KissMeData/002690/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	183700	48191335	1882	1882	1882	1882	280
3	20231108	183600	48191335	1882	1882	1882	1882	0
4	20231108	183500	48191335	1882	1882	1882	1882	0
5	20231108	183400	48191335	1882	1882	1882	1882	0
6	20231108	183300	48191335	1882	1882	1882	1882	0
7	20231108	183200	48191335	1882	1882	1882	1882	0
8	20231108	183100	48191335	1882	1882	1882	1882	0
9	20231108	183000	48191335	1882	1882	1882	1882	0
10	20231108	182900	48191335	1882	1882	1882	1882	0
11	20231108	182800	48191335	1882	1882	1882	1882	0
12	20231108	182700	48191335	1882	1882	1882	1882	0
13	20231108	182600	48191335	1882	1882	1882	1882	0
14	20231108	182500	48191335	1882	1882	1882	1882	0
15	20231108	182400	48191335	1882	1882	1882	1882	0
16	20231108	182300	48191335	1882	1882	1882	1882	0
17	20231108	182200	48191335	1882	1882	1882	1882	0
18	20231108	182100	48191335	1882	1882	1882	1882	0
19	20231108	182000	48191335	1882	1882	1882	1882	0
20	20231108	181900	48191335	1882	1882	1882	1882	0
21	20231108	181800	48191335	1882	1882	1882	1882	0
22	20231108	181700	48191335	1882	1882	1882	1882	0
23	20231108	181600	48191335	1882	1882	1882	1882	0
24	20231108	181500	48191335	1882	1882	1882	1882	0
25	20231108	181400	48191335	1882	1882	1882	1882	0
26	20231108	181300	48191335	1882	1882	1882	1882	0
27	20231108	181200	48191335	1882	1882	1882	1882	0
28	20231108	181100	48191335	1882	1882	1882	1882	0
29	20231108	181000	48191335	1882	1882	1882	1882	0
30	20231108	180900	48191335	1882	1882	1882	1882	0
31	20231108	180800	48191335	1882	1882	1882	1882	0
32	20231108	180700	48191335	1882	1882	1882	1882	280
33	20231108	180600	48191335	1882	1882	1882	1882	0
34	20231108	180500	48191335	1882	1882	1882	1882	0
35	20231108	180400	48191335	1882	1882	1882	1882	0
36	20231108	180300	48191335	1882	1882	1882	1882	0
37	20231108	180200	48191335	1882	1882	1882	1882	0
38	20231108	180100	48191335	1882	1882	1882	1882	0
39	20231108	180000	48191335	1882	1882	1882	1882	0
40	20231108	175900	48191335	1882	1882	1882	1882	0
41	20231108	175800	48191335	1882	1882	1882	1882	0
42	20231108	175700	48191335	1882	1882	1882	1882	0
43	20231108	175600	48191335	1882	1882	1882	1882	0
44	20231108	175500	48191335	1882	1882	1882	1882	0
45	20231108	175400	48191335	1882	1882	1882	1882	0
46	20231108	175300	48191335	1882	1882	1882	1882	0
47	20231108	175200	48191335	1882	1882	1882	1882	0
48	20231108	175100	48191335	1882	1882	1882	1882	0
49	20231108	175000	48191335	1882	1882	1882	1882	0
50	20231108	174900	48191335	1882	1882	1882	1882	0
51	20231108	174800	48191335	1882	1882	1882	1882	0
52	20231108	174700	48191335	1882	1882	1882	1882	0
53	20231108	174600	48191335	1882	1882	1882	1882	0
54	20231108	174500	48191335	1882	1882	1882	1882	0
55	20231108	174400	48191335	1882	1882	1882	1882	0
56	20231108	174300	48191335	1882	1882	1882	1882	0
57	20231108	174200	48191335	1882	1882	1882	1882	0
58	20231108	174100	48191335	1882	1882	1882	1882	0
59	20231108	174000	48191335	1882	1882	1882	1882	0
60	20231108	173900	48191335	1882	1882	1882	1882	0
61	20231108	173800	48191335	1882	1882	1882	1882	0
62	20231108	173700	48191335	1882	1882	1882	1882	280
63	20231108	173600	48191335	1882	1882	1882	1882	0
64	20231108	173500	48191335	1882	1882	1882	1882	0
65	20231108	173400	48191335	1882	1882	1882	1882	0
66	20231108	173300	48191335	1882	1882	1882	1882	0
67	20231108	173200	48191335	1882	1882	1882	1882	0
68	20231108	173100	48191335	1882	1882	1882	1882	0
69	20231108	173000	48191335	1882	1882	1882	1882	0
70	20231108	172900	48191335	1882	1882	1882	1882	0
71	20231108	172800	48191335	1882	1882	1882	1882	0
72	20231108	172700	48191335	1882	1882	1882	1882	0
73	20231108	172600	48191335	1882	1882	1882	1882	0
