KissMeData/002690/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	183700	40228202	1864	1864	1864	1864	13
3	20231107	183600	40228202	1864	1864	1864	1864	0
4	20231107	183500	40228202	1864	1864	1864	1864	0
5	20231107	183400	40228202	1864	1864	1864	1864	0
6	20231107	183300	40228202	1864	1864	1864	1864	0
7	20231107	183200	40228202	1864	1864	1864	1864	0
8	20231107	183100	40228202	1864	1864	1864	1864	0
9	20231107	183000	40228202	1864	1864	1864	1864	0
10	20231107	182900	40228202	1864	1864	1864	1864	0
11	20231107	182800	40228202	1864	1864	1864	1864	0
12	20231107	182700	40228202	1864	1864	1864	1864	0
13	20231107	182600	40228202	1864	1864	1864	1864	0
14	20231107	182500	40228202	1864	1864	1864	1864	0
15	20231107	182400	40228202	1864	1864	1864	1864	0
16	20231107	182300	40228202	1864	1864	1864	1864	0
17	20231107	182200	40228202	1864	1864	1864	1864	0
18	20231107	182100	40228202	1864	1864	1864	1864	0
19	20231107	182000	40228202	1864	1864	1864	1864	0
20	20231107	181900	40228202	1864	1864	1864	1864	0
21	20231107	181800	40228202	1864	1864	1864	1864	0
22	20231107	181700	40228202	1864	1864	1864	1864	0
23	20231107	181600	40228202	1864	1864	1864	1864	0
24	20231107	181500	40228202	1864	1864	1864	1864	0
25	20231107	181400	40228202	1864	1864	1864	1864	0
26	20231107	181300	40228202	1864	1864	1864	1864	0
27	20231107	181200	40228202	1864	1864	1864	1864	0
28	20231107	181100	40228202	1864	1864	1864	1864	0
29	20231107	181000	40228202	1864	1864	1864	1864	0
30	20231107	180900	40228202	1864	1864	1864	1864	0
31	20231107	180800	40228202	1864	1864	1864	1864	0
32	20231107	180700	40228202	1864	1864	1864	1864	13
33	20231107	180600	40228202	1864	1864	1864	1864	0
34	20231107	180500	40228202	1864	1864	1864	1864	0
35	20231107	180400	40228202	1864	1864	1864	1864	0
36	20231107	180300	40228202	1864	1864	1864	1864	0
37	20231107	180200	40228202	1864	1864	1864	1864	0
38	20231107	180100	40228202	1864	1864	1864	1864	0
39	20231107	180000	40228202	1864	1864	1864	1864	0
40	20231107	175900	40228202	1864	1864	1864	1864	0
41	20231107	175800	40228202	1864	1864	1864	1864	0
42	20231107	175700	40228202	1864	1864	1864	1864	0
43	20231107	175600	40228202	1864	1864	1864	1864	0
44	20231107	175500	40228202	1864	1864	1864	1864	0
45	20231107	175400	40228202	1864	1864	1864	1864	0
46	20231107	175300	40228202	1864	1864	1864	1864	0
47	20231107	175200	40228202	1864	1864	1864	1864	0
48	20231107	175100	40228202	1864	1864	1864	1864	0
49	20231107	175000	40228202	1864	1864	1864	1864	0
50	20231107	174900	40228202	1864	1864	1864	1864	0
51	20231107	174800	40228202	1864	1864	1864	1864	0
52	20231107	174700	40228202	1864	1864	1864	1864	0
53	20231107	174600	40228202	1864	1864	1864	1864	0
54	20231107	174500	40228202	1864	1864	1864	1864	0
55	20231107	174400	40228202	1864	1864	1864	1864	0
56	20231107	174300	40228202	1864	1864	1864	1864	0
57	20231107	174200	40228202	1864	1864	1864	1864	0
58	20231107	174100	40228202	1864	1864	1864	1864	0
59	20231107	174000	40228202	1864	1864	1864	1864	0
60	20231107	173900	40228202	1864	1864	1864	1864	0
61	20231107	173800	40228202	1864	1864	1864	1864	0
62	20231107	173700	40228202	1864	1864	1864	1864	13
63	20231107	173600	40228202	1864	1864	1864	1864	0
64	20231107	173500	40228202	1864	1864	1864	1864	0
65	20231107	173400	40228202	1864	1864	1864	1864	0
66	20231107	173300	40228202	1864	1864	1864	1864	0
67	20231107	173200	40228202	1864	1864	1864	1864	0
68	20231107	173100	40228202	1864	1864	1864	1864	0
69	20231107	173000	40228202	1864	1864	1864	1864	0
70	20231107	172900	40228202	1864	1864	1864	1864	0
71	20231107	172800	40228202	1864	1864	1864	1864	0
72	20231107	172700	40228202	1864	1864	1864	1864	0
73	20231107	172600	40228202	1864	1864	1864	1864	0
