KissMeData/002690/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	183600	28659110	1830	1830	1830	1830	445
3	20231018	183500	28659110	1830	1830	1830	1830	0
4	20231018	183400	28659110	1830	1830	1830	1830	0
5	20231018	183300	28659110	1830	1830	1830	1830	0
6	20231018	183200	28659110	1830	1830	1830	1830	0
7	20231018	183100	28659110	1830	1830	1830	1830	0
8	20231018	183000	28659110	1830	1830	1830	1830	0
9	20231018	182900	28659110	1830	1830	1830	1830	0
10	20231018	182800	28659110	1830	1830	1830	1830	0
11	20231018	182700	28659110	1830	1830	1830	1830	0
12	20231018	182600	28659110	1830	1830	1830	1830	0
13	20231018	182500	28659110	1830	1830	1830	1830	0
14	20231018	182400	28659110	1830	1830	1830	1830	0
15	20231018	182300	28659110	1830	1830	1830	1830	0
16	20231018	182200	28659110	1830	1830	1830	1830	0
17	20231018	182100	28659110	1830	1830	1830	1830	0
18	20231018	182000	28659110	1830	1830	1830	1830	0
19	20231018	181900	28659110	1830	1830	1830	1830	0
20	20231018	181800	28659110	1830	1830	1830	1830	0
21	20231018	181700	28659110	1830	1830	1830	1830	0
22	20231018	181600	28659110	1830	1830	1830	1830	0
23	20231018	181500	28659110	1830	1830	1830	1830	0
24	20231018	181400	28659110	1830	1830	1830	1830	0
25	20231018	181300	28659110	1830	1830	1830	1830	0
26	20231018	181200	28659110	1830	1830	1830	1830	0
27	20231018	181100	28659110	1830	1830	1830	1830	0
28	20231018	181000	28659110	1830	1830	1830	1830	0
29	20231018	180900	28659110	1830	1830	1830	1830	0
30	20231018	180800	28659110	1830	1830	1830	1830	0
31	20231018	180700	28659110	1830	1830	1830	1830	0
32	20231018	180600	28659110	1830	1830	1830	1830	445
33	20231018	180500	28659110	1830	1830	1830	1830	0
34	20231018	180400	28659110	1830	1830	1830	1830	0
35	20231018	180300	28659110	1830	1830	1830	1830	0
36	20231018	180200	28659110	1830	1830	1830	1830	0
37	20231018	180100	28659110	1830	1830	1830	1830	0
38	20231018	180000	28659110	1830	1830	1830	1830	0
39	20231018	175900	28659110	1830	1830	1830	1830	0
40	20231018	175800	28659110	1830	1830	1830	1830	0
41	20231018	175700	28659110	1830	1830	1830	1830	0
42	20231018	175600	28659110	1830	1830	1830	1830	0
43	20231018	175500	28659110	1830	1830	1830	1830	0
44	20231018	175400	28659110	1830	1830	1830	1830	0
45	20231018	175300	28659110	1830	1830	1830	1830	0
46	20231018	175200	28659110	1830	1830	1830	1830	0
47	20231018	175100	28659110	1830	1830	1830	1830	0
48	20231018	175000	28659110	1830	1830	1830	1830	0
49	20231018	174900	28659110	1830	1830	1830	1830	0
50	20231018	174800	28659110	1830	1830	1830	1830	0
51	20231018	174700	28659110	1830	1830	1830	1830	0
52	20231018	174600	28659110	1830	1830	1830	1830	0
53	20231018	174500	28659110	1830	1830	1830	1830	0
54	20231018	174400	28659110	1830	1830	1830	1830	0
55	20231018	174300	28659110	1830	1830	1830	1830	0
56	20231018	174200	28659110	1830	1830	1830	1830	0
57	20231018	174100	28659110	1830	1830	1830	1830	0
58	20231018	174000	28659110	1830	1830	1830	1830	0
59	20231018	173900	28659110	1830	1830	1830	1830	0
60	20231018	173800	28659110	1830	1830	1830	1830	0
61	20231018	173700	28659110	1830	1830	1830	1830	0
62	20231018	173600	28659110	1830	1830	1830	1830	445
63	20231018	173500	28659110	1830	1830	1830	1830	0
64	20231018	173400	28659110	1830	1830	1830	1830	0
65	20231018	173300	28659110	1830	1830	1830	1830	0
66	20231018	173200	28659110	1830	1830	1830	1830	0
67	20231018	173100	28659110	1830	1830	1830	1830	0
68	20231018	173000	28659110	1830	1830	1830	1830	0
69	20231018	172900	28659110	1830	1830	1830	1830	0
70	20231018	172800	28659110	1830	1830	1830	1830	0
71	20231018	172700	28659110	1830	1830	1830	1830	0
72	20231018	172600	28659110	1830	1830	1830	1830	0
73	20231018	172500	28659110	1830	1830	1830	1830	0
74	20231018	172400	28659110	1830	1830	1830	1830	0
