KissMeData/002690/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	183700	32430742	1692	1692	1692	1692	413
3	20231027	183600	32430742	1692	1692	1692	1692	0
4	20231027	183500	32430742	1692	1692	1692	1692	0
5	20231027	183400	32430742	1692	1692	1692	1692	0
6	20231027	183300	32430742	1692	1692	1692	1692	0
7	20231027	183200	32430742	1692	1692	1692	1692	0
8	20231027	183100	32430742	1692	1692	1692	1692	0
9	20231027	183000	32430742	1692	1692	1692	1692	0
10	20231027	182900	32430742	1692	1692	1692	1692	0
11	20231027	182800	32430742	1692	1692	1692	1692	0
12	20231027	182700	32430742	1692	1692	1692	1692	0
13	20231027	182600	32430742	1692	1692	1692	1692	0
14	20231027	182500	32430742	1692	1692	1692	1692	0
15	20231027	182400	32430742	1692	1692	1692	1692	0
16	20231027	182300	32430742	1692	1692	1692	1692	0
17	20231027	182200	32430742	1692	1692	1692	1692	0
18	20231027	182100	32430742	1692	1692	1692	1692	0
19	20231027	182000	32430742	1692	1692	1692	1692	0
20	20231027	181900	32430742	1692	1692	1692	1692	0
21	20231027	181800	32430742	1692	1692	1692	1692	0
22	20231027	181700	32430742	1692	1692	1692	1692	0
23	20231027	181600	32430742	1692	1692	1692	1692	0
24	20231027	181500	32430742	1692	1692	1692	1692	0
25	20231027	181400	32430742	1692	1692	1692	1692	0
26	20231027	181300	32430742	1692	1692	1692	1692	0
27	20231027	181200	32430742	1692	1692	1692	1692	0
28	20231027	181100	32430742	1692	1692	1692	1692	0
29	20231027	181000	32430742	1692	1692	1692	1692	0
30	20231027	180900	32430742	1692	1692	1692	1692	0
31	20231027	180800	32430742	1692	1692	1692	1692	0
32	20231027	180700	32430742	1692	1692	1692	1692	413
33	20231027	180600	32430742	1692	1692	1692	1692	0
34	20231027	180500	32430742	1692	1692	1692	1692	0
35	20231027	180400	32430742	1692	1692	1692	1692	0
36	20231027	180300	32430742	1692	1692	1692	1692	0
37	20231027	180200	32430742	1692	1692	1692	1692	0
38	20231027	180100	32430742	1692	1692	1692	1692	0
39	20231027	180000	32430742	1692	1692	1692	1692	0
40	20231027	175900	32430742	1692	1692	1692	1692	0
41	20231027	175800	32430742	1692	1692	1692	1692	0
42	20231027	175700	32430742	1692	1692	1692	1692	0
43	20231027	175600	32430742	1692	1692	1692	1692	0
44	20231027	175500	32430742	1692	1692	1692	1692	0
45	20231027	175400	32430742	1692	1692	1692	1692	0
46	20231027	175300	32430742	1692	1692	1692	1692	0
47	20231027	175200	32430742	1692	1692	1692	1692	0
48	20231027	175100	32430742	1692	1692	1692	1692	0
49	20231027	175000	32430742	1692	1692	1692	1692	0
50	20231027	174900	32430742	1692	1692	1692	1692	0
51	20231027	174800	32430742	1692	1692	1692	1692	0
52	20231027	174700	32430742	1692	1692	1692	1692	0
53	20231027	174600	32430742	1692	1692	1692	1692	0
54	20231027	174500	32430742	1692	1692	1692	1692	0
55	20231027	174400	32430742	1692	1692	1692	1692	0
56	20231027	174300	32430742	1692	1692	1692	1692	0
57	20231027	174200	32430742	1692	1692	1692	1692	0
58	20231027	174100	32430742	1692	1692	1692	1692	0
59	20231027	174000	32430742	1692	1692	1692	1692	0
60	20231027	173900	32430742	1692	1692	1692	1692	0
61	20231027	173800	32430742	1692	1692	1692	1692	0
62	20231027	173700	32430742	1692	1692	1692	1692	413
63	20231027	173600	32430742	1692	1692	1692	1692	0
64	20231027	173500	32430742	1692	1692	1692	1692	0
65	20231027	173400	32430742	1692	1692	1692	1692	0
66	20231027	173300	32430742	1692	1692	1692	1692	0
67	20231027	173200	32430742	1692	1692	1692	1692	0
68	20231027	173100	32430742	1692	1692	1692	1692	0
69	20231027	173000	32430742	1692	1692	1692	1692	0
70	20231027	172900	32430742	1692	1692	1692	1692	0
71	20231027	172800	32430742	1692	1692	1692	1692	0
72	20231027	172700	32430742	1692	1692	1692	1692	0
73	20231027	172600	32430742	1692	1692	1692	1692	0
74	20231027	172500	32430742	1692	1692	1692	1692	0
