KissMeData/002690/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	183700	26723807	1783	1783	1783	1783	113
3	20231102	183600	26723807	1783	1783	1783	1783	0
4	20231102	183500	26723807	1783	1783	1783	1783	0
5	20231102	183400	26723807	1783	1783	1783	1783	0
6	20231102	183300	26723807	1783	1783	1783	1783	0
7	20231102	183200	26723807	1783	1783	1783	1783	0
8	20231102	183100	26723807	1783	1783	1783	1783	0
9	20231102	183000	26723807	1783	1783	1783	1783	0
10	20231102	182900	26723807	1783	1783	1783	1783	0
11	20231102	182800	26723807	1783	1783	1783	1783	0
12	20231102	182700	26723807	1783	1783	1783	1783	0
13	20231102	182600	26723807	1783	1783	1783	1783	0
14	20231102	182500	26723807	1783	1783	1783	1783	0
15	20231102	182400	26723807	1783	1783	1783	1783	0
16	20231102	182300	26723807	1783	1783	1783	1783	0
17	20231102	182200	26723807	1783	1783	1783	1783	0
18	20231102	182100	26723807	1783	1783	1783	1783	0
19	20231102	182000	26723807	1783	1783	1783	1783	0
20	20231102	181900	26723807	1783	1783	1783	1783	0
21	20231102	181800	26723807	1783	1783	1783	1783	0
22	20231102	181700	26723807	1783	1783	1783	1783	0
23	20231102	181600	26723807	1783	1783	1783	1783	0
24	20231102	181500	26723807	1783	1783	1783	1783	0
25	20231102	181400	26723807	1783	1783	1783	1783	0
26	20231102	181300	26723807	1783	1783	1783	1783	0
27	20231102	181200	26723807	1783	1783	1783	1783	0
28	20231102	181100	26723807	1783	1783	1783	1783	0
29	20231102	181000	26723807	1783	1783	1783	1783	0
30	20231102	180900	26723807	1783	1783	1783	1783	0
31	20231102	180800	26723807	1783	1783	1783	1783	0
32	20231102	180700	26723807	1783	1783	1783	1783	113
33	20231102	180600	26723807	1783	1783	1783	1783	0
34	20231102	180500	26723807	1783	1783	1783	1783	0
35	20231102	180400	26723807	1783	1783	1783	1783	0
36	20231102	180300	26723807	1783	1783	1783	1783	0
37	20231102	180200	26723807	1783	1783	1783	1783	0
38	20231102	180100	26723807	1783	1783	1783	1783	0
39	20231102	180000	26723807	1783	1783	1783	1783	0
40	20231102	175900	26723807	1783	1783	1783	1783	0
41	20231102	175800	26723807	1783	1783	1783	1783	0
42	20231102	175700	26723807	1783	1783	1783	1783	0
43	20231102	175600	26723807	1783	1783	1783	1783	0
44	20231102	175500	26723807	1783	1783	1783	1783	0
45	20231102	175400	26723807	1783	1783	1783	1783	0
46	20231102	175300	26723807	1783	1783	1783	1783	0
47	20231102	175200	26723807	1783	1783	1783	1783	0
48	20231102	175100	26723807	1783	1783	1783	1783	0
49	20231102	175000	26723807	1783	1783	1783	1783	0
50	20231102	174900	26723807	1783	1783	1783	1783	0
51	20231102	174800	26723807	1783	1783	1783	1783	0
52	20231102	174700	26723807	1783	1783	1783	1783	0
53	20231102	174600	26723807	1783	1783	1783	1783	0
54	20231102	174500	26723807	1783	1783	1783	1783	0
55	20231102	174400	26723807	1783	1783	1783	1783	0
56	20231102	174300	26723807	1783	1783	1783	1783	0
57	20231102	174200	26723807	1783	1783	1783	1783	0
58	20231102	174100	26723807	1783	1783	1783	1783	0
59	20231102	174000	26723807	1783	1783	1783	1783	0
60	20231102	173900	26723807	1783	1783	1783	1783	0
61	20231102	173800	26723807	1783	1783	1783	1783	0
62	20231102	173700	26723807	1783	1783	1783	1783	113
63	20231102	173600	26723807	1783	1783	1783	1783	0
64	20231102	173500	26723807	1783	1783	1783	1783	0
65	20231102	173400	26723807	1783	1783	1783	1783	0
66	20231102	173300	26723807	1783	1783	1783	1783	0
67	20231102	173200	26723807	1783	1783	1783	1783	0
68	20231102	173100	26723807	1783	1783	1783	1783	0
69	20231102	173000	26723807	1783	1783	1783	1783	0
70	20231102	172900	26723807	1783	1783	1783	1783	0
71	20231102	172800	26723807	1783	1783	1783	1783	0
72	20231102	172700	26723807	1783	1783	1783	1783	0
73	20231102	172600	26723807	1783	1783	1783	1783	0
74	20231102	172500	26723807	1783	1783	1783	1783	0