75	20231018	172300	28659110	1830	1830	1830	1830	0
76	20231018	172200	28659110	1830	1830	1830	1830	0
77	20231018	172100	28659110	1830	1830	1830	1830	0
78	20231018	172000	28659110	1830	1830	1830	1830	0
79	20231018	171900	28659110	1830	1830	1830	1830	0
80	20231018	171800	28659110	1830	1830	1830	1830	0
81	20231018	171700	28659110	1830	1830	1830	1830	0
82	20231018	171600	28659110	1830	1830	1830	1830	0
83	20231018	171500	28659110	1830	1830	1830	1830	0
84	20231018	171400	28659110	1830	1830	1830	1830	0
85	20231018	171300	28659110	1830	1830	1830	1830	0
86	20231018	171200	28659110	1830	1830	1830	1830	0
87	20231018	171100	28659110	1830	1830	1830	1830	0
88	20231018	171000	28659110	1830	1830	1830	1830	0
89	20231018	170900	28659110	1830	1830	1830	1830	0
90	20231018	170800	28659110	1830	1830	1830	1830	0
91	20231018	170700	28659110	1830	1830	1830	1830	0
92	20231018	170600	28659110	1830	1830	1830	1830	445
93	20231018	170500	28659110	1830	1830	1830	1830	0
94	20231018	170400	28659110	1830	1830	1830	1830	0
95	20231018	170300	28659110	1830	1830	1830	1830	0
96	20231018	170200	28659110	1830	1830	1830	1830	0
97	20231018	170100	28659110	1830	1830	1830	1830	0
98	20231018	170000	28659110	1830	1830	1830	1830	0
99	20231018	165900	28659110	1830	1830	1830	1830	0
100	20231018	165800	28659110	1830	1830	1830	1830	0
101	20231018	165700	28659110	1830	1830	1830	1830	0
102	20231018	165600	28659110	1830	1830	1830	1830	0
103	20231018	165500	28659110	1830	1830	1830	1830	0
104	20231018	165400	28659110	1830	1830	1830	1830	0
105	20231018	165300	28659110	1830	1830	1830	1830	0
106	20231018	165200	28659110	1830	1830	1830	1830	0
107	20231018	165100	28659110	1830	1830	1830	1830	0
108	20231018	165000	28659110	1830	1830	1830	1830	0
109	20231018	164900	28659110	1830	1830	1830	1830	0
110	20231018	164800	28659110	1830	1830	1830	1830	0
111	20231018	164700	28659110	1830	1830	1830	1830	0
112	20231018	164600	28659110	1830	1830	1830	1830	0
113	20231018	164500	28659110	1830	1830	1830	1830	0
114	20231018	164400	28659110	1830	1830	1830	1830	0
115	20231018	164300	28659110	1830	1830	1830	1830	0
116	20231018	164200	28659110	1830	1830	1830	1830	0
117	20231018	164100	28659110	1830	1830	1830	1830	0
118	20231018	164000	28659110	1830	1830	1830	1830	0
119	20231018	163900	28659110	1830	1830	1830	1830	0
120	20231018	163800	28659110	1830	1830	1830	1830	0
121	20231018	163700	28659110	1830	1830	1830	1830	0
122	20231018	163600	28659110	1830	1830	1830	1830	445
123	20231018	163500	28659110	1830	1830	1830	1830	0
124	20231018	163400	28659110	1830	1830	1830	1830	0
125	20231018	163300	28659110	1830	1830	1830	1830	0
126	20231018	163200	28659110	1830	1830	1830	1830	0
127	20231018	163100	28659110	1830	1830	1830	1830	0
128	20231018	163000	28659110	1830	1830	1830	1830	0
129	20231018	162900	28659110	1830	1830	1830	1830	0
130	20231018	162800	28659110	1830	1830	1830	1830	0
131	20231018	162700	28659110	1830	1830	1830	1830	0
132	20231018	162600	28659110	1830	1830	1830	1830	0
133	20231018	162500	28659110	1830	1830	1830	1830	0
134	20231018	162400	28659110	1830	1830	1830	1830	0
135	20231018	162300	28659110	1830	1830	1830	1830	0
136	20231018	162200	28659110	1830	1830	1830	1830	0
137	20231018	162100	28659110	1830	1830	1830	1830	0
138	20231018	162000	28659110	1830	1830	1830	1830	0
139	20231018	161900	28659110	1830	1830	1830	1830	0
140	20231018	161800	28659110	1830	1830	1830	1830	0
141	20231018	161700	28659110	1830	1830	1830	1830	0
142	20231018	161600	28659110	1830	1830	1830	1830	0
143	20231018	161500	28659110	1830	1830	1830	1830	0
144	20231018	161400	28659110	1830	1830	1830	1830	0
145	20231018	161300	28659110	1830	1830	1830	1830	0
146	20231018	161200	28659110	1830	1830	1830	1830	0