75	20231027	172400	32430742	1692	1692	1692	1692	0
76	20231027	172300	32430742	1692	1692	1692	1692	0
77	20231027	172200	32430742	1692	1692	1692	1692	0
78	20231027	172100	32430742	1692	1692	1692	1692	0
79	20231027	172000	32430742	1692	1692	1692	1692	0
80	20231027	171900	32430742	1692	1692	1692	1692	0
81	20231027	171800	32430742	1692	1692	1692	1692	0
82	20231027	171700	32430742	1692	1692	1692	1692	0
83	20231027	171600	32430742	1692	1692	1692	1692	0
84	20231027	171500	32430742	1692	1692	1692	1692	0
85	20231027	171400	32430742	1692	1692	1692	1692	0
86	20231027	171300	32430742	1692	1692	1692	1692	0
87	20231027	171200	32430742	1692	1692	1692	1692	0
88	20231027	171100	32430742	1692	1692	1692	1692	0
89	20231027	171000	32430742	1692	1692	1692	1692	0
90	20231027	170900	32430742	1692	1692	1692	1692	0
91	20231027	170800	32430742	1692	1692	1692	1692	0
92	20231027	170700	32430742	1692	1692	1692	1692	413
93	20231027	170600	32430742	1692	1692	1692	1692	0
94	20231027	170500	32430742	1692	1692	1692	1692	0
95	20231027	170400	32430742	1692	1692	1692	1692	0
96	20231027	170300	32430742	1692	1692	1692	1692	0
97	20231027	170200	32430742	1692	1692	1692	1692	0
98	20231027	170100	32430742	1692	1692	1692	1692	0
99	20231027	170000	32430742	1692	1692	1692	1692	0
100	20231027	165900	32430742	1692	1692	1692	1692	0
101	20231027	165800	32430742	1692	1692	1692	1692	0
102	20231027	165700	32430742	1692	1692	1692	1692	0
103	20231027	165600	32430742	1692	1692	1692	1692	0
104	20231027	165500	32430742	1692	1692	1692	1692	0
105	20231027	165400	32430742	1692	1692	1692	1692	0
106	20231027	165300	32430742	1692	1692	1692	1692	0
107	20231027	165200	32430742	1692	1692	1692	1692	0
108	20231027	165100	32430742	1692	1692	1692	1692	0
109	20231027	165000	32430742	1692	1692	1692	1692	0
110	20231027	164900	32430742	1692	1692	1692	1692	0
111	20231027	164800	32430742	1692	1692	1692	1692	0
112	20231027	164700	32430742	1692	1692	1692	1692	0
113	20231027	164600	32430742	1692	1692	1692	1692	0
114	20231027	164500	32430742	1692	1692	1692	1692	0
115	20231027	164400	32430742	1692	1692	1692	1692	0
116	20231027	164300	32430742	1692	1692	1692	1692	0
117	20231027	164200	32430742	1692	1692	1692	1692	0
118	20231027	164100	32430742	1692	1692	1692	1692	0
119	20231027	164000	32430742	1692	1692	1692	1692	0
120	20231027	163900	32430742	1692	1692	1692	1692	0
121	20231027	163800	32430742	1692	1692	1692	1692	0
122	20231027	163700	32430742	1692	1692	1692	1692	413
123	20231027	163600	32430742	1692	1692	1692	1692	0
124	20231027	163500	32430742	1692	1692	1692	1692	0
125	20231027	163400	32430742	1692	1692	1692	1692	0
126	20231027	163300	32430742	1692	1692	1692	1692	0
127	20231027	163200	32430742	1692	1692	1692	1692	0
128	20231027	163100	32430742	1692	1692	1692	1692	0
129	20231027	163000	32430742	1692	1692	1692	1692	0
130	20231027	162900	32430742	1692	1692	1692	1692	0
131	20231027	162800	32430742	1692	1692	1692	1692	0
132	20231027	162700	32430742	1692	1692	1692	1692	0
133	20231027	162600	32430742	1692	1692	1692	1692	0
134	20231027	162500	32430742	1692	1692	1692	1692	0
135	20231027	162400	32430742	1692	1692	1692	1692	0
136	20231027	162300	32430742	1692	1692	1692	1692	0
137	20231027	162200	32430742	1692	1692	1692	1692	0
138	20231027	162100	32430742	1692	1692	1692	1692	0
139	20231027	162000	32430742	1692	1692	1692	1692	0
140	20231027	161900	32430742	1692	1692	1692	1692	0
141	20231027	161800	32430742	1692	1692	1692	1692	0
142	20231027	161700	32430742	1692	1692	1692	1692	0
143	20231027	161600	32430742	1692	1692	1692	1692	0
144	20231027	161500	32430742	1692	1692	1692	1692	0
145	20231027	161400	32430742	1692	1692	1692	1692	0
146	20231027	161300	32430742	1692	1692	1692	1692	0
147	20231027	161200	32430742	1692	1692	1692	1692	0