75	20231102	172400	26723807	1783	1783	1783	1783	0
76	20231102	172300	26723807	1783	1783	1783	1783	0
77	20231102	172200	26723807	1783	1783	1783	1783	0
78	20231102	172100	26723807	1783	1783	1783	1783	0
79	20231102	172000	26723807	1783	1783	1783	1783	0
80	20231102	171900	26723807	1783	1783	1783	1783	0
81	20231102	171800	26723807	1783	1783	1783	1783	0
82	20231102	171700	26723807	1783	1783	1783	1783	0
83	20231102	171600	26723807	1783	1783	1783	1783	0
84	20231102	171500	26723807	1783	1783	1783	1783	0
85	20231102	171400	26723807	1783	1783	1783	1783	0
86	20231102	171300	26723807	1783	1783	1783	1783	0
87	20231102	171200	26723807	1783	1783	1783	1783	0
88	20231102	171100	26723807	1783	1783	1783	1783	0
89	20231102	171000	26723807	1783	1783	1783	1783	0
90	20231102	170900	26723807	1783	1783	1783	1783	0
91	20231102	170800	26723807	1783	1783	1783	1783	0
92	20231102	170700	26723807	1783	1783	1783	1783	113
93	20231102	170600	26723807	1783	1783	1783	1783	0
94	20231102	170500	26723807	1783	1783	1783	1783	0
95	20231102	170400	26723807	1783	1783	1783	1783	0
96	20231102	170300	26723807	1783	1783	1783	1783	0
97	20231102	170200	26723807	1783	1783	1783	1783	0
98	20231102	170100	26723807	1783	1783	1783	1783	0
99	20231102	170000	26723807	1783	1783	1783	1783	0
100	20231102	165900	26723807	1783	1783	1783	1783	0
101	20231102	165800	26723807	1783	1783	1783	1783	0
102	20231102	165700	26723807	1783	1783	1783	1783	0
103	20231102	165600	26723807	1783	1783	1783	1783	0
104	20231102	165500	26723807	1783	1783	1783	1783	0
105	20231102	165400	26723807	1783	1783	1783	1783	0
106	20231102	165300	26723807	1783	1783	1783	1783	0
107	20231102	165200	26723807	1783	1783	1783	1783	0
108	20231102	165100	26723807	1783	1783	1783	1783	0
109	20231102	165000	26723807	1783	1783	1783	1783	0
110	20231102	164900	26723807	1783	1783	1783	1783	0
111	20231102	164800	26723807	1783	1783	1783	1783	0
112	20231102	164700	26723807	1783	1783	1783	1783	0
113	20231102	164600	26723807	1783	1783	1783	1783	0
114	20231102	164500	26723807	1783	1783	1783	1783	0
115	20231102	164400	26723807	1783	1783	1783	1783	0
116	20231102	164300	26723807	1783	1783	1783	1783	0
117	20231102	164200	26723807	1783	1783	1783	1783	0
118	20231102	164100	26723807	1783	1783	1783	1783	0
119	20231102	164000	26723807	1783	1783	1783	1783	0
120	20231102	163900	26723807	1783	1783	1783	1783	0
121	20231102	163800	26723807	1783	1783	1783	1783	0
122	20231102	163700	26723807	1783	1783	1783	1783	113
123	20231102	163600	26723807	1783	1783	1783	1783	0
124	20231102	163500	26723807	1783	1783	1783	1783	0
125	20231102	163400	26723807	1783	1783	1783	1783	0
126	20231102	163300	26723807	1783	1783	1783	1783	0
127	20231102	163200	26723807	1783	1783	1783	1783	0
128	20231102	163100	26723807	1783	1783	1783	1783	0
129	20231102	163000	26723807	1783	1783	1783	1783	0
130	20231102	162900	26723807	1783	1783	1783	1783	0
131	20231102	162800	26723807	1783	1783	1783	1783	0
132	20231102	162700	26723807	1783	1783	1783	1783	0
133	20231102	162600	26723807	1783	1783	1783	1783	0
134	20231102	162500	26723807	1783	1783	1783	1783	0
135	20231102	162400	26723807	1783	1783	1783	1783	0
136	20231102	162300	26723807	1783	1783	1783	1783	0
137	20231102	162200	26723807	1783	1783	1783	1783	0
138	20231102	162100	26723807	1783	1783	1783	1783	0
139	20231102	162000	26723807	1783	1783	1783	1783	0
140	20231102	161900	26723807	1783	1783	1783	1783	0
141	20231102	161800	26723807	1783	1783	1783	1783	0
142	20231102	161700	26723807	1783	1783	1783	1783	0
143	20231102	161600	26723807	1783	1783	1783	1783	0
144	20231102	161500	26723807	1783	1783	1783	1783	0
145	20231102	161400	26723807	1783	1783	1783	1783	0
146	20231102	161300	26723807	1783	1783	1783	1783	0
147	20231102	161200	26723807	1783	1783	1783	1783	0