74	20231108	172500	48191335	1882	1882	1882	1882	0
75	20231108	172400	48191335	1882	1882	1882	1882	0
76	20231108	172300	48191335	1882	1882	1882	1882	0
77	20231108	172200	48191335	1882	1882	1882	1882	0
78	20231108	172100	48191335	1882	1882	1882	1882	0
79	20231108	172000	48191335	1882	1882	1882	1882	0
80	20231108	171900	48191335	1882	1882	1882	1882	0
81	20231108	171800	48191335	1882	1882	1882	1882	0
82	20231108	171700	48191335	1882	1882	1882	1882	0
83	20231108	171600	48191335	1882	1882	1882	1882	0
84	20231108	171500	48191335	1882	1882	1882	1882	0
85	20231108	171400	48191335	1882	1882	1882	1882	0
86	20231108	171300	48191335	1882	1882	1882	1882	0
87	20231108	171200	48191335	1882	1882	1882	1882	0
88	20231108	171100	48191335	1882	1882	1882	1882	0
89	20231108	171000	48191335	1882	1882	1882	1882	0
90	20231108	170900	48191335	1882	1882	1882	1882	0
91	20231108	170800	48191335	1882	1882	1882	1882	0
92	20231108	170700	48191335	1882	1882	1882	1882	280
93	20231108	170600	48191335	1882	1882	1882	1882	0
94	20231108	170500	48191335	1882	1882	1882	1882	0
95	20231108	170400	48191335	1882	1882	1882	1882	0
96	20231108	170300	48191335	1882	1882	1882	1882	0
97	20231108	170200	48191335	1882	1882	1882	1882	0
98	20231108	170100	48191335	1882	1882	1882	1882	0
99	20231108	170000	48191335	1882	1882	1882	1882	0
100	20231108	165900	48191335	1882	1882	1882	1882	0
101	20231108	165800	48191335	1882	1882	1882	1882	0
102	20231108	165700	48191335	1882	1882	1882	1882	0
103	20231108	165600	48191335	1882	1882	1882	1882	0
104	20231108	165500	48191335	1882	1882	1882	1882	0
105	20231108	165400	48191335	1882	1882	1882	1882	0
106	20231108	165300	48191335	1882	1882	1882	1882	0
107	20231108	165200	48191335	1882	1882	1882	1882	0
108	20231108	165100	48191335	1882	1882	1882	1882	0
109	20231108	165000	48191335	1882	1882	1882	1882	0
110	20231108	164900	48191335	1882	1882	1882	1882	0
111	20231108	164800	48191335	1882	1882	1882	1882	0
112	20231108	164700	48191335	1882	1882	1882	1882	0
113	20231108	164600	48191335	1882	1882	1882	1882	0
114	20231108	164500	48191335	1882	1882	1882	1882	0
115	20231108	164400	48191335	1882	1882	1882	1882	0
116	20231108	164300	48191335	1882	1882	1882	1882	0
117	20231108	164200	48191335	1882	1882	1882	1882	0
118	20231108	164100	48191335	1882	1882	1882	1882	0
119	20231108	164000	48191335	1882	1882	1882	1882	0
120	20231108	163900	48191335	1882	1882	1882	1882	0
121	20231108	163800	48191335	1882	1882	1882	1882	0
122	20231108	163700	48191335	1882	1882	1882	1882	280
123	20231108	163600	48191335	1882	1882	1882	1882	0
124	20231108	163500	48191335	1882	1882	1882	1882	0
125	20231108	163400	48191335	1882	1882	1882	1882	0
126	20231108	163300	48191335	1882	1882	1882	1882	0
127	20231108	163200	48191335	1882	1882	1882	1882	0
128	20231108	163100	48191335	1882	1882	1882	1882	0
129	20231108	163000	48191335	1882	1882	1882	1882	0
130	20231108	162900	48191335	1882	1882	1882	1882	0
131	20231108	162800	48191335	1882	1882	1882	1882	0
132	20231108	162700	48191335	1882	1882	1882	1882	0
133	20231108	162600	48191335	1882	1882	1882	1882	0
134	20231108	162500	48191335	1882	1882	1882	1882	0
135	20231108	162400	48191335	1882	1882	1882	1882	0
136	20231108	162300	48191335	1882	1882	1882	1882	0
137	20231108	162200	48191335	1882	1882	1882	1882	0
138	20231108	162100	48191335	1882	1882	1882	1882	0
139	20231108	162000	48191335	1882	1882	1882	1882	0
140	20231108	161900	48191335	1882	1882	1882	1882	0
141	20231108	161800	48191335	1882	1882	1882	1882	0
142	20231108	161700	48191335	1882	1882	1882	1882	0
143	20231108	161600	48191335	1882	1882	1882	1882	0
144	20231108	161500	48191335	1882	1882	1882	1882	0
145	20231108	161400	48191335	1882	1882	1882	1882	0
146	20231108	161300	48191335	1882	1882	1882	1882	0