147	20231018	161100	28659110	1830	1830	1830	1830	0
148	20231018	161000	28659110	1830	1830	1830	1830	0
149	20231018	160900	28659110	1830	1830	1830	1830	0
150	20231018	160800	28659110	1830	1830	1830	1830	0
151	20231018	160700	28659110	1830	1830	1830	1830	0
152	20231018	160600	28659110	1830	1830	1830	1830	445
153	20231018	160500	28659110	1830	1830	1830	1830	0
154	20231018	160400	28659110	1830	1830	1830	1830	0
155	20231018	160300	28659110	1830	1830	1830	1830	0
156	20231018	160200	28659110	1830	1830	1830	1830	0
157	20231018	160100	28659110	1830	1830	1830	1830	0
158	20231018	160000	28659110	1830	1830	1830	1830	0
159	20231018	155900	28659110	1830	1830	1830	1830	0
160	20231018	155800	28659110	1830	1830	1830	1830	0
161	20231018	155700	28659110	1830	1830	1830	1830	0
162	20231018	155600	28659110	1830	1830	1830	1830	0
163	20231018	155500	28659110	1830	1830	1830	1830	0
164	20231018	155400	28659110	1830	1830	1830	1830	0
165	20231018	155300	28659110	1830	1830	1830	1830	0
166	20231018	155200	28659110	1830	1830	1830	1830	0
167	20231018	155100	28659110	1830	1830	1830	1830	0
168	20231018	155000	28659110	1830	1830	1830	1830	0
169	20231018	154900	28659110	1830	1830	1830	1830	0
170	20231018	154800	28659110	1830	1830	1830	1830	0
171	20231018	154700	28659110	1830	1830	1830	1830	0
172	20231018	154600	28659110	1830	1830	1830	1830	0
173	20231018	154500	28659110	1830	1830	1830	1830	0
174	20231018	154400	28659110	1830	1830	1830	1830	0
175	20231018	154300	28659110	1830	1830	1830	1830	0
176	20231018	154200	28659110	1830	1830	1830	1830	0
177	20231018	154100	28659110	1830	1830	1830	1830	0
178	20231018	154000	28659110	1830	1830	1830	1830	0
179	20231018	153900	28659110	1830	1830	1830	1830	0
180	20231018	153800	28659110	1830	1830	1830	1830	0
181	20231018	153700	28659110	1830	1830	1830	1830	0
182	20231018	153600	28659110	1830	1830	1830	1830	445
183	20231018	153500	28659110	1830	1830	1830	1830	0
184	20231018	153400	28659110	1830	1830	1830	1830	0
185	20231018	153300	28659110	1830	1830	1830	1830	0
186	20231018	153200	28659110	1830	1830	1830	1830	0
187	20231018	153100	28659110	1830	1830	1830	1830	0
188	20231018	153000	28659110	1830	1830	1830	1830	445
189	20231018	152900	27844760	1830	1830	1830	1830	0
190	20231018	152800	27844760	1830	1830	1830	1830	0
191	20231018	152700	27844760	1830	1830	1830	1830	0
192	20231018	152600	27844760	1830	1830	1830	1830	0
193	20231018	152500	27844760	1830	1830	1830	1830	0
194	20231018	152400	27844760	1830	1830	1830	1830	0
195	20231018	152300	27844760	1830	1830	1830	1830	0
196	20231018	152200	27844760	1830	1830	1830	1830	0
197	20231018	152100	27844760	1830	1830	1830	1830	0
198	20231018	152000	27844760	1830	1830	1830	1830	0
199	20231018	151900	27844760	1830	1830	1830	1830	1
200	20231018	151800	27842930	1823	1824	1824	1823	587
201	20231018	151700	26772828	1830	1830	1830	1830	0
202	20231018	151600	26772828	1830	1830	1830	1830	0
203	20231018	151500	26772828	1830	1830	1830	1830	1
204	20231018	151400	26770998	1823	1823	1823	1823	0
205	20231018	151300	26770998	1823	1823	1823	1823	10
206	20231018	151200	26752768	1830	1830	1830	1830	0
207	20231018	151100	26752768	1830	1830	1830	1830	0
208	20231018	151000	26752768	1830	1830	1830	1830	0
209	20231018	150900	26752768	1830	1830	1830	1830	0
210	20231018	150800	26752768	1830	1830	1830	1830	0
211	20231018	150700	26752768	1830	1830	1830	1830	0
212	20231018	150600	26752768	1830	1830	1830	1830	0
213	20231018	150500	26752768	1830	1830	1830	1830	0
214	20231018	150400	26752768	1830	1830	1830	1830	0
215	20231018	150300	26752768	1830	1830	1830	1830	0
216	20231018	150200	26752768	1830	1830	1830	1830	0
217	20231018	150100	26752768	1830	1823	1830	1822	11
218	20231018	150000	26732710	1822	1822	1822	1822	0
219	20231018	145900	26732710	1822	1822	1822	1822	0