148	20231102	161100	26723807	1783	1783	1783	1783	0
149	20231102	161000	26723807	1783	1783	1783	1783	0
150	20231102	160900	26723807	1783	1783	1783	1783	0
151	20231102	160800	26723807	1783	1783	1783	1783	0
152	20231102	160700	26723807	1783	1783	1783	1783	113
153	20231102	160600	26723807	1783	1783	1783	1783	0
154	20231102	160500	26723807	1783	1783	1783	1783	0
155	20231102	160400	26723807	1783	1783	1783	1783	0
156	20231102	160300	26723807	1783	1783	1783	1783	0
157	20231102	160200	26723807	1783	1783	1783	1783	0
158	20231102	160100	26723807	1783	1783	1783	1783	0
159	20231102	160000	26723807	1783	1783	1783	1783	0
160	20231102	155900	26723807	1783	1783	1783	1783	0
161	20231102	155800	26723807	1783	1783	1783	1783	0
162	20231102	155700	26723807	1783	1783	1783	1783	0
163	20231102	155600	26723807	1783	1783	1783	1783	0
164	20231102	155500	26723807	1783	1783	1783	1783	0
165	20231102	155400	26723807	1783	1783	1783	1783	0
166	20231102	155300	26723807	1783	1783	1783	1783	0
167	20231102	155200	26723807	1783	1783	1783	1783	0
168	20231102	155100	26723807	1783	1783	1783	1783	0
169	20231102	155000	26723807	1783	1783	1783	1783	0
170	20231102	154900	26723807	1783	1783	1783	1783	0
171	20231102	154800	26723807	1783	1783	1783	1783	0
172	20231102	154700	26723807	1783	1783	1783	1783	0
173	20231102	154600	26723807	1783	1783	1783	1783	0
174	20231102	154500	26723807	1783	1783	1783	1783	0
175	20231102	154400	26723807	1783	1783	1783	1783	0
176	20231102	154300	26723807	1783	1783	1783	1783	0
177	20231102	154200	26723807	1783	1783	1783	1783	0
178	20231102	154100	26723807	1783	1783	1783	1783	0
179	20231102	154000	26723807	1783	1783	1783	1783	0
180	20231102	153900	26723807	1783	1783	1783	1783	0
181	20231102	153800	26723807	1783	1783	1783	1783	0
182	20231102	153700	26723807	1783	1783	1783	1783	113
183	20231102	153600	26723807	1783	1783	1783	1783	0
184	20231102	153500	26723807	1783	1783	1783	1783	0
185	20231102	153400	26723807	1783	1783	1783	1783	0
186	20231102	153300	26723807	1783	1783	1783	1783	0
187	20231102	153200	26723807	1783	1783	1783	1783	0
188	20231102	153100	26723807	1783	1783	1783	1783	0
189	20231102	153000	26723807	1783	1783	1783	1783	113
190	20231102	152900	26522328	1783	1783	1783	1783	0
191	20231102	152800	26522328	1783	1783	1783	1783	0
192	20231102	152700	26522328	1783	1783	1783	1783	0
193	20231102	152600	26522328	1783	1783	1783	1783	0
194	20231102	152500	26522328	1783	1783	1783	1783	0
195	20231102	152400	26522328	1783	1783	1783	1783	0
196	20231102	152300	26522328	1783	1783	1783	1783	0
197	20231102	152200	26522328	1783	1783	1783	1783	0
198	20231102	152100	26522328	1783	1783	1783	1783	0
199	20231102	152000	26522328	1783	1783	1783	1783	0
200	20231102	151900	26522328	1783	1778	1783	1771	27
201	20231102	151800	26474363	1784	1784	1784	1784	0
202	20231102	151700	26474363	1784	1784	1784	1784	0
203	20231102	151600	26474363	1784	1784	1784	1784	0
204	20231102	151500	26474363	1784	1784	1784	1784	1
205	20231102	151400	26472579	1782	1782	1782	1782	0
206	20231102	151300	26472579	1782	1782	1782	1782	328
207	20231102	151200	25888083	1784	1784	1784	1784	0
208	20231102	151100	25888083	1784	1784	1784	1784	0
209	20231102	151000	25888083	1784	1784	1784	1784	0
210	20231102	150900	25888083	1784	1784	1784	1784	0
211	20231102	150800	25888083	1784	1784	1784	1784	0
212	20231102	150700	25888083	1784	1782	1784	1782	24
213	20231102	150600	25845310	1782	1782	1782	1782	0
214	20231102	150500	25845310	1782	1782	1782	1782	0
215	20231102	150400	25845310	1782	1782	1782	1782	151
216	20231102	150300	25576228	1782	1782	1782	1782	0
217	20231102	150200	25576228	1782	1782	1782	1782	0
218	20231102	150100	25576228	1782	1782	1782	1782	0
219	20231102	150000	25576228	1782	1782	1782	1782	0