147	20231108	161200	48191335	1882	1882	1882	1882	0
148	20231108	161100	48191335	1882	1882	1882	1882	0
149	20231108	161000	48191335	1882	1882	1882	1882	0
150	20231108	160900	48191335	1882	1882	1882	1882	0
151	20231108	160800	48191335	1882	1882	1882	1882	0
152	20231108	160700	48191335	1882	1882	1882	1882	280
153	20231108	160600	48191335	1882	1882	1882	1882	0
154	20231108	160500	48191335	1882	1882	1882	1882	0
155	20231108	160400	48191335	1882	1882	1882	1882	0
156	20231108	160300	48191335	1882	1882	1882	1882	0
157	20231108	160200	48191335	1882	1882	1882	1882	0
158	20231108	160100	48191335	1882	1882	1882	1882	0
159	20231108	160000	48191335	1882	1882	1882	1882	0
160	20231108	155900	48191335	1882	1882	1882	1882	0
161	20231108	155800	48191335	1882	1882	1882	1882	0
162	20231108	155700	48191335	1882	1882	1882	1882	0
163	20231108	155600	48191335	1882	1882	1882	1882	0
164	20231108	155500	48191335	1882	1882	1882	1882	0
165	20231108	155400	48191335	1882	1882	1882	1882	0
166	20231108	155300	48191335	1882	1882	1882	1882	0
167	20231108	155200	48191335	1882	1882	1882	1882	0
168	20231108	155100	48191335	1882	1882	1882	1882	0
169	20231108	155000	48191335	1882	1882	1882	1882	0
170	20231108	154900	48191335	1882	1882	1882	1882	0
171	20231108	154800	48191335	1882	1882	1882	1882	0
172	20231108	154700	48191335	1882	1882	1882	1882	0
173	20231108	154600	48191335	1882	1882	1882	1882	0
174	20231108	154500	48191335	1882	1882	1882	1882	0
175	20231108	154400	48191335	1882	1882	1882	1882	0
176	20231108	154300	48191335	1882	1882	1882	1882	0
177	20231108	154200	48191335	1882	1882	1882	1882	0
178	20231108	154100	48191335	1882	1882	1882	1882	0
179	20231108	154000	48191335	1882	1882	1882	1882	0
180	20231108	153900	48191335	1882	1882	1882	1882	0
181	20231108	153800	48191335	1882	1882	1882	1882	0
182	20231108	153700	48191335	1882	1882	1882	1882	280
183	20231108	153600	48191335	1882	1882	1882	1882	0
184	20231108	153500	48191335	1882	1882	1882	1882	0
185	20231108	153400	48191335	1882	1882	1882	1882	0
186	20231108	153300	48191335	1882	1882	1882	1882	0
187	20231108	153200	48191335	1882	1882	1882	1882	0
188	20231108	153100	48191335	1882	1882	1882	1882	0
189	20231108	153000	48191335	1882	1882	1882	1882	280
190	20231108	152900	47664375	1895	1895	1895	1895	0
191	20231108	152800	47664375	1895	1895	1895	1895	0
192	20231108	152700	47664375	1895	1895	1895	1895	0
193	20231108	152600	47664375	1895	1895	1895	1895	0
194	20231108	152500	47664375	1895	1895	1895	1895	0
195	20231108	152400	47664375	1895	1895	1895	1895	0
196	20231108	152300	47664375	1895	1895	1895	1895	0
197	20231108	152200	47664375	1895	1895	1895	1895	0
198	20231108	152100	47664375	1895	1895	1895	1895	0
199	20231108	152000	47664375	1895	1895	1895	1895	0
200	20231108	151900	47664375	1895	1895	1895	1895	0
201	20231108	151800	47664375	1895	1894	1895	1890	636
202	20231108	151700	46461961	1894	1895	1895	1894	202
203	20231108	151600	46079371	1895	1894	1895	1894	11
204	20231108	151500	46058535	1894	1894	1894	1894	134
205	20231108	151400	45804739	1894	1894	1894	1894	0
206	20231108	151300	45804739	1894	1894	1894	1894	0
207	20231108	151200	45804739	1894	1894	1894	1894	0
208	20231108	151100	45804739	1894	1894	1894	1894	129
209	20231108	151000	45560413	1894	1894	1894	1894	1
210	20231108	150900	45558519	1890	1890	1890	1890	0
211	20231108	150800	45558519	1890	1890	1890	1890	0
212	20231108	150700	45558519	1890	1890	1890	1890	0
213	20231108	150600	45558519	1890	1890	1890	1890	7600
214	20231108	150500	31194519	1890	1890	1890	1890	60
215	20231108	150400	31081119	1896	1896	1896	1896	1
216	20231108	150300	31079223	1890	1895	1895	1890	621
217	20231108	150200	29904713	1896	1896	1896	1896	0