220	20231018	145800	26732710	1822	1823	1823	1822	10
221	20231018	145700	26714483	1822	1829	1829	1822	1119
222	20231018	145600	24669375	1831	1831	1831	1831	0
223	20231018	145500	24669375	1831	1831	1831	1831	0
224	20231018	145400	24669375	1831	1831	1831	1831	0
225	20231018	145300	24669375	1831	1831	1831	1831	0
226	20231018	145200	24669375	1831	1831	1831	1831	0
227	20231018	145100	24669375	1831	1831	1831	1831	0
228	20231018	145000	24669375	1831	1831	1831	1831	0
229	20231018	144900	24669375	1831	1831	1831	1831	0
230	20231018	144800	24669375	1831	1831	1831	1831	0
231	20231018	144700	24669375	1831	1831	1831	1831	0
232	20231018	144600	24669375	1831	1831	1831	1831	0
233	20231018	144500	24669375	1831	1836	1836	1831	12
234	20231018	144400	24647398	1831	1831	1831	1831	14
235	20231018	144300	24621764	1831	1831	1831	1831	21
236	20231018	144200	24583313	1831	1831	1831	1831	0
237	20231018	144100	24583313	1831	1836	1836	1831	31
238	20231018	144000	24526547	1833	1833	1833	1833	5
239	20231018	143900	24517382	1836	1833	1836	1833	51
240	20231018	143800	24423896	1833	1833	1833	1833	67
241	20231018	143700	24301085	1831	1829	1831	1829	12
242	20231018	143600	24279133	1829	1829	1829	1829	0
243	20231018	143500	24279133	1829	1829	1829	1829	0
244	20231018	143400	24279133	1829	1827	1829	1826	19
245	20231018	143300	24244409	1826	1826	1826	1826	0
246	20231018	143200	24244409	1826	1826	1826	1826	0
247	20231018	143100	24244409	1826	1829	1829	1826	113
248	20231018	143000	24038049	1829	1829	1829	1829	4
249	20231018	142900	24030733	1829	1829	1829	1829	23
250	20231018	142800	23988666	1829	1829	1829	1829	10
251	20231018	142700	23970376	1829	1829	1829	1829	14
252	20231018	142600	23944770	1829	1829	1829	1829	20
253	20231018	142500	23908190	1829	1831	1831	1829	15
254	20231018	142400	23880733	1831	1831	1831	1831	32
255	20231018	142300	23822141	1831	1831	1831	1831	0
256	20231018	142200	23822141	1831	1833	1833	1831	76
257	20231018	142100	23682973	1833	1833	1833	1833	16
258	20231018	142000	23653645	1833	1833	1833	1833	9
259	20231018	141900	23637148	1833	1833	1833	1833	13
260	20231018	141800	23613319	1833	1834	1834	1833	138
261	20231018	141700	23360358	1834	1833	1834	1833	448
262	20231018	141600	22538756	1833	1833	1834	1833	120
263	20231018	141500	22318774	1833	1840	1840	1833	22
264	20231018	141400	22278357	1840	1841	1841	1833	195
265	20231018	141300	21920872	1833	1832	1833	1832	150
266	20231018	141200	21645934	1832	1841	1841	1832	22
267	20231018	141100	21605603	1833	1833	1833	1833	42
268	20231018	141000	21528617	1833	1833	1833	1832	37
269	20231018	140900	21460823	1833	1833	1833	1833	13
270	20231018	140800	21436994	1833	1833	1833	1833	27
271	20231018	140700	21387503	1833	1837	1837	1833	33
272	20231018	140600	21326907	1837	1837	1837	1837	24
273	20231018	140500	21282819	1837	1837	1837	1837	12
274	20231018	140400	21260775	1837	1837	1837	1837	22
275	20231018	140300	21220361	1837	1837	1837	1837	1
276	20231018	140200	21218524	1837	1838	1838	1837	28
277	20231018	140100	21167070	1838	1841	1841	1838	20
278	20231018	140000	21130263	1841	1841	1841	1841	15
279	20231018	135900	21102648	1841	1841	1841	1841	18
280	20231018	135800	21069510	1841	1841	1841	1841	14
281	20231018	135700	21043736	1841	1841	1841	1841	11
282	20231018	135600	21023485	1841	1841	1841	1841	17
283	20231018	135500	20992188	1841	1841	1841	1841	22
284	20231018	135400	20951686	1841	1841	1841	1841	13
285	20231018	135300	20927753	1841	1841	1841	1841	22
286	20231018	135200	20887251	1841	1840	1841	1840	88
287	20231018	135100	20725305	1840	1838	1840	1838	15
288	20231018	135000	20697709	1838	1838	1838	1838	15
289	20231018	134900	20670139	1836	1836	1836	1836	10
290	20231018	134800	20651779	1836	1836	1836	1836	0