220	20231102	145900	25576228	1782	1782	1782	1782	0
221	20231102	145800	25576228	1782	1782	1782	1782	0
222	20231102	145700	25576228	1782	1782	1782	1782	0
223	20231102	145600	25576228	1782	1782	1782	1782	0
224	20231102	145500	25576228	1782	1782	1782	1782	0
225	20231102	145400	25576228	1782	1782	1782	1782	0
226	20231102	145300	25576228	1782	1782	1782	1782	0
227	20231102	145200	25576228	1782	1782	1782	1782	0
228	20231102	145100	25576228	1782	1782	1782	1782	0
229	20231102	145000	25576228	1782	1782	1782	1782	0
230	20231102	144900	25576228	1782	1782	1782	1782	0
231	20231102	144800	25576228	1782	1782	1782	1782	0
232	20231102	144700	25576228	1782	1782	1782	1782	0
233	20231102	144600	25576228	1782	1782	1782	1782	0
234	20231102	144500	25576228	1782	1782	1782	1782	0
235	20231102	144400	25576228	1782	1782	1782	1782	0
236	20231102	144300	25576228	1782	1782	1782	1782	0
237	20231102	144200	25576228	1782	1782	1782	1782	0
238	20231102	144100	25576228	1782	1782	1782	1782	0
239	20231102	144000	25576228	1782	1782	1782	1782	162
240	20231102	143900	25287544	1782	1782	1782	1782	0
241	20231102	143800	25287544	1782	1782	1782	1782	0
242	20231102	143700	25287544	1782	1782	1782	1782	19
243	20231102	143600	25253686	1782	1782	1782	1782	0
244	20231102	143500	25253686	1782	1782	1782	1782	0
245	20231102	143400	25253686	1782	1782	1782	1782	19
246	20231102	143300	25219828	1782	1782	1782	1782	0
247	20231102	143200	25219828	1782	1782	1782	1782	0
248	20231102	143100	25219828	1782	1782	1782	1782	20
249	20231102	143000	25184188	1782	1782	1782	1782	12
250	20231102	142900	25162804	1782	1783	1783	1782	15
251	20231102	142800	25136066	1783	1784	1784	1783	34
252	20231102	142700	25075417	1784	1784	1784	1784	18
253	20231102	142600	25043305	1784	1784	1784	1784	25
254	20231102	142500	24998705	1784	1784	1784	1784	15
255	20231102	142400	24971945	1784	1784	1784	1784	31
256	20231102	142300	24916641	1784	1784	1784	1784	16
257	20231102	142200	24888097	1784	1784	1784	1784	36
258	20231102	142100	24823873	1784	1784	1784	1784	93
259	20231102	142000	24657961	1784	1784	1784	1784	23
260	20231102	141900	24616929	1784	1784	1784	1784	16
261	20231102	141800	24588385	1784	1784	1784	1784	29
262	20231102	141700	24536649	1784	1784	1784	1784	30
263	20231102	141600	24483129	1784	1784	1784	1784	16
264	20231102	141500	24454585	1784	1784	1784	1784	239
265	20231102	141400	24028209	1784	1784	1784	1784	316
266	20231102	141300	23464465	1784	1784	1784	1784	19
267	20231102	141200	23430569	1784	1784	1784	1784	18
268	20231102	141100	23398457	1784	1784	1784	1784	14
269	20231102	141000	23373481	1784	1784	1784	1784	26
270	20231102	140900	23327097	1784	1784	1784	1784	13
271	20231102	140800	23303905	1784	1784	1784	1784	31
272	20231102	140700	23248601	1784	1784	1784	1784	29
273	20231102	140600	23196865	1784	1784	1784	1784	15
274	20231102	140500	23170105	1784	1784	1784	1784	23
275	20231102	140400	23129073	1784	1784	1784	1784	19
276	20231102	140300	23095177	1784	1784	1784	1784	28
277	20231102	140200	23045225	1784	1784	1784	1784	31
278	20231102	140100	22989921	1785	1785	1785	1785	19
279	20231102	140000	22956006	1785	1785	1785	1785	25
280	20231102	135900	22911381	1785	1785	1785	1785	25
281	20231102	135800	22866756	1785	1785	1785	1785	22
282	20231102	135700	22827486	1785	1784	1785	1784	33
283	20231102	135600	22768601	1784	1783	1784	1783	39
284	20231102	135500	22699039	1783	1783	1783	1783	23
285	20231102	135400	22658030	1784	1783	1784	1783	24
286	20231102	135300	22615222	1783	1783	1783	1783	20
287	20231102	135200	22579562	1783	1782	1783	1782	29
288	20231102	135100	22527875	1782	1782	1782	1782	21
289	20231102	135000	22490453	1782	1782	1782	1782	29
290	20231102	134900	22438775	1782	1782	1782	1782	38