218	20231108	150100	29904713	1896	1896	1896	1896	2
219	20231108	150000	29900921	1896	1896	1896	1896	2
220	20231108	145900	29897129	1895	1895	1895	1895	0
221	20231108	145800	29897129	1895	1891	1895	1891	376
222	20231108	145700	29185489	1891	1891	1891	1891	50
223	20231108	145600	29090939	1891	1891	1891	1891	0
224	20231108	145500	29090939	1891	1891	1891	1891	0
225	20231108	145400	29090939	1891	1891	1891	1891	0
226	20231108	145300	29090939	1891	1891	1891	1891	0
227	20231108	145200	29090939	1891	1891	1891	1891	1
228	20231108	145100	29089048	1880	1891	1891	1880	13
229	20231108	145000	29064564	1890	1890	1890	1890	0
230	20231108	144900	29064564	1890	1890	1890	1890	0
231	20231108	144800	29064564	1890	1890	1890	1890	2
232	20231108	144700	29060784	1890	1890	1890	1890	0
233	20231108	144600	29060784	1890	1890	1890	1890	0
234	20231108	144500	29060784	1890	1890	1890	1890	100
235	20231108	144400	28871784	1890	1890	1890	1890	100
236	20231108	144300	28682784	1891	1891	1891	1891	0
237	20231108	144200	28682784	1891	1891	1891	1891	0
238	20231108	144100	28682784	1891	1891	1891	1891	0
239	20231108	144000	28682784	1891	1891	1891	1891	0
240	20231108	143900	28682784	1891	1891	1891	1891	0
241	20231108	143800	28682784	1891	1891	1891	1891	0
242	20231108	143700	28682784	1891	1891	1891	1891	0
243	20231108	143600	28682784	1891	1890	1891	1888	380
244	20231108	143500	27964959	1890	1890	1890	1890	0
245	20231108	143400	27964959	1890	1888	1890	1888	154
246	20231108	143300	27674131	1888	1888	1888	1888	0
247	20231108	143200	27674131	1888	1888	1888	1888	0
248	20231108	143100	27674131	1888	1888	1888	1888	0
249	20231108	143000	27674131	1888	1885	1888	1885	76
250	20231108	142900	27530838	1888	1888	1888	1888	0
251	20231108	142800	27530838	1888	1888	1888	1888	1
252	20231108	142700	27528950	1885	1885	1885	1885	51
253	20231108	142600	27432815	1888	1885	1888	1880	255
254	20231108	142500	26952907	1885	1885	1885	1884	231
255	20231108	142400	26517474	1885	1881	1885	1881	69
256	20231108	142300	26387539	1880	1876	1880	1876	45
257	20231108	142200	26303019	1874	1874	1874	1874	0
258	20231108	142100	26303019	1874	1875	1875	1874	21
259	20231108	142000	26263662	1875	1877	1877	1875	21
260	20231108	141900	26224281	1880	1880	1880	1880	54
261	20231108	141800	26122761	1891	1891	1891	1891	0
262	20231108	141700	26122761	1891	1890	1891	1890	5
263	20231108	141600	26113310	1885	1885	1885	1885	0
264	20231108	141500	26113310	1885	1885	1885	1885	0
265	20231108	141400	26113310	1885	1885	1885	1885	0
266	20231108	141300	26113310	1885	1885	1885	1885	138
267	20231108	141200	25853180	1885	1885	1885	1885	0
268	20231108	141100	25853180	1885	1885	1885	1885	0
269	20231108	141000	25853180	1885	1885	1885	1885	0
270	20231108	140900	25853180	1885	1880	1885	1880	109
271	20231108	140800	25648061	1876	1880	1880	1876	90
272	20231108	140700	25479038	1884	1884	1884	1884	0
273	20231108	140600	25479038	1884	1884	1884	1884	0
274	20231108	140500	25479038	1884	1884	1884	1884	0
275	20231108	140400	25479038	1884	1881	1884	1881	12
276	20231108	140300	25456443	1894	1894	1894	1894	0
277	20231108	140200	25456443	1894	1884	1894	1881	172
278	20231108	140100	25131866	1885	1885	1885	1885	18
279	20231108	140000	25097936	1896	1896	1896	1896	0
280	20231108	135900	25097936	1896	1896	1896	1896	0
281	20231108	135800	25097936	1896	1896	1896	1896	0
282	20231108	135700	25097936	1896	1896	1896	1896	0
283	20231108	135600	25097936	1896	1890	1896	1890	501
284	20231108	135500	24151040	1898	1898	1898	1898	29
285	20231108	135400	24095998	1899	1891	1899	1890	652
286	20231108	135300	22860846	1891	1891	1891	1891	0
287	20231108	135200	22860846	1891	1877	1892	1867	528
288	20231108	135100	21866792	1877	1877	1877	1877	0
289	20231108	135000	21866792	1877	1877	1877	1877	0