291	20231018	134700	20651779	1836	1836	1836	1836	9
292	20231018	134600	20635255	1836	1836	1836	1836	16
293	20231018	134500	20605879	1836	1834	1836	1834	14
294	20231018	134400	20580193	1834	1827	1834	1827	20
295	20231018	134300	20543616	1827	1827	1827	1827	1
296	20231018	134200	20541789	1827	1827	1827	1827	4
297	20231018	134100	20534481	1827	1827	1827	1827	1
298	20231018	134000	20532654	1827	1827	1827	1827	5
299	20231018	133900	20523519	1827	1828	1828	1827	37
300	20231018	133800	20455914	1828	1828	1828	1828	0
301	20231018	133700	20455914	1828	1829	1829	1828	106
302	20231018	133600	20262114	1830	1830	1830	1830	1
303	20231018	133500	20260284	1829	1829	1829	1829	0
304	20231018	133400	20260284	1829	1830	1830	1829	10
305	20231018	133300	20241990	1829	1829	1829	1829	0
306	20231018	133200	20241990	1829	1831	1831	1829	130
307	20231018	133100	20004178	1831	1833	1833	1831	221
308	20231018	133000	19599351	1834	1834	1834	1834	0
309	20231018	132900	19599351	1834	1834	1834	1834	0
310	20231018	132800	19599351	1834	1835	1835	1834	66
311	20231018	132700	19478279	1836	1838	1838	1836	53
312	20231018	132600	19380961	1837	1837	1837	1837	33
313	20231018	132500	19320340	1838	1838	1838	1838	0
314	20231018	132400	19320340	1838	1838	1838	1838	53
315	20231018	132300	19222926	1839	1839	1839	1839	0
316	20231018	132200	19222926	1839	1840	1840	1839	223
317	20231018	132100	18812778	1840	1840	1840	1840	0
318	20231018	132000	18812778	1840	1840	1840	1840	0
319	20231018	131900	18812778	1840	1840	1840	1840	10
320	20231018	131800	18794378	1840	1840	1840	1840	0
321	20231018	131700	18794378	1840	1840	1840	1840	0
322	20231018	131600	18794378	1840	1840	1840	1840	10
323	20231018	131500	18775978	1840	1840	1840	1840	9
324	20231018	131400	18759418	1840	1840	1840	1840	5
325	20231018	131300	18750218	1840	1840	1840	1840	0
326	20231018	131200	18750218	1840	1840	1840	1840	1
327	20231018	131100	18748378	1839	1839	1839	1839	22
328	20231018	131000	18707920	1840	1841	1841	1840	12
329	20231018	130900	18685839	1841	1841	1841	1841	9
330	20231018	130800	18669270	1842	1840	1842	1835	14
331	20231018	130700	18643528	1841	1841	1842	1841	18
332	20231018	130600	18610389	1842	1843	1843	1842	89
333	20231018	130500	18446370	1844	1844	1844	1844	0
334	20231018	130400	18446370	1844	1844	1844	1844	0
335	20231018	130300	18446370	1844	1844	1844	1844	0
336	20231018	130200	18446370	1844	1844	1844	1844	0
337	20231018	130100	18446370	1844	1844	1844	1844	1
338	20231018	130000	18444526	1844	1844	1844	1844	49
339	20231018	125900	18354170	1845	1845	1845	1845	0
340	20231018	125800	18354170	1845	1845	1845	1845	0
341	20231018	125700	18354170	1845	1845	1845	1845	1
342	20231018	125600	18352325	1835	1843	1843	1835	238
343	20231018	125500	17914811	1844	1844	1844	1844	24
344	20231018	125400	17870555	1845	1845	1845	1845	49
345	20231018	125300	17780150	1846	1846	1846	1846	0
346	20231018	125200	17780150	1846	1846	1846	1846	2
347	20231018	125100	17776458	1846	1846	1846	1846	65
348	20231018	125000	17656468	1847	1847	1847	1847	0
349	20231018	124900	17656468	1847	1847	1847	1847	1
350	20231018	124800	17654621	1847	1847	1847	1847	1
351	20231018	124700	17652774	1847	1847	1847	1847	29
352	20231018	124600	17599211	1848	1848	1848	1848	109
353	20231018	124500	17397779	1849	1849	1849	1849	0
354	20231018	124400	17397779	1849	1849	1849	1849	0
355	20231018	124300	17397779	1849	1849	1849	1849	9
356	20231018	124200	17381138	1849	1849	1849	1849	0
357	20231018	124100	17381138	1849	1849	1849	1849	11
358	20231018	124000	17360799	1849	1849	1849	1849	0
359	20231018	123900	17360799	1849	1850	1850	1849	41
360	20231018	123800	17284989	1850	1850	1850	1850	0
361	20231018	123700	17284989	1850	1850	1850	1850	0