74	20231107	172500	40228202	1864	1864	1864	1864	0
75	20231107	172400	40228202	1864	1864	1864	1864	0
76	20231107	172300	40228202	1864	1864	1864	1864	0
77	20231107	172200	40228202	1864	1864	1864	1864	0
78	20231107	172100	40228202	1864	1864	1864	1864	0
79	20231107	172000	40228202	1864	1864	1864	1864	0
80	20231107	171900	40228202	1864	1864	1864	1864	0
81	20231107	171800	40228202	1864	1864	1864	1864	0
82	20231107	171700	40228202	1864	1864	1864	1864	0
83	20231107	171600	40228202	1864	1864	1864	1864	0
84	20231107	171500	40228202	1864	1864	1864	1864	0
85	20231107	171400	40228202	1864	1864	1864	1864	0
86	20231107	171300	40228202	1864	1864	1864	1864	0
87	20231107	171200	40228202	1864	1864	1864	1864	0
88	20231107	171100	40228202	1864	1864	1864	1864	0
89	20231107	171000	40228202	1864	1864	1864	1864	0
90	20231107	170900	40228202	1864	1864	1864	1864	0
91	20231107	170800	40228202	1864	1864	1864	1864	0
92	20231107	170700	40228202	1864	1864	1864	1864	13
93	20231107	170600	40228202	1864	1864	1864	1864	0
94	20231107	170500	40228202	1864	1864	1864	1864	0
95	20231107	170400	40228202	1864	1864	1864	1864	0
96	20231107	170300	40228202	1864	1864	1864	1864	0
97	20231107	170200	40228202	1864	1864	1864	1864	0
98	20231107	170100	40228202	1864	1864	1864	1864	0
99	20231107	170000	40228202	1864	1864	1864	1864	0
100	20231107	165900	40228202	1864	1864	1864	1864	0
101	20231107	165800	40228202	1864	1864	1864	1864	0
102	20231107	165700	40228202	1864	1864	1864	1864	0
103	20231107	165600	40228202	1864	1864	1864	1864	0
104	20231107	165500	40228202	1864	1864	1864	1864	0
105	20231107	165400	40228202	1864	1864	1864	1864	0
106	20231107	165300	40228202	1864	1864	1864	1864	0
107	20231107	165200	40228202	1864	1864	1864	1864	0
108	20231107	165100	40228202	1864	1864	1864	1864	0
109	20231107	165000	40228202	1864	1864	1864	1864	0
110	20231107	164900	40228202	1864	1864	1864	1864	0
111	20231107	164800	40228202	1864	1864	1864	1864	0
112	20231107	164700	40228202	1864	1864	1864	1864	0
113	20231107	164600	40228202	1864	1864	1864	1864	0
114	20231107	164500	40228202	1864	1864	1864	1864	0
115	20231107	164400	40228202	1864	1864	1864	1864	0
116	20231107	164300	40228202	1864	1864	1864	1864	0
117	20231107	164200	40228202	1864	1864	1864	1864	0
118	20231107	164100	40228202	1864	1864	1864	1864	0
119	20231107	164000	40228202	1864	1864	1864	1864	0
120	20231107	163900	40228202	1864	1864	1864	1864	0
121	20231107	163800	40228202	1864	1864	1864	1864	0
122	20231107	163700	40228202	1864	1864	1864	1864	13
123	20231107	163600	40228202	1864	1864	1864	1864	0
124	20231107	163500	40228202	1864	1864	1864	1864	0
125	20231107	163400	40228202	1864	1864	1864	1864	0
126	20231107	163300	40228202	1864	1864	1864	1864	0
127	20231107	163200	40228202	1864	1864	1864	1864	0
128	20231107	163100	40228202	1864	1864	1864	1864	0
129	20231107	163000	40228202	1864	1864	1864	1864	0
130	20231107	162900	40228202	1864	1864	1864	1864	0
131	20231107	162800	40228202	1864	1864	1864	1864	0
132	20231107	162700	40228202	1864	1864	1864	1864	0
133	20231107	162600	40228202	1864	1864	1864	1864	0
134	20231107	162500	40228202	1864	1864	1864	1864	0
135	20231107	162400	40228202	1864	1864	1864	1864	0
136	20231107	162300	40228202	1864	1864	1864	1864	0
137	20231107	162200	40228202	1864	1864	1864	1864	0
138	20231107	162100	40228202	1864	1864	1864	1864	0
139	20231107	162000	40228202	1864	1864	1864	1864	0
140	20231107	161900	40228202	1864	1864	1864	1864	0
141	20231107	161800	40228202	1864	1864	1864	1864	0
142	20231107	161700	40228202	1864	1864	1864	1864	0
143	20231107	161600	40228202	1864	1864	1864	1864	0
144	20231107	161500	40228202	1864	1864	1864	1864	0
145	20231107	161400	40228202	1864	1864	1864	1864	0