290	20231108	134900	21866792	1877	1877	1877	1877	0
291	20231108	134800	21866792	1877	1877	1877	1877	0
292	20231108	134700	21866792	1877	1877	1877	1877	0
293	20231108	134600	21866792	1877	1877	1877	1877	0
294	20231108	134500	21866792	1877	1877	1877	1877	0
295	20231108	134400	21866792	1877	1877	1877	1877	0
296	20231108	134300	21866792	1877	1867	1877	1867	145
297	20231108	134200	21596027	1877	1877	1877	1877	0
298	20231108	134100	21596027	1877	1877	1877	1877	0
299	20231108	134000	21596027	1877	1877	1877	1877	0
300	20231108	133900	21596027	1877	1877	1877	1877	0
301	20231108	133800	21596027	1877	1877	1877	1877	0
302	20231108	133700	21596027	1877	1877	1877	1877	0
303	20231108	133600	21596027	1877	1877	1877	1877	0
304	20231108	133500	21596027	1877	1877	1877	1877	0
305	20231108	133400	21596027	1877	1877	1877	1877	0
306	20231108	133300	21596027	1877	1877	1877	1877	0
307	20231108	133200	21596027	1877	1877	1877	1877	0
308	20231108	133100	21596027	1877	1877	1877	1877	0
309	20231108	133000	21596027	1877	1877	1877	1877	0
310	20231108	132900	21596027	1877	1877	1877	1877	0
311	20231108	132800	21596027	1877	1877	1877	1877	0
312	20231108	132700	21596027	1877	1877	1877	1877	0
313	20231108	132600	21596027	1877	1877	1877	1877	0
314	20231108	132500	21596027	1877	1877	1877	1877	0
315	20231108	132400	21596027	1877	1877	1877	1877	0
316	20231108	132300	21596027	1877	1877	1877	1877	0
317	20231108	132200	21596027	1877	1877	1877	1877	0
318	20231108	132100	21596027	1877	1877	1877	1877	0
319	20231108	132000	21596027	1877	1877	1877	1877	0
320	20231108	131900	21596027	1877	1877	1877	1877	0
321	20231108	131800	21596027	1877	1877	1877	1877	0
322	20231108	131700	21596027	1877	1877	1877	1877	0
323	20231108	131600	21596027	1877	1877	1877	1877	0
324	20231108	131500	21596027	1877	1877	1877	1877	0
325	20231108	131400	21596027	1877	1877	1877	1877	0
326	20231108	131300	21596027	1877	1877	1877	1877	0
327	20231108	131200	21596027	1877	1877	1877	1877	0
328	20231108	131100	21596027	1877	1877	1877	1877	0
329	20231108	131000	21596027	1877	1877	1877	1877	0
330	20231108	130900	21596027	1877	1877	1877	1877	0
331	20231108	130800	21596027	1877	1877	1877	1877	0
332	20231108	130700	21596027	1877	1877	1877	1877	0
333	20231108	130600	21596027	1877	1877	1877	1877	0
334	20231108	130500	21596027	1877	1877	1877	1877	0
335	20231108	130400	21596027	1877	1877	1877	1877	0
336	20231108	130300	21596027	1877	1877	1877	1877	0
337	20231108	130200	21596027	1877	1867	1877	1867	13
338	20231108	130100	21571726	1862	1862	1862	1862	0
339	20231108	130000	21571726	1862	1862	1862	1862	0
340	20231108	125900	21571726	1862	1876	1876	1862	251
341	20231108	125800	21102671	1880	1880	1880	1880	0
342	20231108	125700	21102671	1880	1880	1880	1880	0
343	20231108	125600	21102671	1880	1880	1880	1880	0
344	20231108	125500	21102671	1880	1880	1880	1880	0
345	20231108	125400	21102671	1880	1880	1880	1880	0
346	20231108	125300	21102671	1880	1880	1880	1880	0
347	20231108	125200	21102671	1880	1880	1880	1880	0
348	20231108	125100	21102671	1880	1880	1880	1880	0
349	20231108	125000	21102671	1880	1880	1880	1880	0
350	20231108	124900	21102671	1880	1880	1880	1880	0
351	20231108	124800	21102671	1880	1880	1880	1880	0
352	20231108	124700	21102671	1880	1880	1880	1880	0
353	20231108	124600	21102671	1880	1880	1880	1880	0
354	20231108	124500	21102671	1880	1880	1880	1880	0
355	20231108	124400	21102671	1880	1880	1880	1880	0
356	20231108	124300	21102671	1880	1880	1880	1880	0
357	20231108	124200	21102671	1880	1880	1880	1880	0
358	20231108	124100	21102671	1880	1880	1880	1880	0
359	20231108	124000	21102671	1880	1880	1880	1880	0
360	20231108	123900	21102671	1880	1880	1880	1880	0
361	20231108	123800	21102671	1880	1880	1880	1880	0