362	20231018	123600	17284989	1850	1851	1851	1850	51
363	20231018	123500	17190592	1852	1852	1852	1852	0
364	20231018	123400	17190592	1852	1852	1852	1852	0
365	20231018	123300	17190592	1852	1852	1853	1852	13
366	20231018	123200	17166515	1853	1853	1854	1853	20
367	20231018	123100	17129452	1854	1854	1854	1853	117
368	20231018	123000	16912535	1854	1854	1854	1854	0
369	20231018	122900	16912535	1854	1854	1854	1854	0
370	20231018	122800	16912535	1854	1854	1854	1854	10
371	20231018	122700	16893995	1854	1854	1854	1854	0
372	20231018	122600	16893995	1854	1854	1854	1854	0
373	20231018	122500	16893995	1854	1854	1854	1854	10
374	20231018	122400	16875455	1854	1854	1854	1854	0
375	20231018	122300	16875455	1854	1855	1855	1854	16
376	20231018	122200	16845787	1855	1859	1859	1855	34
377	20231018	122100	16782659	1859	1859	1859	1859	17
378	20231018	122000	16751056	1859	1859	1859	1859	16
379	20231018	121900	16721312	1856	1857	1857	1856	20
380	20231018	121800	16684177	1857	1857	1857	1857	52
381	20231018	121700	16587613	1857	1858	1858	1857	30
382	20231018	121600	16531885	1858	1858	1858	1858	10
383	20231018	121500	16513305	1858	1858	1858	1858	9
384	20231018	121400	16496583	1857	1857	1857	1857	321
385	20231018	121300	15900486	1858	1858	1858	1858	16
386	20231018	121200	15870758	1858	1858	1858	1858	15
387	20231018	121100	15842888	1858	1858	1858	1858	12
388	20231018	121000	15820592	1858	1858	1858	1858	60
389	20231018	120900	15709112	1858	1858	1858	1858	12
390	20231018	120800	15686816	1857	1857	1857	1857	0
391	20231018	120700	15686816	1857	1857	1857	1857	10
392	20231018	120600	15668246	1857	1857	1857	1857	0
393	20231018	120500	15668246	1857	1857	1857	1857	0
394	20231018	120400	15668246	1857	1857	1857	1857	10
395	20231018	120300	15649676	1857	1857	1857	1857	0
396	20231018	120200	15649676	1857	1857	1857	1857	0
397	20231018	120100	15649676	1857	1857	1857	1857	10
398	20231018	120000	15631106	1857	1857	1857	1857	0
399	20231018	115900	15631106	1857	1857	1857	1857	0
400	20231018	115800	15631106	1857	1857	1857	1857	10
401	20231018	115700	15612536	1857	1857	1857	1857	0
402	20231018	115600	15612536	1857	1857	1857	1857	0
403	20231018	115500	15612536	1857	1857	1857	1857	10
404	20231018	115400	15593966	1857	1857	1857	1857	0
405	20231018	115300	15593966	1857	1857	1857	1857	0
406	20231018	115200	15593966	1857	1857	1857	1857	10
407	20231018	115100	15575396	1857	1857	1857	1857	0
408	20231018	115000	15575396	1857	1857	1857	1857	0
409	20231018	114900	15575396	1857	1857	1857	1857	10
410	20231018	114800	15556826	1857	1857	1857	1857	0
411	20231018	114700	15556826	1857	1859	1859	1857	10
412	20231018	114600	15538238	1859	1859	1859	1859	14
413	20231018	114500	15512212	1859	1859	1859	1859	104
414	20231018	114400	15318876	1859	1859	1859	1859	0
415	20231018	114300	15318876	1859	1859	1859	1859	10
416	20231018	114200	15300286	1859	1859	1859	1859	6
417	20231018	114100	15289132	1859	1859	1859	1859	0
418	20231018	114000	15289132	1859	1859	1859	1859	10
419	20231018	113900	15270542	1859	1859	1859	1859	0
420	20231018	113800	15270542	1859	1860	1860	1859	16
421	20231018	113700	15240784	1860	1860	1860	1860	19
422	20231018	113600	15205444	1860	1860	1860	1860	16
423	20231018	113500	15175684	1860	1860	1860	1860	17
424	20231018	113400	15144064	1860	1860	1860	1860	16
425	20231018	113300	15114304	1860	1860	1860	1860	19
426	20231018	113200	15078964	1860	1860	1860	1860	19
427	20231018	113100	15043624	1860	1860	1860	1860	14
428	20231018	113000	15017584	1860	1860	1860	1860	19
429	20231018	112900	14982244	1860	1858	1860	1858	9
430	20231018	112800	14965516	1857	1857	1857	1857	10
431	20231018	112700	14946946	1857	1857	1857	1857	0
432	20231018	112600	14946946	1857	1857	1857	1857	4
433	20231018	112500	14939518	1856	1855	1856	1855	15