148	20231027	161100	32430742	1692	1692	1692	1692	0
149	20231027	161000	32430742	1692	1692	1692	1692	0
150	20231027	160900	32430742	1692	1692	1692	1692	0
151	20231027	160800	32430742	1692	1692	1692	1692	0
152	20231027	160700	32430742	1692	1692	1692	1692	413
153	20231027	160600	32430742	1692	1692	1692	1692	0
154	20231027	160500	32430742	1692	1692	1692	1692	0
155	20231027	160400	32430742	1692	1692	1692	1692	0
156	20231027	160300	32430742	1692	1692	1692	1692	0
157	20231027	160200	32430742	1692	1692	1692	1692	0
158	20231027	160100	32430742	1692	1692	1692	1692	0
159	20231027	160000	32430742	1692	1692	1692	1692	0
160	20231027	155900	32430742	1692	1692	1692	1692	0
161	20231027	155800	32430742	1692	1692	1692	1692	0
162	20231027	155700	32430742	1692	1692	1692	1692	0
163	20231027	155600	32430742	1692	1692	1692	1692	0
164	20231027	155500	32430742	1692	1692	1692	1692	0
165	20231027	155400	32430742	1692	1692	1692	1692	0
166	20231027	155300	32430742	1692	1692	1692	1692	0
167	20231027	155200	32430742	1692	1692	1692	1692	0
168	20231027	155100	32430742	1692	1692	1692	1692	0
169	20231027	155000	32430742	1692	1692	1692	1692	0
170	20231027	154900	32430742	1692	1692	1692	1692	0
171	20231027	154800	32430742	1692	1692	1692	1692	0
172	20231027	154700	32430742	1692	1692	1692	1692	0
173	20231027	154600	32430742	1692	1692	1692	1692	0
174	20231027	154500	32430742	1692	1692	1692	1692	0
175	20231027	154400	32430742	1692	1692	1692	1692	0
176	20231027	154300	32430742	1692	1692	1692	1692	0
177	20231027	154200	32430742	1692	1692	1692	1692	0
178	20231027	154100	32430742	1692	1692	1692	1692	0
179	20231027	154000	32430742	1692	1692	1692	1692	0
180	20231027	153900	32430742	1692	1692	1692	1692	0
181	20231027	153800	32430742	1692	1692	1692	1692	0
182	20231027	153700	32430742	1692	1692	1692	1692	413
183	20231027	153600	32430742	1692	1692	1692	1692	0
184	20231027	153500	32430742	1692	1692	1692	1692	0
185	20231027	153400	32430742	1692	1692	1692	1692	0
186	20231027	153300	32430742	1692	1692	1692	1692	0
187	20231027	153200	32430742	1692	1692	1692	1692	0
188	20231027	153100	32430742	1692	1692	1692	1692	0
189	20231027	153000	32430742	1692	1692	1692	1692	413
190	20231027	152900	31731946	1694	1694	1694	1694	0
191	20231027	152800	31731946	1694	1694	1694	1694	0
192	20231027	152700	31731946	1694	1694	1694	1694	0
193	20231027	152600	31731946	1694	1694	1694	1694	0
194	20231027	152500	31731946	1694	1694	1694	1694	0
195	20231027	152400	31731946	1694	1694	1694	1694	0
196	20231027	152300	31731946	1694	1694	1694	1694	0
197	20231027	152200	31731946	1694	1694	1694	1694	0
198	20231027	152100	31731946	1694	1694	1694	1694	0
199	20231027	152000	31731946	1694	1694	1694	1694	0
200	20231027	151900	31731946	1694	1694	1694	1694	4
201	20231027	151800	31725170	1694	1694	1694	1694	0
202	20231027	151700	31725170	1694	1694	1694	1694	12
203	20231027	151600	31704842	1694	1694	1694	1694	0
204	20231027	151500	31704842	1694	1694	1694	1694	7
205	20231027	151400	31692984	1696	1696	1696	1696	0
206	20231027	151300	31692984	1696	1696	1696	1696	0
207	20231027	151200	31692984	1696	1696	1696	1696	0
208	20231027	151100	31692984	1696	1696	1696	1696	0
209	20231027	151000	31692984	1696	1696	1696	1696	0
210	20231027	150900	31692984	1696	1696	1696	1696	0
211	20231027	150800	31692984	1696	1696	1696	1696	0
212	20231027	150700	31692984	1696	1696	1696	1696	0
213	20231027	150600	31692984	1696	1696	1696	1696	0
214	20231027	150500	31692984	1696	1696	1696	1696	0
215	20231027	150400	31692984	1696	1696	1696	1696	0
216	20231027	150300	31692984	1696	1696	1696	1696	0
217	20231027	150200	31692984	1696	1696	1696	1696	0
218	20231027	150100	31692984	1696	1696	1696	1696	0
219	20231027	150000	31692984	1696	1696	1696	1696	0