291	20231102	134800	22371059	1782	1782	1782	1782	24
292	20231102	134700	22328291	1782	1782	1782	1781	37
293	20231102	134600	22262366	1781	1781	1781	1781	111
294	20231102	134500	22064675	1781	1781	1781	1781	38
295	20231102	134400	21996997	1781	1781	1781	1780	33
296	20231102	134300	21938225	1781	1781	1781	1781	20
297	20231102	134200	21902605	1781	1781	1781	1781	32
298	20231102	134100	21845613	1781	1781	1781	1781	0
299	20231102	134000	21845613	1781	1781	1781	1781	1
300	20231102	133900	21843832	1781	1781	1781	1781	0
301	20231102	133800	21843832	1781	1781	1781	1781	0
302	20231102	133700	21843832	1781	1781	1781	1781	5
303	20231102	133600	21834927	1781	1781	1781	1781	0
304	20231102	133500	21834927	1781	1781	1781	1781	1
305	20231102	133400	21833146	1778	1778	1778	1778	19
306	20231102	133300	21799364	1778	1778	1778	1778	13
307	20231102	133200	21776250	1778	1780	1780	1778	26
308	20231102	133100	21729982	1780	1780	1780	1780	144
309	20231102	133000	21473662	1780	1780	1780	1780	0
310	20231102	132900	21473662	1780	1780	1780	1780	0
311	20231102	132800	21473662	1780	1780	1780	1780	19
312	20231102	132700	21439842	1780	1780	1780	1780	0
313	20231102	132600	21439842	1780	1780	1780	1780	28
314	20231102	132500	21390002	1780	1780	1780	1780	21
315	20231102	132400	21352622	1780	1780	1780	1780	14
316	20231102	132300	21327702	1779	1779	1779	1779	10
317	20231102	132200	21309912	1779	1780	1780	1779	27
318	20231102	132100	21261858	1780	1780	1780	1780	24
319	20231102	132000	21219138	1780	1780	1780	1780	32
320	20231102	131900	21162178	1780	1780	1780	1780	18
321	20231102	131800	21130138	1780	1780	1780	1780	24
322	20231102	131700	21087418	1780	1780	1780	1780	17
323	20231102	131600	21057158	1780	1780	1780	1780	30
324	20231102	131500	21003758	1780	1780	1780	1780	19
325	20231102	131400	20969938	1780	1779	1780	1779	26
326	20231102	131300	20923670	1779	1779	1779	1779	33
327	20231102	131200	20864963	1779	1779	1779	1779	20
328	20231102	131100	20829383	1779	1779	1779	1779	20
329	20231102	131000	20793803	1779	1779	1779	1779	32
330	20231102	130900	20736875	1779	1779	1779	1779	17
331	20231102	130800	20706632	1779	1779	1779	1779	36
332	20231102	130700	20642588	1779	1779	1779	1779	21
333	20231102	130600	20605229	1779	1779	1779	1779	29
334	20231102	130500	20553638	1779	1780	1780	1779	41
335	20231102	130400	20480682	1780	1780	1780	1780	30
336	20231102	130300	20427282	1780	1780	1780	1780	30
337	20231102	130200	20373882	1780	1780	1780	1780	33
338	20231102	130100	20315142	1780	1780	1780	1780	25
339	20231102	130000	20270642	1780	1780	1780	1780	37
340	20231102	125900	20204782	1780	1780	1780	1780	25
341	20231102	125800	20160282	1780	1780	1780	1780	35
342	20231102	125700	20097982	1780	1780	1780	1780	23
343	20231102	125600	20057042	1780	1780	1780	1780	34
344	20231102	125500	19996522	1780	1780	1780	1780	19
345	20231102	125400	19962702	1780	1780	1780	1780	53
346	20231102	125300	19868362	1780	1780	1780	1780	5
347	20231102	125200	19859462	1779	1779	1779	1779	19
348	20231102	125100	19825661	1779	1779	1779	1779	12
349	20231102	125000	19804313	1779	1780	1780	1779	383
350	20231102	124900	19122592	1780	1780	1780	1780	19
351	20231102	124800	19088772	1780	1780	1780	1780	100
352	20231102	124700	18910772	1781	1781	1781	1781	0
353	20231102	124600	18910772	1781	1781	1781	1781	0
354	20231102	124500	18910772	1781	1781	1781	1781	1
355	20231102	124400	18908991	1781	1781	1781	1781	0
356	20231102	124300	18908991	1781	1781	1781	1781	0
357	20231102	124200	18908991	1781	1781	1781	1781	0
358	20231102	124100	18908991	1781	1781	1781	1781	1
359	20231102	124000	18907210	1781	1781	1781	1781	0
360	20231102	123900	18907210	1781	1781	1781	1781	0
361	20231102	123800	18907210	1781	1781	1781	1781	0
362	20231102	123700	18907210	1781	1781	1781	1781	0