146	20231107	161300	40228202	1864	1864	1864	1864	0
147	20231107	161200	40228202	1864	1864	1864	1864	0
148	20231107	161100	40228202	1864	1864	1864	1864	0
149	20231107	161000	40228202	1864	1864	1864	1864	0
150	20231107	160900	40228202	1864	1864	1864	1864	0
151	20231107	160800	40228202	1864	1864	1864	1864	0
152	20231107	160700	40228202	1864	1864	1864	1864	13
153	20231107	160600	40228202	1864	1864	1864	1864	0
154	20231107	160500	40228202	1864	1864	1864	1864	0
155	20231107	160400	40228202	1864	1864	1864	1864	0
156	20231107	160300	40228202	1864	1864	1864	1864	0
157	20231107	160200	40228202	1864	1864	1864	1864	0
158	20231107	160100	40228202	1864	1864	1864	1864	0
159	20231107	160000	40228202	1864	1864	1864	1864	0
160	20231107	155900	40228202	1864	1864	1864	1864	0
161	20231107	155800	40228202	1864	1864	1864	1864	0
162	20231107	155700	40228202	1864	1864	1864	1864	0
163	20231107	155600	40228202	1864	1864	1864	1864	0
164	20231107	155500	40228202	1864	1864	1864	1864	0
165	20231107	155400	40228202	1864	1864	1864	1864	0
166	20231107	155300	40228202	1864	1864	1864	1864	0
167	20231107	155200	40228202	1864	1864	1864	1864	0
168	20231107	155100	40228202	1864	1864	1864	1864	0
169	20231107	155000	40228202	1864	1864	1864	1864	0
170	20231107	154900	40228202	1864	1864	1864	1864	0
171	20231107	154800	40228202	1864	1864	1864	1864	0
172	20231107	154700	40228202	1864	1864	1864	1864	0
173	20231107	154600	40228202	1864	1864	1864	1864	0
174	20231107	154500	40228202	1864	1864	1864	1864	0
175	20231107	154400	40228202	1864	1864	1864	1864	0
176	20231107	154300	40228202	1864	1864	1864	1864	0
177	20231107	154200	40228202	1864	1864	1864	1864	0
178	20231107	154100	40228202	1864	1864	1864	1864	0
179	20231107	154000	40228202	1864	1864	1864	1864	0
180	20231107	153900	40228202	1864	1864	1864	1864	0
181	20231107	153800	40228202	1864	1864	1864	1864	0
182	20231107	153700	40228202	1864	1864	1864	1864	13
183	20231107	153600	40228202	1864	1864	1864	1864	0
184	20231107	153500	40228202	1864	1864	1864	1864	0
185	20231107	153400	40228202	1864	1864	1864	1864	0
186	20231107	153300	40228202	1864	1864	1864	1864	0
187	20231107	153200	40228202	1864	1864	1864	1864	0
188	20231107	153100	40228202	1864	1864	1864	1864	0
189	20231107	153000	40228202	1864	1864	1864	1864	13
190	20231107	152900	40203970	1865	1865	1865	1865	0
191	20231107	152800	40203970	1865	1865	1865	1865	0
192	20231107	152700	40203970	1865	1865	1865	1865	0
193	20231107	152600	40203970	1865	1865	1865	1865	0
194	20231107	152500	40203970	1865	1865	1865	1865	0
195	20231107	152400	40203970	1865	1865	1865	1865	0
196	20231107	152300	40203970	1865	1865	1865	1865	0
197	20231107	152200	40203970	1865	1865	1865	1865	0
198	20231107	152100	40203970	1865	1865	1865	1865	0
199	20231107	152000	40203970	1865	1865	1865	1865	0
200	20231107	151900	40203970	1865	1865	1865	1865	0
201	20231107	151800	40203970	1865	1865	1865	1865	0
202	20231107	151700	40203970	1865	1865	1865	1865	0
203	20231107	151600	40203970	1865	1865	1865	1865	1
204	20231107	151500	40202105	1859	1859	1859	1859	3
205	20231107	151400	40196528	1864	1864	1864	1864	0
206	20231107	151300	40196528	1864	1864	1864	1864	0
207	20231107	151200	40196528	1864	1864	1864	1864	0
208	20231107	151100	40196528	1864	1864	1864	1864	99
209	20231107	151000	40011992	1864	1864	1864	1864	1
210	20231107	150900	40010128	1865	1865	1865	1865	0
211	20231107	150800	40010128	1865	1865	1865	1865	0
212	20231107	150700	40010128	1865	1865	1865	1865	0
213	20231107	150600	40010128	1865	1865	1865	1865	1956
214	20231107	150500	36362188	1865	1865	1865	1865	44
215	20231107	150400	36280128	1870	1870	1870	1870	0
216	20231107	150300	36280128	1870	1870	1870	1870	0
217	20231107	150200	36280128	1870	1870	1870	1870	0