362	20231108	123700	21102671	1880	1880	1880	1880	0
363	20231108	123600	21102671	1880	1880	1880	1880	0
364	20231108	123500	21102671	1880	1880	1880	1880	0
365	20231108	123400	21102671	1880	1880	1880	1880	0
366	20231108	123300	21102671	1880	1880	1880	1880	0
367	20231108	123200	21102671	1880	1880	1880	1880	0
368	20231108	123100	21102671	1880	1880	1880	1880	0
369	20231108	123000	21102671	1880	1880	1880	1880	0
370	20231108	122900	21102671	1880	1880	1880	1880	0
371	20231108	122800	21102671	1880	1880	1880	1880	0
372	20231108	122700	21102671	1880	1880	1880	1880	0
373	20231108	122600	21102671	1880	1880	1880	1880	0
374	20231108	122500	21102671	1880	1880	1880	1880	0
375	20231108	122400	21102671	1880	1880	1880	1880	3
376	20231108	122300	21097031	1880	1880	1880	1880	5
377	20231108	122200	21087631	1880	1879	1880	1879	2
378	20231108	122100	21083872	1881	1881	1881	1881	0
379	20231108	122000	21083872	1881	1881	1881	1881	0
380	20231108	121900	21083872	1881	1881	1881	1881	0
381	20231108	121800	21083872	1881	1881	1881	1881	0
382	20231108	121700	21083872	1881	1881	1881	1881	0
383	20231108	121600	21083872	1881	1881	1881	1881	0
384	20231108	121500	21083872	1881	1881	1881	1881	0
385	20231108	121400	21083872	1881	1881	1881	1881	0
386	20231108	121300	21083872	1881	1881	1881	1881	0
387	20231108	121200	21083872	1881	1881	1881	1881	0
388	20231108	121100	21083872	1881	1881	1881	1881	0
389	20231108	121000	21083872	1881	1881	1881	1881	0
390	20231108	120900	21083872	1881	1881	1881	1881	0
391	20231108	120800	21083872	1881	1881	1881	1881	0
392	20231108	120700	21083872	1881	1881	1881	1881	53
393	20231108	120600	20984179	1881	1881	1881	1881	0
394	20231108	120500	20984179	1881	1881	1881	1881	0
395	20231108	120400	20984179	1881	1881	1881	1881	0
396	20231108	120300	20984179	1881	1881	1881	1881	0
397	20231108	120200	20984179	1881	1881	1881	1881	0
398	20231108	120100	20984179	1881	1881	1881	1881	0
399	20231108	120000	20984179	1881	1881	1881	1881	0
400	20231108	115900	20984179	1881	1881	1881	1881	0
401	20231108	115800	20984179	1881	1881	1881	1881	1
402	20231108	115700	20982298	1875	1875	1875	1875	5
403	20231108	115600	20972923	1881	1881	1881	1881	0
404	20231108	115500	20972923	1881	1881	1881	1881	0
405	20231108	115400	20972923	1881	1881	1881	1881	0
406	20231108	115300	20972923	1881	1881	1881	1881	0
407	20231108	115200	20972923	1881	1881	1881	1881	0
408	20231108	115100	20972923	1881	1881	1881	1881	0
409	20231108	115000	20972923	1881	1881	1881	1881	149
410	20231108	114900	20692654	1881	1881	1881	1881	0
411	20231108	114800	20692654	1881	1881	1881	1881	0
412	20231108	114700	20692654	1881	1881	1881	1881	1
413	20231108	114600	20690773	1872	1872	1872	1872	57
414	20231108	114500	20584069	1881	1881	1881	1881	0
415	20231108	114400	20584069	1881	1881	1881	1881	0
416	20231108	114300	20584069	1881	1880	1881	1880	10
417	20231108	114200	20565263	1880	1880	1880	1880	0
418	20231108	114100	20565263	1880	1880	1880	1880	0
419	20231108	114000	20565263	1880	1880	1880	1880	0
420	20231108	113900	20565263	1880	1880	1880	1880	660
421	20231108	113800	19324463	1880	1880	1880	1880	0
422	20231108	113700	19324463	1880	1880	1880	1880	0
423	20231108	113600	19324463	1880	1880	1880	1880	0
424	20231108	113500	19324463	1880	1880	1880	1880	0
425	20231108	113400	19324463	1880	1880	1880	1880	100
426	20231108	113300	19136463	1880	1880	1880	1880	0
427	20231108	113200	19136463	1880	1880	1880	1880	0
428	20231108	113100	19136463	1880	1880	1880	1880	0
429	20231108	113000	19136463	1880	1880	1880	1880	0
430	20231108	112900	19136463	1880	1880	1880	1880	1000
431	20231108	112800	17256463	1880	1880	1880	1880	500
432	20231108	112700	16316463	1880	1880	1880	1880	207