363	20231102	123600	18907210	1781	1781	1781	1781	0
364	20231102	123500	18907210	1781	1781	1781	1781	0
365	20231102	123400	18907210	1781	1781	1781	1781	0
366	20231102	123300	18907210	1781	1781	1781	1781	17
367	20231102	123200	18876933	1781	1780	1781	1780	12
368	20231102	123100	18855571	1780	1780	1780	1780	53
369	20231102	123000	18761231	1781	1781	1781	1781	10
370	20231102	122900	18743421	1780	1780	1780	1780	21
371	20231102	122800	18706041	1780	1780	1780	1780	27
372	20231102	122700	18657981	1780	1780	1780	1780	22
373	20231102	122600	18618821	1780	1780	1780	1780	34
374	20231102	122500	18558301	1780	1780	1780	1780	17
375	20231102	122400	18528041	1780	1780	1780	1780	28
376	20231102	122300	18478201	1780	1780	1780	1780	17
377	20231102	122200	18447941	1780	1780	1780	1780	30
378	20231102	122100	18394541	1780	1780	1780	1780	15
379	20231102	122000	18367841	1780	1780	1780	1780	26
380	20231102	121900	18321561	1780	1780	1780	1780	16
381	20231102	121800	18293081	1780	1780	1780	1780	34
382	20231102	121700	18232561	1780	1780	1780	1780	12
383	20231102	121600	18211201	1780	1780	1780	1780	33
384	20231102	121500	18152461	1780	1780	1780	1780	25
385	20231102	121400	18107961	1780	1780	1780	1780	31
386	20231102	121300	18052781	1780	1780	1780	1780	24
387	20231102	121200	18010061	1780	1780	1780	1780	25
388	20231102	121100	17965561	1780	1780	1780	1780	22
389	20231102	121000	17926401	1780	1780	1780	1780	36
390	20231102	120900	17862321	1780	1781	1782	1780	197
391	20231102	120800	17511522	1781	1780	1781	1780	382
392	20231102	120700	16831561	1780	1778	1780	1778	39
393	20231102	120600	16762206	1778	1778	1778	1778	34
394	20231102	120500	16701754	1778	1778	1778	1778	21
395	20231102	120400	16664416	1778	1778	1778	1778	36
396	20231102	120300	16600408	1778	1776	1778	1776	29
397	20231102	120200	16548883	1776	1775	1776	1775	28
398	20231102	120100	16499182	1775	1775	1775	1775	11
399	20231102	120000	16479657	1775	1775	1775	1775	30
400	20231102	115900	16426407	1775	1775	1775	1775	15
401	20231102	115800	16399782	1775	1775	1775	1775	30
402	20231102	115700	16346532	1775	1775	1775	1775	39
403	20231102	115600	16277307	1775	1775	1775	1775	29
404	20231102	115500	16225832	1775	1775	1775	1775	24
405	20231102	115400	16183232	1775	1775	1775	1775	43
406	20231102	115300	16106907	1775	1775	1775	1775	25
407	20231102	115200	16062532	1774	1774	1774	1774	32
408	20231102	115100	16005764	1774	1774	1774	1774	18
409	20231102	115000	15973832	1774	1774	1774	1774	34
410	20231102	114900	15913516	1774	1774	1774	1774	19
411	20231102	114800	15879810	1774	1774	1774	1774	35
412	20231102	114700	15817720	1774	1774	1774	1774	24
413	20231102	114600	15775144	1774	1774	1774	1774	28
414	20231102	114500	15725472	1774	1774	1774	1774	16
415	20231102	114400	15697088	1774	1774	1774	1774	30
416	20231102	114300	15643868	1774	1774	1774	1774	22
417	20231102	114200	15604840	1774	1773	1774	1773	29
418	20231102	114100	15553411	1773	1773	1773	1773	14
419	20231102	114000	15528589	1773	1773	1773	1773	30
420	20231102	113900	15475399	1773	1773	1773	1773	27
421	20231102	113800	15427528	1773	1773	1773	1773	25
422	20231102	113700	15383203	1773	1773	1773	1773	35
423	20231102	113600	15321148	1773	1773	1773	1773	15
424	20231102	113500	15294553	1773	1773	1773	1773	26
425	20231102	113400	15248455	1773	1773	1773	1773	29
426	20231102	113300	15197038	1773	1773	1773	1773	11
427	20231102	113200	15177535	1773	1773	1773	1773	32
428	20231102	113100	15120799	1773	1773	1773	1773	23
429	20231102	113000	15080020	1773	1773	1773	1773	14
430	20231102	112900	15055198	1773	1773	1773	1773	28
431	20231102	112800	15005554	1773	1773	1773	1773	20
432	20231102	112700	14970094	1773	1773	1773	1773	24
433	20231102	112600	14927542	1773	1773	1773	1773	27