218	20231107	150100	36280128	1870	1870	1870	1870	0
219	20231107	150000	36280128	1870	1870	1870	1870	0
220	20231107	145900	36280128	1870	1870	1870	1870	0
221	20231107	145800	36280128	1870	1870	1870	1870	0
222	20231107	145700	36280128	1870	1870	1870	1870	0
223	20231107	145600	36280128	1870	1870	1870	1870	5
224	20231107	145500	36270778	1870	1866	1870	1860	3561
225	20231107	145400	29641891	1870	1870	1870	1870	0
226	20231107	145300	29641891	1870	1870	1870	1870	0
227	20231107	145200	29641891	1870	1870	1870	1870	0
228	20231107	145100	29641891	1870	1870	1870	1870	0
229	20231107	145000	29641891	1870	1870	1870	1870	0
230	20231107	144900	29641891	1870	1870	1870	1870	0
231	20231107	144800	29641891	1870	1870	1870	1870	0
232	20231107	144700	29641891	1870	1870	1870	1870	0
233	20231107	144600	29641891	1870	1870	1870	1870	0
234	20231107	144500	29641891	1870	1870	1870	1870	0
235	20231107	144400	29641891	1870	1870	1870	1870	0
236	20231107	144300	29641891	1870	1870	1870	1870	0
237	20231107	144200	29641891	1870	1870	1870	1870	0
238	20231107	144100	29641891	1870	1870	1870	1870	0
239	20231107	144000	29641891	1870	1870	1870	1870	0
240	20231107	143900	29641891	1870	1870	1870	1870	0
241	20231107	143800	29641891	1870	1870	1870	1870	0
242	20231107	143700	29641891	1870	1865	1870	1865	1574
243	20231107	143600	26706376	1871	1871	1871	1871	0
244	20231107	143500	26706376	1871	1871	1871	1871	0
245	20231107	143400	26706376	1871	1871	1871	1871	0
246	20231107	143300	26706376	1871	1871	1871	1871	0
247	20231107	143200	26706376	1871	1871	1871	1871	0
248	20231107	143100	26706376	1871	1871	1871	1871	0
249	20231107	143000	26706376	1871	1871	1871	1871	1
250	20231107	142900	26704505	1865	1865	1865	1865	0
251	20231107	142800	26704505	1865	1866	1866	1865	1167
252	20231107	142700	24527540	1867	1867	1867	1867	0
253	20231107	142600	24527540	1867	1867	1867	1867	56
254	20231107	142500	24422988	1867	1867	1867	1867	0
255	20231107	142400	24422988	1867	1867	1867	1867	0
256	20231107	142300	24422988	1867	1867	1867	1867	0
257	20231107	142200	24422988	1867	1867	1867	1867	0
258	20231107	142100	24422988	1867	1867	1867	1867	50
259	20231107	142000	24329638	1871	1871	1871	1871	0
260	20231107	141900	24329638	1871	1871	1871	1871	0
261	20231107	141800	24329638	1871	1871	1871	1871	0
262	20231107	141700	24329638	1871	1871	1871	1871	0
263	20231107	141600	24329638	1871	1867	1871	1867	2
264	20231107	141500	24325900	1871	1871	1871	1871	0
265	20231107	141400	24325900	1871	1871	1871	1871	0
266	20231107	141300	24325900	1871	1870	1871	1868	2994
267	20231107	141200	18727121	1870	1870	1870	1870	3
268	20231107	141100	18721511	1870	1870	1870	1870	0
269	20231107	141000	18721511	1870	1870	1870	1870	0
270	20231107	140900	18721511	1870	1870	1870	1870	0
271	20231107	140800	18721511	1870	1870	1870	1870	0
272	20231107	140700	18721511	1870	1870	1870	1870	0
273	20231107	140600	18721511	1870	1870	1870	1870	0
274	20231107	140500	18721511	1870	1870	1870	1870	0
275	20231107	140400	18721511	1870	1870	1870	1870	0
276	20231107	140300	18721511	1870	1870	1870	1870	0
277	20231107	140200	18721511	1870	1870	1870	1870	0
278	20231107	140100	18721511	1870	1870	1870	1870	0
279	20231107	140000	18721511	1870	1870	1870	1870	0
280	20231107	135900	18721511	1870	1870	1870	1870	0
281	20231107	135800	18721511	1870	1870	1870	1870	0
282	20231107	135700	18721511	1870	1870	1870	1870	0
283	20231107	135600	18721511	1870	1870	1870	1870	0
284	20231107	135500	18721511	1870	1870	1870	1870	0
285	20231107	135400	18721511	1870	1870	1870	1870	0
286	20231107	135300	18721511	1870	1870	1870	1870	0
287	20231107	135200	18721511	1870	1870	1870	1870	0
288	20231107	135100	18721511	1870	1870	1870	1870	0
289	20231107	135000	18721511	1870	1870	1870	1870	0