433	20231108	112600	15927303	1880	1880	1880	1880	0
434	20231108	112500	15927303	1880	1880	1880	1880	400
435	20231108	112400	15175303	1880	1880	1880	1880	0
436	20231108	112300	15175303	1880	1880	1880	1880	0
437	20231108	112200	15175303	1880	1880	1880	1880	0
438	20231108	112100	15175303	1880	1879	1880	1879	100
439	20231108	112000	14987315	1879	1879	1879	1879	9
440	20231108	111900	14970404	1880	1880	1880	1880	0
441	20231108	111800	14970404	1880	1879	1880	1879	201
442	20231108	111700	14592584	1880	1880	1880	1880	0
443	20231108	111600	14592584	1880	1880	1880	1880	0
444	20231108	111500	14592584	1880	1880	1880	1880	0
445	20231108	111400	14592584	1880	1880	1880	1880	0
446	20231108	111300	14592584	1880	1880	1880	1880	0
447	20231108	111200	14592584	1880	1880	1880	1880	55
448	20231108	111100	14489184	1880	1880	1880	1880	0
449	20231108	111000	14489184	1880	1880	1880	1880	800
450	20231108	110900	12985184	1880	1880	1880	1880	0
451	20231108	110800	12985184	1880	1880	1880	1880	3200
452	20231108	110700	6969184	1880	1880	1880	1880	0
453	20231108	110600	6969184	1880	1880	1880	1880	0
454	20231108	110500	6969184	1880	1880	1880	1880	0
455	20231108	110400	6969184	1880	1880	1880	1880	0
456	20231108	110300	6969184	1880	1880	1880	1880	1
457	20231108	110200	6967304	1879	1876	1879	1876	66
458	20231108	110100	6843338	1875	1875	1875	1875	57
459	20231108	110000	6736463	1874	1874	1874	1874	84
460	20231108	105900	6579047	1874	1874	1874	1874	0
461	20231108	105800	6579047	1874	1874	1874	1874	0
462	20231108	105700	6579047	1874	1874	1874	1874	0
463	20231108	105600	6579047	1874	1874	1874	1874	1
464	20231108	105500	6577173	1862	1862	1862	1862	1
465	20231108	105400	6575311	1874	1874	1874	1874	0
466	20231108	105300	6575311	1874	1874	1874	1874	0
467	20231108	105200	6575311	1874	1874	1874	1874	0
468	20231108	105100	6575311	1874	1874	1874	1874	0
469	20231108	105000	6575311	1874	1874	1874	1874	0
470	20231108	104900	6575311	1874	1874	1874	1874	0
471	20231108	104800	6575311	1874	1874	1874	1874	1800
472	20231108	104700	3202111	1874	1874	1874	1874	0
473	20231108	104600	3202111	1874	1874	1874	1874	0
474	20231108	104500	3202111	1874	1874	1874	1874	0
475	20231108	104400	3202111	1874	1874	1874	1874	0
476	20231108	104300	3202111	1874	1874	1874	1874	0
477	20231108	104200	3202111	1874	1874	1874	1874	0
478	20231108	104100	3202111	1874	1874	1874	1874	0
479	20231108	104000	3202111	1874	1874	1874	1874	0
480	20231108	103900	3202111	1874	1874	1874	1874	0
481	20231108	103800	3202111	1874	1874	1874	1874	1
482	20231108	103700	3200237	1873	1873	1873	1873	0
483	20231108	103600	3200237	1873	1873	1873	1873	0
484	20231108	103500	3200237	1873	1873	1873	1873	150
485	20231108	103400	2919287	1873	1873	1873	1873	0
486	20231108	103300	2919287	1873	1873	1873	1873	0
487	20231108	103200	2919287	1873	1873	1873	1873	0
488	20231108	103100	2919287	1873	1873	1873	1873	0
489	20231108	103000	2919287	1873	1873	1873	1873	0
490	20231108	102900	2919287	1873	1873	1873	1873	0
491	20231108	102800	2919287	1873	1873	1873	1873	0
492	20231108	102700	2919287	1873	1873	1873	1873	0
493	20231108	102600	2919287	1873	1873	1873	1873	0
494	20231108	102500	2919287	1873	1873	1873	1873	0
495	20231108	102400	2919287	1873	1873	1873	1873	0
496	20231108	102300	2919287	1873	1861	1873	1861	2
497	20231108	102200	2915553	1873	1873	1873	1873	0
498	20231108	102100	2915553	1873	1873	1873	1873	0
499	20231108	102000	2915553	1873	1873	1873	1873	0
500	20231108	101900	2915553	1873	1873	1873	1873	0
501	20231108	101800	2915553	1873	1873	1873	1873	0
502	20231108	101700	2915553	1873	1873	1873	1873	0
503	20231108	101600	2915553	1873	1873	1873	1873	0
504	20231108	101500	2915553	1873	1873	1873	1873	0
505	20231108	101400	2915553	1873	1873	1873	1873	0