434	20231102	112500	14879671	1773	1773	1773	1773	19
435	20231102	112400	14845984	1773	1773	1773	1773	39
436	20231102	112300	14776837	1773	1773	1773	1773	20
437	20231102	112200	14741377	1773	1773	1773	1773	40
438	20231102	112100	14670457	1773	1773	1773	1773	32
439	20231102	112000	14613721	1773	1773	1773	1773	20
440	20231102	111900	14578261	1773	1773	1773	1773	24
441	20231102	111800	14535709	1773	1773	1773	1773	26
442	20231102	111700	14489611	1773	1773	1773	1773	32
443	20231102	111600	14432875	1773	1773	1773	1773	32
444	20231102	111500	14376139	1773	1773	1773	1773	18
445	20231102	111400	14344225	1773	1773	1773	1773	33
446	20231102	111300	14285716	1773	1773	1773	1773	29
447	20231102	111200	14234299	1773	1773	1773	1773	32
448	20231102	111100	14177563	1773	1773	1773	1773	34
449	20231102	111000	14117281	1773	1773	1773	1773	20
450	20231102	110900	14081821	1773	1773	1773	1773	36
451	20231102	110800	14017993	1773	1773	1773	1773	34
452	20231102	110700	13957711	1773	1773	1773	1773	24
453	20231102	110600	13915159	1773	1773	1773	1773	25
454	20231102	110500	13870834	1773	1773	1773	1773	20
455	20231102	110400	13835374	1773	1772	1773	1772	34
456	20231102	110300	13775093	1773	1773	1773	1773	32
457	20231102	110200	13718357	1773	1773	1773	1773	14
458	20231102	110100	13693535	1773	1773	1773	1773	29
459	20231102	110000	13642118	1773	1773	1773	1772	23
460	20231102	105900	13601351	1772	1772	1772	1772	26
461	20231102	105800	13555279	1763	1773	1773	1763	846
462	20231102	105700	12061945	1773	1773	1773	1773	20
463	20231102	105600	12026485	1773	1773	1773	1772	139
464	20231102	105500	11780066	1773	1770	1773	1770	1277
465	20231102	105400	9516618	1770	1770	1770	1770	0
466	20231102	105300	9516618	1770	1770	1770	1770	0
467	20231102	105200	9516618	1770	1770	1770	1770	47
468	20231102	105100	9433428	1771	1771	1771	1771	0
469	20231102	105000	9433428	1771	1771	1771	1771	1
470	20231102	104900	9431657	1771	1771	1771	1771	0
471	20231102	104800	9431657	1771	1771	1771	1771	2
472	20231102	104700	9428115	1774	1774	1774	1774	0
473	20231102	104600	9428115	1774	1774	1774	1774	0
474	20231102	104500	9428115	1774	1774	1774	1774	0
475	20231102	104400	9428115	1774	1774	1774	1774	0
476	20231102	104300	9428115	1774	1774	1774	1774	0
477	20231102	104200	9428115	1774	1774	1774	1774	0
478	20231102	104100	9428115	1774	1774	1774	1774	0
479	20231102	104000	9428115	1774	1774	1774	1774	0
480	20231102	103900	9428115	1774	1774	1774	1774	0
481	20231102	103800	9428115	1774	1774	1774	1774	0
482	20231102	103700	9428115	1774	1774	1774	1774	0
483	20231102	103600	9428115	1774	1774	1774	1774	0
484	20231102	103500	9428115	1774	1774	1774	1774	0
485	20231102	103400	9428115	1774	1774	1774	1774	0
486	20231102	103300	9428115	1774	1774	1774	1774	0
487	20231102	103200	9428115	1774	1774	1774	1774	0
488	20231102	103100	9428115	1774	1774	1774	1774	0
489	20231102	103000	9428115	1774	1774	1774	1774	0
490	20231102	102900	9428115	1774	1774	1774	1774	0
491	20231102	102800	9428115	1774	1774	1774	1774	0
492	20231102	102700	9428115	1774	1774	1774	1774	0
493	20231102	102600	9428115	1774	1774	1774	1774	0
494	20231102	102500	9428115	1774	1774	1774	1774	0
495	20231102	102400	9428115	1774	1774	1774	1774	0
496	20231102	102300	9428115	1774	1774	1774	1774	0
497	20231102	102200	9428115	1774	1774	1774	1774	0
498	20231102	102100	9428115	1774	1774	1774	1774	0
499	20231102	102000	9428115	1774	1774	1774	1774	5
500	20231102	101900	9419245	1774	1774	1774	1774	0
501	20231102	101800	9419245	1774	1773	1774	1773	1842
502	20231102	101700	6153378	1773	1772	1773	1772	979
503	20231102	101600	4417668	1772	1770	1772	1770	21
504	20231102	101500	4380494	1770	1770	1770	1770	0
505	20231102	101400	4380494	1770	1770	1770	1770	0