220	20231027	145900	31692984	1696	1696	1696	1696	0
221	20231027	145800	31692984	1696	1696	1696	1696	0
222	20231027	145700	31692984	1696	1696	1696	1696	0
223	20231027	145600	31692984	1696	1696	1696	1696	0
224	20231027	145500	31692984	1696	1696	1696	1696	0
225	20231027	145400	31692984	1696	1696	1696	1696	0
226	20231027	145300	31692984	1696	1696	1696	1696	0
227	20231027	145200	31692984	1696	1696	1696	1696	0
228	20231027	145100	31692984	1696	1696	1696	1696	0
229	20231027	145000	31692984	1696	1696	1696	1696	0
230	20231027	144900	31692984	1696	1696	1696	1696	1
231	20231027	144800	31691288	1696	1696	1696	1696	0
232	20231027	144700	31691288	1696	1696	1696	1696	0
233	20231027	144600	31691288	1696	1696	1696	1696	0
234	20231027	144500	31691288	1696	1696	1696	1696	0
235	20231027	144400	31691288	1696	1696	1696	1696	0
236	20231027	144300	31691288	1696	1696	1696	1696	0
237	20231027	144200	31691288	1696	1696	1696	1696	0
238	20231027	144100	31691288	1696	1696	1696	1696	0
239	20231027	144000	31691288	1696	1696	1696	1696	0
240	20231027	143900	31691288	1696	1696	1696	1696	0
241	20231027	143800	31691288	1696	1696	1696	1696	0
242	20231027	143700	31691288	1696	1696	1696	1696	1
243	20231027	143600	31689592	1696	1696	1696	1696	0
244	20231027	143500	31689592	1696	1696	1696	1696	0
245	20231027	143400	31689592	1696	1696	1696	1696	11
246	20231027	143300	31670936	1696	1696	1696	1696	0
247	20231027	143200	31670936	1696	1696	1696	1696	0
248	20231027	143100	31670936	1696	1696	1696	1696	0
249	20231027	143000	31670936	1696	1696	1696	1696	1
250	20231027	142900	31669240	1693	1693	1693	1693	18
251	20231027	142800	31638766	1693	1689	1693	1689	74
252	20231027	142700	31513528	1689	1689	1689	1689	50
253	20231027	142600	31429078	1689	1689	1689	1689	26
254	20231027	142500	31385164	1689	1689	1689	1689	4
255	20231027	142400	31378408	1689	1689	1689	1689	1
256	20231027	142300	31376719	1690	1690	1690	1690	96
257	20231027	142200	31214479	1693	1693	1693	1693	5
258	20231027	142100	31206014	1693	1691	1693	1691	20
259	20231027	142000	31172180	1690	1690	1690	1690	0
260	20231027	141900	31172180	1690	1693	1693	1690	14
261	20231027	141800	31148508	1693	1693	1693	1693	3
262	20231027	141700	31143429	1693	1693	1693	1693	6
263	20231027	141600	31133271	1693	1694	1694	1693	6
264	20231027	141500	31123110	1696	1696	1696	1696	6
265	20231027	141400	31112934	1696	1696	1696	1696	5
266	20231027	141300	31104454	1696	1696	1696	1696	4
267	20231027	141200	31097670	1696	1696	1696	1696	4
268	20231027	141100	31090886	1696	1696	1696	1696	6
269	20231027	141000	31080710	1696	1697	1697	1696	6
270	20231027	140900	31070532	1697	1690	1697	1690	143
271	20231027	140800	30828689	1690	1689	1690	1689	373
272	20231027	140700	30198323	1690	1690	1690	1690	3
273	20231027	140600	30193253	1690	1690	1690	1690	6
274	20231027	140500	30183113	1690	1690	1690	1690	2
275	20231027	140400	30179733	1690	1690	1690	1690	6
276	20231027	140300	30169593	1690	1690	1690	1690	3
277	20231027	140200	30164523	1690	1690	1690	1690	5
278	20231027	140100	30156073	1690	1690	1690	1690	2
279	20231027	140000	30152693	1690	1690	1690	1690	6
280	20231027	135900	30142553	1690	1690	1690	1690	12
281	20231027	135800	30122273	1690	1690	1690	1690	3
282	20231027	135700	30117203	1690	1690	1690	1690	3
283	20231027	135600	30112133	1690	1690	1690	1690	3
284	20231027	135500	30107063	1690	1690	1690	1690	5
285	20231027	135400	30098613	1690	1690	1690	1690	4
286	20231027	135300	30091853	1690	1690	1690	1690	6
287	20231027	135200	30081713	1685	1686	1686	1685	11
288	20231027	135100	30063176	1685	1685	1685	1685	0
289	20231027	135000	30063176	1685	1692	1692	1685	71
290	20231027	134900	29943513	1692	1692	1692	1692	10
291	20231027	134800	29926593	1692	1692	1692	1692	4