434	20231018	112400	14911689	1855	1855	1855	1855	7
435	20231018	112300	14898704	1854	1858	1858	1840	840
436	20231018	112200	13347521	1860	1860	1860	1860	20
437	20231018	112100	13310321	1860	1860	1860	1860	16
438	20231018	112000	13280561	1860	1860	1860	1860	18
439	20231018	111900	13247081	1860	1860	1860	1860	24
440	20231018	111800	13202441	1860	1860	1860	1860	18
441	20231018	111700	13168961	1860	1860	1860	1860	13
442	20231018	111600	13144781	1860	1860	1860	1860	14
443	20231018	111500	13118741	1860	1860	1860	1860	16
444	20231018	111400	13088981	1860	1860	1860	1860	17
445	20231018	111300	13057361	1860	1860	1860	1860	19
446	20231018	111200	13022021	1860	1860	1860	1860	15
447	20231018	111100	12994121	1860	1860	1860	1860	13
448	20231018	111000	12969941	1860	1860	1860	1860	18
449	20231018	110900	12936461	1860	1860	1860	1860	17
450	20231018	110800	12904841	1860	1860	1860	1860	17
451	20231018	110700	12873221	1860	1859	1860	1858	360
452	20231018	110600	12204137	1860	1860	1860	1860	20
453	20231018	110500	12166937	1860	1860	1860	1860	17
454	20231018	110400	12135317	1860	1860	1860	1860	16
455	20231018	110300	12105557	1860	1860	1860	1860	15
456	20231018	110200	12077657	1860	1862	1862	1860	88
457	20231018	110100	11913965	1860	1860	1860	1860	10
458	20231018	110000	11895365	1860	1860	1860	1860	0
459	20231018	105900	11895365	1860	1860	1860	1860	0
460	20231018	105800	11895365	1860	1860	1860	1860	10
461	20231018	105700	11876765	1860	1860	1860	1860	0
462	20231018	105600	11876765	1860	1860	1860	1860	10
463	20231018	105500	11858165	1860	1860	1860	1860	20
464	20231018	105400	11820965	1860	1860	1860	1860	80
465	20231018	105300	11672165	1860	1860	1860	1860	0
466	20231018	105200	11672165	1860	1861	1861	1860	110
467	20231018	105100	11467544	1861	1860	1861	1860	250
468	20231018	105000	11002434	1860	1860	1860	1860	64
469	20231018	104900	10883394	1859	1859	1859	1859	15
470	20231018	104800	10855509	1859	1859	1859	1859	0
471	20231018	104700	10855509	1859	1859	1859	1859	0
472	20231018	104600	10855509	1859	1859	1859	1859	10
473	20231018	104500	10836919	1859	1859	1859	1859	0
474	20231018	104400	10836919	1859	1859	1859	1859	0
475	20231018	104300	10836919	1859	1859	1859	1859	10
476	20231018	104200	10818329	1859	1859	1859	1859	100
477	20231018	104100	10632429	1859	1859	1859	1859	0
478	20231018	104000	10632429	1859	1859	1859	1859	10
479	20231018	103900	10613839	1859	1859	1859	1859	0
480	20231018	103800	10613839	1859	1859	1859	1859	0
481	20231018	103700	10613839	1859	1859	1859	1859	10
482	20231018	103600	10595249	1859	1859	1859	1859	0
483	20231018	103500	10595249	1859	1860	1860	1859	29
484	20231018	103400	10541314	1860	1860	1860	1860	18
485	20231018	103300	10507834	1860	1860	1860	1860	26
486	20231018	103200	10459474	1860	1860	1860	1860	22
487	20231018	103100	10418554	1859	1859	1859	1859	10
488	20231018	103000	10399964	1859	1859	1859	1859	0
489	20231018	102900	10399964	1859	1859	1859	1859	0
490	20231018	102800	10399964	1859	1859	1859	1859	10
491	20231018	102700	10381374	1859	1860	1860	1859	159
492	20231018	102600	10085774	1860	1860	1860	1860	20
493	20231018	102500	10048574	1860	1860	1860	1860	19
494	20231018	102400	10013234	1860	1860	1860	1860	14
495	20231018	102300	9987194	1860	1860	1860	1860	17
496	20231018	102200	9955574	1860	1860	1860	1860	11
497	20231018	102100	9935114	1860	1860	1860	1860	17
498	20231018	102000	9903494	1860	1860	1860	1860	2
499	20231018	101900	9899774	1859	1859	1859	1859	1
500	20231018	101800	9897915	1860	1860	1860	1860	18
501	20231018	101700	9864435	1860	1860	1860	1860	157
502	20231018	101600	9572415	1859	1859	1859	1859	10
503	20231018	101500	9553825	1859	1859	1859	1859	0
504	20231018	101400	9553825	1859	1859	1859	1859	0