506	20231102	101300	4380494	1770	1770	1770	1770	19
507	20231102	101200	4346864	1770	1770	1770	1770	0
508	20231102	101100	4346864	1770	1770	1770	1770	6
509	20231102	101000	4336244	1770	1770	1770	1770	19
510	20231102	100900	4302614	1770	1770	1770	1770	0
511	20231102	100800	4302614	1770	1770	1770	1770	0
512	20231102	100700	4302614	1770	1770	1770	1770	20
513	20231102	100600	4267214	1770	1770	1770	1770	3
514	20231102	100500	4261904	1772	1772	1772	1772	0
515	20231102	100400	4261904	1772	1772	1772	1772	0
516	20231102	100300	4261904	1772	1772	1772	1772	0
517	20231102	100200	4261904	1772	1772	1772	1772	0
518	20231102	100100	4261904	1772	1772	1772	1772	0
519	20231102	100000	4261904	1772	1772	1772	1772	0
520	20231102	095900	4261904	1772	1772	1772	1772	0
521	20231102	095800	4261904	1772	1770	1772	1770	245
522	20231102	095700	3828244	1770	1770	1770	1770	34
523	20231102	095600	3768064	1770	1770	1770	1770	21
524	20231102	095500	3730894	1770	1770	1770	1770	27
525	20231102	095400	3683104	1770	1770	1770	1770	518
526	20231102	095300	2766244	1770	1770	1770	1770	29
527	20231102	095200	2714914	1770	1770	1770	1770	27
528	20231102	095100	2667124	1770	1770	1770	1770	22
529	20231102	095000	2628184	1770	1770	1770	1770	60
530	20231102	094900	2521984	1770	1770	1770	1770	360
531	20231102	094800	1884784	1770	1770	1770	1770	36
532	20231102	094700	1821064	1770	1770	1770	1770	52
533	20231102	094600	1729024	1770	1770	1770	1770	32
534	20231102	094500	1672384	1770	1770	1770	1770	38
535	20231102	094400	1605124	1770	1770	1770	1770	38
536	20231102	094300	1537864	1770	1770	1770	1770	21
537	20231102	094200	1500694	1770	1770	1770	1770	39
538	20231102	094100	1431664	1770	1770	1770	1770	13
539	20231102	094000	1408654	1770	1770	1770	1770	24
540	20231102	093900	1366174	1770	1770	1770	1770	25
541	20231102	093800	1321924	1770	1770	1770	1770	20
542	20231102	093700	1286524	1770	1770	1770	1770	25
543	20231102	093600	1242274	1770	1770	1770	1770	20
544	20231102	093500	1206874	1770	1770	1770	1770	36
545	20231102	093400	1143154	1770	1770	1770	1770	30
546	20231102	093300	1090054	1770	1770	1770	1770	26
547	20231102	093200	1044034	1770	1769	1770	1769	207
548	20231102	093100	677840	1769	1769	1769	1769	18
549	20231102	093000	645998	1769	1769	1769	1769	28
550	20231102	092900	596466	1769	1769	1769	1769	37
551	20231102	092800	531013	1769	1769	1769	1769	21
552	20231102	092700	493864	1769	1769	1769	1769	25
553	20231102	092600	449639	1769	1769	1769	1769	12
554	20231102	092500	428411	1769	1769	1769	1769	0
555	20231102	092400	428411	1769	1769	1769	1769	0
556	20231102	092300	428411	1769	1769	1769	1769	0
557	20231102	092200	428411	1769	1769	1769	1769	0
558	20231102	092100	428411	1769	1769	1769	1769	0
559	20231102	092000	428411	1769	1769	1769	1769	0
560	20231102	091900	428411	1769	1769	1769	1769	0
561	20231102	091800	428411	1769	1769	1769	1769	0
562	20231102	091700	428411	1769	1769	1769	1769	0
563	20231102	091600	428411	1769	1769	1769	1769	0
564	20231102	091500	428411	1769	1769	1769	1769	0
565	20231102	091400	428411	1769	1769	1769	1769	11
566	20231102	091300	408952	1770	1770	1770	1770	0
567	20231102	091200	408952	1770	1770	1770	1770	0
568	20231102	091100	408952	1770	1770	1770	1770	0
569	20231102	091000	408952	1770	1770	1770	1770	0
570	20231102	090900	408952	1770	1770	1770	1770	0
571	20231102	090800	408952	1770	1770	1770	1770	0
572	20231102	090700	408952	1770	1770	1770	1770	0
573	20231102	090600	408952	1770	1770	1770	1770	0
574	20231102	090500	408952	1770	1770	1770	1770	0
575	20231102	090400	408952	1770	1770	1770	1770	0
576	20231102	090300	408952	1770	1770	1770	1770	0
577	20231102	090200	408952	1770	1766	1770	1766	52
578	20231102	090100	317033	1765	1757	1765	1757	152
579	20231102	090000	49178	1757	1756	1757	1756	28