292	20231027	134700	29919825	1692	1692	1692	1692	6
293	20231027	134600	29909673	1693	1693	1693	1693	4
294	20231027	134500	29902901	1693	1694	1694	1693	13
295	20231027	134400	29880889	1694	1694	1694	1694	8
296	20231027	134300	29867337	1693	1693	1693	1693	11
297	20231027	134200	29848714	1693	1693	1693	1693	0
298	20231027	134100	29848714	1693	1693	1693	1693	1
299	20231027	134000	29847021	1693	1693	1693	1693	10
300	20231027	133900	29830091	1693	1693	1693	1693	2
301	20231027	133800	29826705	1693	1693	1693	1693	1
302	20231027	133700	29825012	1693	1693	1693	1693	8
303	20231027	133600	29811468	1693	1693	1693	1693	2
304	20231027	133500	29808082	1693	1693	1693	1693	5
305	20231027	133400	29799617	1693	1694	1694	1693	137
306	20231027	133300	29567544	1694	1694	1694	1694	3
307	20231027	133200	29562462	1694	1694	1694	1694	5
308	20231027	133100	29553992	1696	1696	1696	1696	4
309	20231027	133000	29547208	1696	1696	1696	1696	3
310	20231027	132900	29542120	1696	1696	1696	1696	2
311	20231027	132800	29538728	1696	1696	1696	1696	3
312	20231027	132700	29533640	1697	1697	1697	1697	8
313	20231027	132600	29520064	1697	1697	1697	1697	6
314	20231027	132500	29509882	1697	1697	1697	1697	1
315	20231027	132400	29508185	1697	1697	1697	1697	5
316	20231027	132300	29499700	1697	1697	1697	1697	1
317	20231027	132200	29498003	1697	1697	1697	1697	3
318	20231027	132100	29492912	1697	1697	1697	1697	1
319	20231027	132000	29491215	1697	1697	1697	1697	7
320	20231027	131900	29479336	1697	1697	1697	1697	1
321	20231027	131800	29477639	1697	1697	1697	1697	3
322	20231027	131700	29472548	1697	1697	1697	1697	3
323	20231027	131600	29467457	1697	1697	1697	1697	3
324	20231027	131500	29462366	1697	1695	1697	1695	6
325	20231027	131400	29452194	1695	1695	1697	1695	6
326	20231027	131300	29442022	1695	1695	1695	1695	46
327	20231027	131200	29364052	1695	1695	1695	1695	0
328	20231027	131100	29364052	1695	1698	1698	1695	1274
329	20231027	131000	27204509	1698	1698	1698	1698	6
330	20231027	130900	27194321	1698	1698	1698	1698	4
331	20231027	130800	27187529	1698	1698	1698	1698	10
332	20231027	130700	27170549	1698	1698	1698	1698	1
333	20231027	130600	27168851	1698	1698	1698	1698	8
334	20231027	130500	27155267	1698	1698	1698	1698	5
335	20231027	130400	27146777	1698	1698	1698	1698	3
336	20231027	130300	27141683	1698	1698	1698	1698	307
337	20231027	130200	26620397	1698	1698	1698	1698	6
338	20231027	130100	26610209	1698	1698	1698	1698	153
339	20231027	130000	26350415	1698	1698	1698	1698	6
340	20231027	125900	26340227	1698	1698	1698	1698	3
341	20231027	125800	26335133	1698	1700	1700	1698	341
342	20231027	125700	25756107	1700	1700	1700	1700	5
343	20231027	125600	25747607	1700	1700	1700	1700	4
344	20231027	125500	25740807	1700	1700	1700	1700	2
345	20231027	125400	25737407	1700	1700	1700	1700	8
346	20231027	125300	25723807	1700	1700	1700	1700	2
347	20231027	125200	25720407	1700	1700	1700	1700	4
348	20231027	125100	25713607	1700	1700	1700	1700	9
349	20231027	125000	25698307	1699	1700	1700	1699	226
350	20231027	124900	25314326	1700	1700	1700	1700	18
351	20231027	124800	25283726	1700	1700	1700	1700	25
352	20231027	124700	25241226	1700	1700	1700	1700	26
353	20231027	124600	25197026	1702	1695	1702	1695	23
354	20231027	124500	25158020	1696	1699	1699	1696	272
355	20231027	124400	24696041	1699	1699	1699	1699	0
356	20231027	124300	24696041	1699	1699	1699	1699	11
357	20231027	124200	24677352	1699	1699	1699	1699	0
358	20231027	124100	24677352	1699	1699	1699	1699	0
359	20231027	124000	24677352	1699	1700	1700	1699	267
360	20231027	123900	24223658	1706	1706	1706	1706	0
361	20231027	123800	24223658	1706	1706	1706	1706	0
362	20231027	123700	24223658	1706	1706	1706	1706	0
363	20231027	123600	24223658	1706	1706	1706	1706	0
