	20231012	103100	5363521	1843	1843	1843	1843	0
488	20231012	103000	5363521	1843	1843	1843	1843	0
489	20231012	102900	5363521	1843	1843	1843	1843	0
490	20231012	102800	5363521	1843	1843	1843	1843	0
491	20231012	102700	5363521	1843	1843	1843	1843	0
492	20231012	102600	5363521	1843	1843	1843	1843	0
493	20231012	102500	5363521	1843	1842	1843	1842	242
494	20231012	102400	4917525	1842	1842	1842	1842	0
495	20231012	102300	4917525	1842	1842	1842	1842	27
496	20231012	102200	4867791	1844	1844	1844	1844	0
497	20231012	102100	4867791	1844	1844	1844	1844	0
498	20231012	102000	4867791	1844	1844	1844	1844	0
499	20231012	101900	4867791	1844	1844	1844	1844	0
500	20231012	101800	4867791	1844	1844	1844	1844	0
501	20231012	101700	4867791	1844	1844	1844	1844	0
502	20231012	101600	4867791	1844	1844	1844	1844	0
503	20231012	101500	4867791	1844	1844	1844	1844	0
504	20231012	101400	4867791	1844	1844	1844	1844	0
505	20231012	101300	4867791	1844	1844	1844	1844	0
506	20231012	101200	4867791	1844	1844	1844	1844	0
507	20231012	101100	4867791	1844	1844	1844	1844	0
508	20231012	101000	4867791	1844	1844	1844	1844	0
509	20231012	100900	4867791	1844	1844	1844	1844	0
510	20231012	100800	4867791	1844	1844	1844	1844	0
511	20231012	100700	4867791	1844	1844	1844	1844	0
512	20231012	100600	4867791	1844	1844	1844	1844	0
513	20231012	100500	4867791	1844	1844	1844	1844	0
514	20231012	100400	4867791	1844	1844	1844	1844	0
515	20231012	100300	4867791	1844	1844	1844	1844	5
516	20231012	100200	4858571	1845	1845	1845	1845	0
517	20231012	100100	4858571	1845	1845	1845	1845	0
518	20231012	100000	4858571	1845	1845	1845	1845	0
519	20231012	095900	4858571	1845	1845	1845	1845	0
520	20231012	095800	4858571	1845	1845	1845	1845	0
521	20231012	095700	4858571	1845	1845	1845	1845	0
522	20231012	095600	4858571	1845	1845	1845	1845	0
523	20231012	095500	4858571	1845	1845	1845	1845	12
524	20231012	095400	4836431	1845	1845	1845	1845	0
525	20231012	095300	4836431	1845	1845	1845	1845	2
526	20231012	095200	4832741	1834	1835	1835	1834	7
527	20231012	095100	4819902	1847	1847	1847	1847	0
528	20231012	095000	4819902	1847	1847	1847	1847	0
529	20231012	094900	4819902	1847	1847	1847	1847	1
530	20231012	094800	4818055	1847	1847	1847	1847	0
531	20231012	094700	4818055	1847	1840	1847	1835	52
532	20231012	094600	4722509	1854	1854	1854	1854	0
533	20231012	094500	4722509	1854	1854	1854	1854	0
534	20231012	094400	4722509	1854	1854	1854	1854	0
535	20231012	094300	4722509	1854	1853	1854	1853	62
536	20231012	094200	4607622	1853	1853	1853	1853	20
537	20231012	094100	4570562	1853	1853	1853	1853	0
538	20231012	094000	4570562	1853	1853	1853	1853	0
539	20231012	093900	4570562	1853	1853	1853	1853	0
540	20231012	093800	4570562	1853	1853	1853	1852	4
541	20231012	093700	4563151	1846	1834	1853	1834	514
542	20231012	093600	3615606	1834	1834	1834	1834	0
543	20231012	093500	3615606	1834	1834	1834	1834	0
544	20231012	093400	3615606	1834	1835	1835	1834	210
545	20231012	093300	3230447	1835	1835	1835	1835	300
546	20231012	093200	2679947	1838	1838	1838	1838	0
547	20231012	093100	2679947	1838	1838	1838	1838	0
548	20231012	093000	2679947	1838	1838	1838	1838	0
549	20231012	092900	2679947	1838	1838	1838	1838	0
550	20231012	092800	2679947	1838	1838	1838	1838	0
551	20231012	092700	2679947	1838	1838	1838	1838	0
552	20231012	092600	2679947	1838	1838	1838	1838	0
553	20231012	092500	2679947	1838	1835	1838	1835	13
554	20231012	092400	2656086	1835	1835	1835	1835	400
555	20231012	092300	1922086	1836	1836	1836	1836	10
556	20231012	092200	1903726	1836	1836	1836	1836	1
557	20231012	092100	1901890	1836	1836	1836	1836	3
558	20231012	092000	1896382	1837	1837	1837	1837	0
559	20231012	091900	1896382	1837	1837	1837	1837	11
560	20231012	091800	1876175	1837	1837	1837	1837	0
561	20231012	091700	1876175	1837	1837	1837	1837	0
562	20231012	091600	1876175	1837	1837	1837	1837	11
563	20231012	091500	1855968	1837	1837	1837	1837	10
564	20231012	091400	1837598	1838	1838	1838	1838	0
565	20231012	091300	1837598	1838	1838	1838	1838	0
566	20231012	091200	1837598	1838	1838	1838	1838	0
567	20231012	091100	1837598	1838	1838	1838	1838	1
568	20231012	091000	1835760	1839	1839	1839	1839	0
569	20231012	090900	1835760	1839	1839	1839	1839	0
570	20231012	090800	1835760	1839	1839	1839	1839	0
571	20231012	090700	1835760	1839	1839	1839	1839	0
572	20231012	090600	1835760	1839	1839	1839	1839	4
573	20231012	090500	1828404	1837	1837	1837	1837	649
574	20231012	090400	636191	1838	1837	1838	1837	24
575	20231012	090300	592095	1837	1837	1837	1837	0
576	20231012	090200	592095	1837	1837	1837	1837	0
577	20231012	090100	592095	1837	1833	1837	1833	22
578	20231012	090000	551733	1833	1833	1833	1833	301