290	20231107	134900	18721511	1870	1870	1870	1870	0
291	20231107	134800	18721511	1870	1870	1870	1870	0
292	20231107	134700	18721511	1870	1870	1870	1870	0
293	20231107	134600	18721511	1870	1870	1870	1870	0
294	20231107	134500	18721511	1870	1870	1870	1870	90
295	20231107	134400	18553211	1869	1869	1869	1869	0
296	20231107	134300	18553211	1869	1869	1869	1869	0
297	20231107	134200	18553211	1869	1868	1869	1868	26
298	20231107	134100	18504635	1867	1867	1867	1867	0
299	20231107	134000	18504635	1867	1867	1867	1867	0
300	20231107	133900	18504635	1867	1867	1867	1867	0
301	20231107	133800	18504635	1867	1857	1867	1856	105
302	20231107	133700	18309682	1855	1855	1855	1855	0
303	20231107	133600	18309682	1855	1866	1866	1855	1217
304	20231107	133500	16044145	1871	1871	1871	1871	0
305	20231107	133400	16044145	1871	1871	1871	1871	0
306	20231107	133300	16044145	1871	1871	1871	1871	0
307	20231107	133200	16044145	1871	1871	1871	1871	0
308	20231107	133100	16044145	1871	1871	1871	1871	0
309	20231107	133000	16044145	1871	1871	1871	1871	0
310	20231107	132900	16044145	1871	1871	1871	1871	0
311	20231107	132800	16044145	1871	1871	1871	1871	1
312	20231107	132700	16042274	1866	1866	1866	1866	0
313	20231107	132600	16042274	1866	1866	1866	1866	43
314	20231107	132500	15962036	1871	1871	1871	1871	0
315	20231107	132400	15962036	1871	1871	1871	1871	0
316	20231107	132300	15962036	1871	1871	1871	1871	0
317	20231107	132200	15962036	1871	1871	1871	1871	0
318	20231107	132100	15962036	1871	1871	1871	1871	0
319	20231107	132000	15962036	1871	1871	1871	1871	0
320	20231107	131900	15962036	1871	1871	1871	1871	0
321	20231107	131800	15962036	1871	1871	1871	1871	0
322	20231107	131700	15962036	1871	1865	1871	1865	21
323	20231107	131600	15922865	1871	1871	1871	1871	0
324	20231107	131500	15922865	1871	1871	1871	1871	0
325	20231107	131400	15922865	1871	1871	1871	1871	0
326	20231107	131300	15922865	1871	1871	1871	1871	0
327	20231107	131200	15922865	1871	1871	1871	1871	0
328	20231107	131100	15922865	1871	1871	1871	1871	0
329	20231107	131000	15922865	1871	1871	1871	1871	0
330	20231107	130900	15922865	1871	1871	1871	1871	0
331	20231107	130800	15922865	1871	1871	1871	1871	0
332	20231107	130700	15922865	1871	1870	1871	1870	302
333	20231107	130600	15358123	1870	1870	1870	1870	0
334	20231107	130500	15358123	1870	1870	1870	1870	0
335	20231107	130400	15358123	1870	1870	1870	1870	0
336	20231107	130300	15358123	1870	1870	1870	1870	0
337	20231107	130200	15358123	1870	1870	1870	1870	0
338	20231107	130100	15358123	1870	1867	1870	1867	782
339	20231107	130000	13896946	1867	1865	1867	1865	1186
340	20231107	125900	11685053	1863	1863	1863	1863	0
341	20231107	125800	11685053	1863	1863	1863	1863	0
342	20231107	125700	11685053	1863	1863	1863	1863	0
343	20231107	125600	11685053	1863	1863	1863	1863	0
344	20231107	125500	11685053	1863	1863	1863	1863	0
345	20231107	125400	11685053	1863	1863	1863	1863	0
346	20231107	125300	11685053	1863	1863	1863	1863	0
347	20231107	125200	11685053	1863	1863	1863	1863	0
348	20231107	125100	11685053	1863	1863	1863	1863	0
349	20231107	125000	11685053	1863	1863	1863	1863	0
350	20231107	124900	11685053	1863	1863	1863	1863	1
351	20231107	124800	11683190	1863	1865	1865	1863	402
352	20231107	124700	10933878	1865	1865	1865	1865	6
353	20231107	124600	10922688	1865	1865	1865	1865	0
354	20231107	124500	10922688	1865	1865	1865	1865	0
355	20231107	124400	10922688	1865	1865	1865	1865	0
356	20231107	124300	10922688	1865	1865	1865	1865	0
357	20231107	124200	10922688	1865	1865	1865	1865	1
358	20231107	124100	10920823	1864	1864	1864	1864	0
359	20231107	124000	10920823	1864	1864	1864	1864	0
360	20231107	123900	10920823	1864	1864	1864	1864	0