364	20231027	123500	24223658	1706	1706	1706	1706	0
365	20231027	123400	24223658	1706	1706	1706	1706	0
366	20231027	123300	24223658	1706	1706	1706	1706	0
367	20231027	123200	24223658	1706	1706	1706	1706	0
368	20231027	123100	24223658	1706	1706	1706	1706	0
369	20231027	123000	24223658	1706	1706	1706	1706	0
370	20231027	122900	24223658	1706	1706	1706	1706	0
371	20231027	122800	24223658	1706	1706	1706	1706	0
372	20231027	122700	24223658	1706	1706	1706	1706	0
373	20231027	122600	24223658	1706	1706	1706	1706	0
374	20231027	122500	24223658	1706	1706	1706	1706	0
375	20231027	122400	24223658	1706	1706	1706	1706	0
376	20231027	122300	24223658	1706	1706	1706	1706	0
377	20231027	122200	24223658	1706	1706	1706	1706	0
378	20231027	122100	24223658	1706	1706	1706	1706	0
379	20231027	122000	24223658	1706	1706	1706	1706	0
380	20231027	121900	24223658	1706	1706	1706	1706	0
381	20231027	121800	24223658	1706	1706	1706	1706	0
382	20231027	121700	24223658	1706	1706	1706	1706	0
383	20231027	121600	24223658	1706	1706	1706	1706	0
384	20231027	121500	24223658	1706	1706	1706	1706	0
385	20231027	121400	24223658	1706	1706	1706	1706	0
386	20231027	121300	24223658	1706	1706	1706	1706	0
387	20231027	121200	24223658	1706	1706	1706	1706	0
388	20231027	121100	24223658	1706	1706	1706	1706	0
389	20231027	121000	24223658	1706	1706	1706	1706	0
390	20231027	120900	24223658	1706	1706	1706	1706	0
391	20231027	120800	24223658	1706	1706	1706	1706	0
392	20231027	120700	24223658	1706	1706	1706	1706	10
393	20231027	120600	24206598	1706	1706	1706	1706	0
394	20231027	120500	24206598	1706	1706	1706	1706	0
395	20231027	120400	24206598	1706	1706	1706	1706	0
396	20231027	120300	24206598	1706	1706	1706	1706	0
397	20231027	120200	24206598	1706	1706	1706	1706	0
398	20231027	120100	24206598	1706	1706	1706	1706	0
399	20231027	120000	24206598	1706	1706	1706	1706	0
400	20231027	115900	24206598	1706	1706	1706	1706	0
401	20231027	115800	24206598	1706	1706	1706	1706	0
402	20231027	115700	24206598	1706	1706	1706	1706	0
403	20231027	115600	24206598	1706	1706	1706	1706	0
404	20231027	115500	24206598	1706	1705	1706	1705	14
405	20231027	115400	24182718	1707	1707	1707	1707	30
406	20231027	115300	24131508	1708	1708	1708	1708	0
407	20231027	115200	24131508	1708	1708	1708	1708	0
408	20231027	115100	24131508	1708	1708	1708	1708	0
409	20231027	115000	24131508	1708	1708	1708	1708	0
410	20231027	114900	24131508	1708	1708	1708	1708	0
411	20231027	114800	24131508	1708	1708	1708	1708	0
412	20231027	114700	24131508	1708	1708	1708	1708	40
413	20231027	114600	24063188	1708	1708	1708	1708	0
414	20231027	114500	24063188	1708	1708	1708	1708	0
415	20231027	114400	24063188	1708	1708	1708	1708	0
416	20231027	114300	24063188	1708	1708	1708	1708	0
417	20231027	114200	24063188	1708	1701	1708	1701	3
418	20231027	114100	24058078	1700	1700	1700	1700	74
419	20231027	114000	23932278	1700	1700	1700	1700	10
420	20231027	113900	23915278	1700	1700	1700	1700	11
421	20231027	113800	23896578	1700	1700	1700	1700	14
422	20231027	113700	23872778	1700	1700	1700	1700	15
423	20231027	113600	23847278	1700	1700	1700	1700	4
424	20231027	113500	23840478	1699	1698	1699	1698	5079
425	20231027	113400	15212101	1698	1698	1698	1698	11
426	20231027	113300	15193423	1698	1698	1698	1698	13
427	20231027	113200	15171349	1698	1698	1698	1698	14
428	20231027	113100	15147577	1698	1698	1698	1698	13
429	20231027	113000	15125503	1698	1698	1698	1698	11
430	20231027	112900	15106825	1698	1698	1698	1698	16
431	20231027	112800	15079657	1698	1698	1698	1698	9
432	20231027	112700	15064375	1698	1698	1698	1698	16
433	20231027	112600	15037207	1698	1698	1698	1698	13
434	20231027	112500	15015133	1698	1697	1698	1697	11
435	20231027	112400	14996456	1698	1698	1698	1698	10