505	20231018	101300	9553825	1859	1859	1859	1859	10
506	20231018	101200	9535235	1859	1859	1859	1859	0
507	20231018	101100	9535235	1859	1859	1859	1859	0
508	20231018	101000	9535235	1859	1859	1859	1859	10
509	20231018	100900	9516645	1859	1859	1859	1859	0
510	20231018	100800	9516645	1859	1859	1859	1859	0
511	20231018	100700	9516645	1859	1859	1859	1859	31
512	20231018	100600	9459016	1860	1860	1860	1860	15
513	20231018	100500	9431116	1860	1860	1860	1860	14
514	20231018	100400	9405076	1860	1860	1860	1860	20
515	20231018	100300	9367876	1860	1860	1860	1860	14
516	20231018	100200	9341836	1860	1860	1860	1860	13
517	20231018	100100	9317656	1860	1860	1860	1860	15
518	20231018	100000	9289756	1860	1860	1860	1860	16
519	20231018	095900	9259996	1860	1860	1860	1860	18
520	20231018	095800	9226516	1860	1860	1860	1860	20
521	20231018	095700	9189316	1860	1860	1860	1860	18
522	20231018	095600	9155836	1860	1860	1860	1860	18
523	20231018	095500	9122356	1860	1859	1860	1859	75
524	20231018	095400	8982866	1859	1859	1859	1859	0
525	20231018	095300	8982866	1859	1859	1859	1859	10
526	20231018	095200	8964276	1858	1858	1858	1858	22
527	20231018	095100	8923400	1858	1858	1858	1858	0
528	20231018	095000	8923400	1858	1858	1858	1858	0
529	20231018	094900	8923400	1858	1858	1858	1858	10
530	20231018	094800	8904820	1858	1858	1858	1858	0
531	20231018	094700	8904820	1858	1858	1858	1858	48
532	20231018	094600	8815636	1858	1858	1858	1858	147
533	20231018	094500	8542510	1858	1858	1858	1858	22
534	20231018	094400	8501634	1858	1858	1858	1858	6
535	20231018	094300	8490486	1858	1858	1858	1858	0
536	20231018	094200	8490486	1858	1858	1858	1858	2
537	20231018	094100	8486770	1845	1857	1857	1845	955
538	20231018	094000	6722244	1858	1858	1858	1858	0
539	20231018	093900	6722244	1858	1858	1858	1858	0
540	20231018	093800	6722244	1858	1858	1858	1858	0
541	20231018	093700	6722244	1858	1858	1858	1858	0
542	20231018	093600	6722244	1858	1858	1858	1858	900
543	20231018	093500	5050044	1858	1858	1858	1858	0
544	20231018	093400	5050044	1858	1858	1858	1858	0
545	20231018	093300	5050044	1858	1858	1858	1858	0
546	20231018	093200	5050044	1858	1858	1858	1858	0
547	20231018	093100	5050044	1858	1858	1858	1858	4
548	20231018	093000	5042612	1858	1858	1858	1858	1
549	20231018	092900	5040754	1858	1849	1858	1849	1819
550	20231018	092800	1674587	1848	1846	1848	1846	591
551	20231018	092700	583571	1846	1846	1846	1846	0
552	20231018	092600	583571	1846	1846	1846	1846	0
553	20231018	092500	583571	1846	1846	1846	1846	0
554	20231018	092400	583571	1846	1846	1846	1846	0
555	20231018	092300	583571	1846	1846	1846	1846	0
556	20231018	092200	583571	1846	1846	1846	1846	0
557	20231018	092100	583571	1846	1846	1846	1846	0
558	20231018	092000	583571	1846	1846	1846	1846	0
559	20231018	091900	583571	1846	1846	1846	1846	0
560	20231018	091800	583571	1846	1846	1846	1846	0
561	20231018	091700	583571	1846	1846	1846	1846	0
562	20231018	091600	583571	1846	1846	1846	1846	0
563	20231018	091500	583571	1846	1846	1846	1846	0
564	20231018	091400	583571	1846	1846	1846	1846	0
565	20231018	091300	583571	1846	1846	1846	1846	0
566	20231018	091200	583571	1846	1846	1846	1846	0
567	20231018	091100	583571	1846	1845	1846	1845	18
568	20231018	091000	550354	1845	1845	1845	1845	0
569	20231018	090900	550354	1845	1845	1845	1845	0
570	20231018	090800	550354	1845	1845	1845	1845	9
571	20231018	090700	533749	1845	1843	1845	1843	22
572	20231018	090600	493191	1843	1841	1843	1841	29
573	20231018	090500	439772	1841	1841	1841	1841	0
574	20231018	090400	439772	1841	1841	1841	1841	2
575	20231018	090300	436090	1841	1841	1841	1841	10
576	20231018	090200	417680	1840	1840	1840	1840	0
577	20231018	090100	417680	1840	1840	1840	1840	70
578	20231018	090000	288880	1840	1840	1840	1840	157