361	20231107	123800	10920823	1864	1864	1864	1864	209
362	20231107	123700	10531247	1863	1863	1863	1863	297
363	20231107	123600	9977936	1864	1864	1864	1864	0
364	20231107	123500	9977936	1864	1864	1864	1864	0
365	20231107	123400	9977936	1864	1864	1864	1864	0
366	20231107	123300	9977936	1864	1864	1864	1864	0
367	20231107	123200	9977936	1864	1864	1864	1864	0
368	20231107	123100	9977936	1864	1864	1864	1864	0
369	20231107	123000	9977936	1864	1864	1864	1864	0
370	20231107	122900	9977936	1864	1864	1864	1864	0
371	20231107	122800	9977936	1864	1864	1864	1864	0
372	20231107	122700	9977936	1864	1864	1864	1864	0
373	20231107	122600	9977936	1864	1864	1864	1864	0
374	20231107	122500	9977936	1864	1864	1864	1864	0
375	20231107	122400	9977936	1864	1864	1864	1864	0
376	20231107	122300	9977936	1864	1864	1864	1864	0
377	20231107	122200	9977936	1864	1864	1864	1864	0
378	20231107	122100	9977936	1864	1864	1864	1864	0
379	20231107	122000	9977936	1864	1864	1864	1864	0
380	20231107	121900	9977936	1864	1864	1864	1864	0
381	20231107	121800	9977936	1864	1864	1864	1864	0
382	20231107	121700	9977936	1864	1864	1864	1864	0
383	20231107	121600	9977936	1864	1864	1864	1864	0
384	20231107	121500	9977936	1864	1864	1864	1864	0
385	20231107	121400	9977936	1864	1864	1864	1864	0
386	20231107	121300	9977936	1864	1864	1864	1864	0
387	20231107	121200	9977936	1864	1864	1864	1864	0
388	20231107	121100	9977936	1864	1854	1864	1854	88
389	20231107	121000	9814602	1855	1856	1856	1855	629
390	20231107	120900	8647589	1865	1865	1865	1865	0
391	20231107	120800	8647589	1865	1865	1865	1865	0
392	20231107	120700	8647589	1865	1865	1865	1865	0
393	20231107	120600	8647589	1865	1865	1865	1865	0
394	20231107	120500	8647589	1865	1865	1865	1865	0
395	20231107	120400	8647589	1865	1865	1865	1865	0
396	20231107	120300	8647589	1865	1865	1865	1865	0
397	20231107	120200	8647589	1865	1865	1865	1865	1
398	20231107	120100	8645724	1857	1857	1857	1857	764
399	20231107	120000	7226976	1857	1857	1857	1857	370
400	20231107	115900	6539886	1865	1865	1865	1865	0
401	20231107	115800	6539886	1865	1865	1865	1865	0
402	20231107	115700	6539886	1865	1865	1865	1865	1
403	20231107	115600	6538021	1857	1857	1857	1857	20
404	20231107	115500	6500881	1865	1865	1865	1865	0
405	20231107	115400	6500881	1865	1865	1865	1865	7
406	20231107	115300	6487826	1865	1865	1865	1865	0
407	20231107	115200	6487826	1865	1865	1865	1865	0
408	20231107	115100	6487826	1865	1865	1865	1865	0
409	20231107	115000	6487826	1865	1865	1865	1865	0
410	20231107	114900	6487826	1865	1865	1865	1865	0
411	20231107	114800	6487826	1865	1865	1865	1865	0
412	20231107	114700	6487826	1865	1865	1865	1865	0
413	20231107	114600	6487826	1865	1865	1865	1865	0
414	20231107	114500	6487826	1865	1865	1865	1865	1
415	20231107	114400	6485961	1858	1858	1858	1858	0
416	20231107	114300	6485961	1858	1858	1858	1858	4
417	20231107	114200	6478529	1865	1865	1865	1865	0
418	20231107	114100	6478529	1865	1865	1865	1865	0
419	20231107	114000	6478529	1865	1865	1865	1865	0
420	20231107	113900	6478529	1865	1865	1865	1865	0
421	20231107	113800	6478529	1865	1865	1865	1865	0
422	20231107	113700	6478529	1865	1865	1865	1865	0
423	20231107	113600	6478529	1865	1865	1865	1865	0
424	20231107	113500	6478529	1865	1865	1865	1865	0
425	20231107	113400	6478529	1865	1865	1865	1865	0
426	20231107	113300	6478529	1865	1865	1865	1865	0
427	20231107	113200	6478529	1865	1865	1865	1865	0
428	20231107	113100	6478529	1865	1865	1865	1865	0
429	20231107	113000	6478529	1865	1865	1865	1865	0
430	20231107	112900	6478529	1865	1865	1865	1865	0
431	20231107	112800	6478529	1865	1865	1865	1865	0
432	20231107	112700	6478529	1865	1865	1865	1865	0
433	20231107	112600	6478529	1865	1865	1865	1865	0