436	20231027	112300	14979476	1698	1699	1699	1698	14
437	20231027	112200	14955695	1699	1699	1699	1699	13
438	20231027	112100	14933608	1699	1699	1699	1699	14
439	20231027	112000	14909822	1699	1699	1699	1699	22
440	20231027	111900	14872444	1699	1699	1699	1699	20
441	20231027	111800	14838464	1699	1699	1699	1699	15
442	20231027	111700	14812979	1699	1699	1699	1699	13
443	20231027	111600	14790892	1699	1699	1699	1699	19
444	20231027	111500	14758611	1699	1699	1699	1699	13
445	20231027	111400	14736524	1699	1699	1699	1699	20
446	20231027	111300	14702544	1699	1699	1699	1699	10
447	20231027	111200	14685554	1699	1699	1699	1698	32
448	20231027	111100	14631203	1699	1699	1699	1699	11
449	20231027	111000	14612514	1699	1699	1699	1699	14
450	20231027	110900	14588728	1699	1699	1699	1699	31
451	20231027	110800	14536059	1697	1697	1697	1697	9
452	20231027	110700	14520786	1697	1697	1697	1697	10
453	20231027	110600	14503816	1697	1697	1697	1697	12
454	20231027	110500	14483452	1697	1697	1697	1697	14
455	20231027	110400	14459694	1697	1697	1697	1696	20
456	20231027	110300	14425763	1696	1696	1696	1696	0
457	20231027	110200	14425763	1696	1699	1699	1696	7
458	20231027	110100	14413873	1699	1699	1699	1699	15
459	20231027	110000	14388388	1699	1699	1699	1699	11
460	20231027	105900	14369699	1699	1699	1699	1699	16
461	20231027	105800	14342515	1699	1696	1699	1696	175
462	20231027	105700	14045655	1696	1699	1699	1696	93
463	20231027	105600	13887798	1698	1701	1701	1698	689
464	20231027	105500	12716810	1701	1701	1701	1701	12
465	20231027	105400	12696398	1701	1701	1701	1701	34
466	20231027	105300	12638564	1700	1701	1701	1700	232
467	20231027	105200	12244132	1701	1701	1701	1701	11
468	20231027	105100	12225421	1701	1701	1710	1701	242
469	20231027	105000	11813390	1700	1686	1700	1686	882
470	20231027	104900	10322460	1686	1686	1686	1686	10
471	20231027	104800	10305600	1686	1686	1686	1686	20
472	20231027	104700	10271880	1686	1686	1686	1686	22
473	20231027	104600	10234788	1686	1685	1686	1685	17
474	20231027	104500	10206137	1685	1685	1685	1685	17
475	20231027	104400	10177492	1685	1685	1685	1685	14
476	20231027	104300	10153902	1685	1684	1685	1684	30
477	20231027	104200	10103363	1683	1683	1683	1683	0
478	20231027	104100	10103363	1683	1683	1683	1683	206
479	20231027	104000	9756665	1683	1682	1683	1682	42
480	20231027	103900	9685990	1681	1681	1681	1681	0
481	20231027	103800	9685990	1681	1679	1681	1679	489
482	20231027	103700	8864861	1679	1679	1679	1679	19
483	20231027	103600	8832960	1679	1679	1679	1679	12
484	20231027	103500	8812812	1679	1679	1679	1679	18
485	20231027	103400	8782590	1679	1679	1679	1679	15
486	20231027	103300	8757405	1679	1679	1679	1679	17
487	20231027	103200	8728862	1679	1679	1679	1679	16
488	20231027	103100	8701998	1679	1679	1679	1679	18
489	20231027	103000	8671776	1679	1679	1679	1679	9
490	20231027	102900	8656665	1679	1679	1679	1679	19
491	20231027	102800	8624764	1679	1672	1679	1672	34
492	20231027	102700	8567755	1670	1671	1671	1670	59
493	20231027	102600	8469208	1670	1670	1670	1670	0
494	20231027	102500	8469208	1670	1679	1679	1670	706
495	20231027	102400	7290091	1679	1679	1679	1679	13
496	20231027	102300	7268264	1679	1679	1679	1679	14
497	20231027	102200	7244758	1679	1679	1679	1679	18
498	20231027	102100	7214536	1679	1679	1679	1679	15
499	20231027	102000	7189351	1679	1679	1679	1679	13
500	20231027	101900	7167524	1679	1673	1679	1673	31
501	20231027	101800	7115541	1672	1672	1672	1672	38
502	20231027	101700	7052005	1672	1672	1672	1672	20
503	20231027	101600	7018565	1672	1670	1672	1670	30
504	20231027	101500	6968427	1670	1670	1670	1670	117
505	20231027	101400	6773037	1670	1670	1670	1670	14
506	20231027	101300	6749657	1670	1670	1670	1670	21