506	20231108	101300	2915553	1873	1873	1873	1873	0
507	20231108	101200	2915553	1873	1873	1873	1873	0
508	20231108	101100	2915553	1873	1873	1873	1873	0
509	20231108	101000	2915553	1873	1873	1873	1873	0
510	20231108	100900	2915553	1873	1873	1873	1873	0
511	20231108	100800	2915553	1873	1873	1873	1873	0
512	20231108	100700	2915553	1873	1873	1873	1873	2
513	20231108	100600	2911807	1873	1873	1873	1873	0
514	20231108	100500	2911807	1873	1873	1873	1873	0
515	20231108	100400	2911807	1873	1873	1873	1873	0
516	20231108	100300	2911807	1873	1873	1873	1873	0
517	20231108	100200	2911807	1873	1873	1873	1873	0
518	20231108	100100	2911807	1873	1873	1873	1873	40
519	20231108	100000	2836887	1873	1873	1873	1873	40
520	20231108	095900	2761967	1873	1873	1873	1873	26
521	20231108	095800	2713269	1874	1874	1874	1874	0
522	20231108	095700	2713269	1874	1874	1874	1874	0
523	20231108	095600	2713269	1874	1874	1874	1874	0
524	20231108	095500	2713269	1874	1874	1874	1874	0
525	20231108	095400	2713269	1874	1874	1874	1874	0
526	20231108	095300	2713269	1874	1874	1874	1874	0
527	20231108	095200	2713269	1874	1874	1874	1874	0
528	20231108	095100	2713269	1874	1874	1874	1874	0
529	20231108	095000	2713269	1874	1874	1874	1874	0
530	20231108	094900	2713269	1874	1874	1874	1874	0
531	20231108	094800	2713269	1874	1874	1874	1874	0
532	20231108	094700	2713269	1874	1874	1874	1874	0
533	20231108	094600	2713269	1874	1874	1874	1874	0
534	20231108	094500	2713269	1874	1874	1874	1874	1
535	20231108	094400	2711395	1859	1859	1859	1859	0
536	20231108	094300	2711395	1859	1861	1861	1859	375
537	20231108	094200	2013740	1872	1872	1872	1872	0
538	20231108	094100	2013740	1872	1872	1872	1872	0
539	20231108	094000	2013740	1872	1872	1872	1872	0
540	20231108	093900	2013740	1872	1872	1872	1872	0
541	20231108	093800	2013740	1872	1872	1872	1872	0
542	20231108	093700	2013740	1872	1872	1872	1872	0
543	20231108	093600	2013740	1872	1872	1872	1872	600
544	20231108	093500	890540	1873	1873	1873	1873	0
545	20231108	093400	890540	1873	1873	1873	1873	0
546	20231108	093300	890540	1873	1873	1873	1873	0
547	20231108	093200	890540	1873	1873	1873	1873	0
548	20231108	093100	890540	1873	1873	1873	1873	0
549	20231108	093000	890540	1873	1873	1873	1873	0
550	20231108	092900	890540	1873	1873	1873	1873	0
551	20231108	092800	890540	1873	1873	1873	1873	0
552	20231108	092700	890540	1873	1873	1873	1873	0
553	20231108	092600	890540	1873	1873	1873	1873	1
554	20231108	092500	888667	1861	1861	1861	1861	0
555	20231108	092400	888667	1861	1861	1861	1861	1
556	20231108	092300	886806	1873	1862	1873	1862	311
557	20231108	092200	307713	1862	1862	1862	1862	70
558	20231108	092100	177373	1874	1874	1874	1874	0
559	20231108	092000	177373	1874	1874	1874	1874	0
560	20231108	091900	177373	1874	1874	1874	1874	0
561	20231108	091800	177373	1874	1874	1874	1874	0
562	20231108	091700	177373	1874	1874	1874	1874	0
563	20231108	091600	177373	1874	1874	1874	1874	0
564	20231108	091500	177373	1874	1874	1874	1874	0
565	20231108	091400	177373	1874	1874	1874	1874	0
566	20231108	091300	177373	1874	1874	1874	1874	0
567	20231108	091200	177373	1874	1874	1874	1874	0
568	20231108	091100	177373	1874	1874	1874	1874	0
569	20231108	091000	177373	1874	1874	1874	1874	0
570	20231108	090900	177373	1874	1874	1874	1874	1
571	20231108	090800	175499	1861	1861	1861	1861	0
572	20231108	090700	175499	1861	1867	1867	1861	81
573	20231108	090600	24278	1874	1874	1874	1874	0
574	20231108	090500	24278	1874	1874	1874	1874	0
575	20231108	090400	24278	1874	1867	1874	1867	2
576	20231108	090300	20537	1867	1867	1867	1867	0
577	20231108	090200	20537	1867	1867	1867	1867	0
578	20231108	090100	20537	1867	1867	1867	1867	0
579	20231108	090000	20537	1867	1867	1867	1867	11