434	20231107	112500	6478529	1865	1865	1865	1865	0
435	20231107	112400	6478529	1865	1865	1865	1865	0
436	20231107	112300	6478529	1865	1865	1865	1865	0
437	20231107	112200	6478529	1865	1865	1865	1865	0
438	20231107	112100	6478529	1865	1865	1865	1865	0
439	20231107	112000	6478529	1865	1865	1865	1865	0
440	20231107	111900	6478529	1865	1865	1865	1865	0
441	20231107	111800	6478529	1865	1865	1865	1865	0
442	20231107	111700	6478529	1865	1865	1865	1865	0
443	20231107	111600	6478529	1865	1865	1865	1865	0
444	20231107	111500	6478529	1865	1865	1865	1865	0
445	20231107	111400	6478529	1865	1865	1865	1865	0
446	20231107	111300	6478529	1865	1865	1865	1865	0
447	20231107	111200	6478529	1865	1865	1865	1865	0
448	20231107	111100	6478529	1865	1865	1865	1865	0
449	20231107	111000	6478529	1865	1865	1865	1865	0
450	20231107	110900	6478529	1865	1865	1865	1865	0
451	20231107	110800	6478529	1865	1865	1865	1865	0
452	20231107	110700	6478529	1865	1865	1865	1865	1
453	20231107	110600	6476664	1858	1858	1858	1858	141
454	20231107	110500	6214686	1865	1865	1865	1865	0
455	20231107	110400	6214686	1865	1865	1865	1865	0
456	20231107	110300	6214686	1865	1865	1865	1865	0
457	20231107	110200	6214686	1865	1865	1865	1865	0
458	20231107	110100	6214686	1865	1865	1865	1865	0
459	20231107	110000	6214686	1865	1865	1865	1865	0
460	20231107	105900	6214686	1865	1865	1865	1865	1
461	20231107	105800	6212821	1858	1858	1858	1858	0
462	20231107	105700	6212821	1858	1858	1858	1858	0
463	20231107	105600	6212821	1858	1858	1858	1858	0
464	20231107	105500	6212821	1858	1858	1858	1858	0
465	20231107	105400	6212821	1858	1858	1858	1858	0
466	20231107	105300	6212821	1858	1858	1858	1858	0
467	20231107	105200	6212821	1858	1858	1858	1858	0
468	20231107	105100	6212821	1858	1858	1858	1858	0
469	20231107	105000	6212821	1858	1858	1858	1858	200
470	20231107	104900	5841221	1865	1865	1865	1865	0
471	20231107	104800	5841221	1865	1865	1865	1865	0
472	20231107	104700	5841221	1865	1865	1865	1865	0
473	20231107	104600	5841221	1865	1865	1865	1865	1
474	20231107	104500	5839356	1865	1865	1865	1865	0
475	20231107	104400	5839356	1865	1865	1865	1865	0
476	20231107	104300	5839356	1865	1865	1865	1865	0
477	20231107	104200	5839356	1865	1865	1865	1865	0
478	20231107	104100	5839356	1865	1865	1865	1865	0
479	20231107	104000	5839356	1865	1865	1865	1865	0
480	20231107	103900	5839356	1865	1865	1865	1865	0
481	20231107	103800	5839356	1865	1865	1865	1865	0
482	20231107	103700	5839356	1865	1865	1865	1865	0
483	20231107	103600	5839356	1865	1860	1865	1860	161
484	20231107	103500	5539891	1858	1858	1858	1858	230
485	20231107	103400	5112551	1861	1861	1861	1861	0
486	20231107	103300	5112551	1861	1861	1861	1861	0
487	20231107	103200	5112551	1861	1861	1861	1861	0
488	20231107	103100	5112551	1861	1861	1861	1861	0
489	20231107	103000	5112551	1861	1861	1861	1861	0
490	20231107	102900	5112551	1861	1861	1861	1861	1
491	20231107	102800	5110690	1861	1861	1861	1861	0
492	20231107	102700	5110690	1861	1861	1861	1861	0
493	20231107	102600	5110690	1861	1861	1861	1861	0
494	20231107	102500	5110690	1861	1861	1861	1861	0
495	20231107	102400	5110690	1861	1861	1861	1861	0
496	20231107	102300	5110690	1861	1861	1861	1861	0
497	20231107	102200	5110690	1861	1861	1861	1861	0
498	20231107	102100	5110690	1861	1861	1861	1861	0
499	20231107	102000	5110690	1861	1858	1861	1858	14
500	20231107	101900	5084663	1858	1858	1858	1858	30
501	20231107	101800	5028923	1861	1861	1861	1861	100
502	20231107	101700	4842823	1862	1862	1862	1862	0
503	20231107	101600	4842823	1862	1862	1862	1862	0
504	20231107	101500	4842823	1862	1862	1862	1862	0
505	20231107	101400	4842823	1862	1862	1862	1862	0
506	20231107	101300	4842823	1862	1862	1862	1862	0