507	20231027	101200	6714587	1670	1670	1670	1670	12
508	20231027	101100	6694547	1670	1670	1670	1670	18
509	20231027	101000	6664487	1670	1670	1670	1670	29
510	20231027	100900	6616057	1670	1670	1670	1670	10
511	20231027	100800	6599357	1670	1670	1670	1670	16
512	20231027	100700	6572637	1670	1670	1670	1670	12
513	20231027	100600	6552597	1670	1670	1670	1670	76
514	20231027	100500	6425677	1670	1670	1670	1670	14
515	20231027	100400	6402297	1670	1670	1670	1670	12
516	20231027	100300	6382257	1670	1670	1670	1670	11
517	20231027	100200	6363887	1670	1670	1670	1670	13
518	20231027	100100	6342177	1670	1670	1670	1670	14
519	20231027	100000	6318797	1670	1670	1670	1670	18
520	20231027	095900	6288737	1670	1670	1670	1670	12
521	20231027	095800	6268697	1670	1670	1670	1670	13
522	20231027	095700	6246987	1670	1670	1670	1670	15
523	20231027	095600	6221937	1670	1670	1670	1670	17
524	20231027	095500	6193547	1670	1670	1670	1670	15
525	20231027	095400	6168497	1670	1670	1670	1670	14
526	20231027	095300	6145117	1670	1670	1670	1670	84
527	20231027	095200	6004837	1665	1665	1665	1665	11
528	20231027	095100	5986522	1664	1664	1664	1664	0
529	20231027	095000	5986522	1664	1664	1664	1664	0
530	20231027	094900	5986522	1664	1666	1666	1664	11
531	20231027	094800	5968209	1663	1663	1663	1663	0
532	20231027	094700	5968209	1663	1663	1663	1663	42
533	20231027	094600	5898363	1662	1671	1671	1662	21
534	20231027	094500	5863353	1671	1671	1671	1671	7
535	20231027	094400	5851656	1671	1671	1671	1671	18
536	20231027	094300	5821578	1671	1671	1671	1671	14
537	20231027	094200	5798184	1671	1671	1671	1671	12
538	20231027	094100	5778132	1671	1671	1671	1671	13
539	20231027	094000	5756409	1671	1672	1672	1671	28
540	20231027	093900	5709613	1672	1672	1672	1672	17
541	20231027	093800	5681189	1672	1672	1672	1672	14
542	20231027	093700	5657781	1672	1672	1672	1672	16
543	20231027	093600	5631029	1672	1672	1672	1672	12
544	20231027	093500	5610965	1672	1672	1672	1672	17
545	20231027	093400	5582541	1672	1672	1672	1672	15
546	20231027	093300	5557461	1672	1672	1672	1672	15
547	20231027	093200	5532381	1672	1672	1672	1672	11
548	20231027	093100	5513989	1672	1672	1672	1672	21
549	20231027	093000	5478877	1672	1671	1672	1671	27
550	20231027	092900	5433734	1670	1670	1670	1670	0
551	20231027	092800	5433734	1670	1670	1670	1670	11
552	20231027	092700	5415364	1670	1670	1670	1670	137
553	20231027	092600	5186574	1670	1670	1670	1670	12
554	20231027	092500	5166534	1670	1671	1671	1670	21
555	20231027	092400	5131453	1672	1672	1672	1672	14
556	20231027	092300	5108045	1672	1672	1672	1672	16
557	20231027	092200	5081293	1672	1672	1672	1672	17
558	20231027	092100	5052869	1672	1672	1672	1672	12
559	20231027	092000	5032805	1672	1672	1672	1672	15
560	20231027	091900	5007725	1672	1672	1672	1672	20
561	20231027	091800	4974285	1672	1671	1672	1671	40
562	20231027	091700	4907442	1670	1670	1670	1670	0
563	20231027	091600	4907442	1670	1670	1670	1670	11
564	20231027	091500	4889072	1670	1670	1670	1670	25
565	20231027	091400	4847322	1670	1670	1670	1670	15
566	20231027	091300	4822272	1670	1670	1670	1670	13
567	20231027	091200	4800562	1670	1669	1670	1669	25
568	20231027	091100	4758824	1655	1655	1655	1655	0
569	20231027	091000	4758824	1655	1672	1672	1655	425
570	20231027	090900	4055128	1672	1672	1672	1672	15
571	20231027	090800	4030048	1672	1672	1672	1672	70
572	20231027	090700	3913008	1672	1673	1673	1672	11
573	20231027	090600	3894606	1672	1672	1672	1672	0
574	20231027	090500	3894606	1672	1672	1672	1672	0
575	20231027	090400	3894606	1672	1669	1672	1669	300
576	20231027	090300	3393426	1670	1670	1670	1670	0
577	20231027	090200	3393426	1670	1670	1670	1670	1
578	20231027	090100	3391756	1652	1653	1653	1652	14
579	20231027	090000	3368617	1653	1652	1653	1652	2039