507	20231107	101200	4842823	1862	1862	1862	1862	0
508	20231107	101100	4842823	1862	1862	1862	1862	0
509	20231107	101000	4842823	1862	1862	1862	1862	0
510	20231107	100900	4842823	1862	1862	1862	1862	0
511	20231107	100800	4842823	1862	1864	1864	1860	5
512	20231107	100700	4833517	1864	1864	1864	1864	0
513	20231107	100600	4833517	1864	1864	1864	1864	0
514	20231107	100500	4833517	1864	1864	1864	1864	1
515	20231107	100400	4831653	1859	1859	1859	1859	1
516	20231107	100300	4829794	1866	1866	1866	1866	0
517	20231107	100200	4829794	1866	1866	1866	1866	0
518	20231107	100100	4829794	1866	1866	1866	1866	0
519	20231107	100000	4829794	1866	1866	1866	1866	0
520	20231107	095900	4829794	1866	1866	1866	1866	1
521	20231107	095800	4827928	1857	1860	1860	1857	956
522	20231107	095700	3051187	1867	1867	1867	1867	0
523	20231107	095600	3051187	1867	1867	1867	1867	0
524	20231107	095500	3051187	1867	1867	1867	1867	0
525	20231107	095400	3051187	1867	1867	1867	1867	0
526	20231107	095300	3051187	1867	1867	1867	1867	0
527	20231107	095200	3051187	1867	1867	1867	1867	0
528	20231107	095100	3051187	1867	1867	1867	1867	0
529	20231107	095000	3051187	1867	1867	1867	1867	0
530	20231107	094900	3051187	1867	1867	1867	1867	0
531	20231107	094800	3051187	1867	1867	1867	1867	0
532	20231107	094700	3051187	1867	1867	1867	1867	2
533	20231107	094600	3047453	1867	1867	1867	1867	0
534	20231107	094500	3047453	1867	1867	1867	1867	0
535	20231107	094400	3047453	1867	1867	1867	1867	0
536	20231107	094300	3047453	1867	1867	1867	1867	0
537	20231107	094200	3047453	1867	1867	1867	1867	0
538	20231107	094100	3047453	1867	1867	1867	1867	0
539	20231107	094000	3047453	1867	1867	1867	1867	0
540	20231107	093900	3047453	1867	1867	1867	1867	0
541	20231107	093800	3047453	1867	1867	1867	1867	0
542	20231107	093700	3047453	1867	1867	1867	1867	0
543	20231107	093600	3047453	1867	1867	1867	1867	0
544	20231107	093500	3047453	1867	1867	1867	1867	0
545	20231107	093400	3047453	1867	1867	1867	1867	0
546	20231107	093300	3047453	1867	1867	1867	1867	0
547	20231107	093200	3047453	1867	1867	1867	1867	0
548	20231107	093100	3047453	1867	1867	1867	1867	8
549	20231107	093000	3032517	1867	1867	1867	1867	0
550	20231107	092900	3032517	1867	1867	1867	1867	0
551	20231107	092800	3032517	1867	1867	1867	1867	0
552	20231107	092700	3032517	1867	1867	1867	1867	0
553	20231107	092600	3032517	1867	1867	1867	1867	0
554	20231107	092500	3032517	1867	1867	1867	1867	0
555	20231107	092400	3032517	1867	1867	1867	1867	0
556	20231107	092300	3032517	1867	1867	1867	1867	0
557	20231107	092200	3032517	1867	1867	1867	1867	0
558	20231107	092100	3032517	1867	1867	1867	1867	0
559	20231107	092000	3032517	1867	1867	1867	1867	0
560	20231107	091900	3032517	1867	1867	1867	1867	0
561	20231107	091800	3032517	1867	1867	1867	1867	0
562	20231107	091700	3032517	1867	1867	1867	1867	10
563	20231107	091600	3013847	1867	1867	1867	1867	5
564	20231107	091500	3004512	1867	1867	1867	1867	0
565	20231107	091400	3004512	1867	1867	1867	1867	0
566	20231107	091300	3004512	1867	1867	1867	1867	1
567	20231107	091200	3002645	1859	1859	1859	1859	0
568	20231107	091100	3002645	1859	1860	1860	1859	369
569	20231107	091000	2316583	1861	1861	1861	1861	37
570	20231107	090900	2247726	1870	1870	1870	1870	0
571	20231107	090800	2247726	1870	1870	1870	1870	0
572	20231107	090700	2247726	1870	1870	1870	1870	0
573	20231107	090600	2247726	1870	1870	1870	1870	3
574	20231107	090500	2242116	1874	1874	1874	1874	0
575	20231107	090400	2242116	1874	1874	1874	1874	1
576	20231107	090300	2240242	1874	1874	1874	1874	1
577	20231107	090200	2238368	1861	1864	1864	1861	25
578	20231107	090100	2191795	1865	1860	1883	1860	775
579	20231107	090000	747720	1860	1860	1860	1860	402