KissMeData/002690/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	183700	29374859	1870	1870	1870	1870	196
3	20231109	183600	29374859	1870	1870	1870	1870	0
4	20231109	183500	29374859	1870	1870	1870	1870	0
5	20231109	183400	29374859	1870	1870	1870	1870	0
6	20231109	183300	29374859	1870	1870	1870	1870	0
7	20231109	183200	29374859	1870	1870	1870	1870	0
8	20231109	183100	29374859	1870	1870	1870	1870	0
9	20231109	183000	29374859	1870	1870	1870	1870	0
10	20231109	182900	29374859	1870	1870	1870	1870	0
11	20231109	182800	29374859	1870	1870	1870	1870	0
12	20231109	182700	29374859	1870	1870	1870	1870	0
13	20231109	182600	29374859	1870	1870	1870	1870	0
14	20231109	182500	29374859	1870	1870	1870	1870	0
15	20231109	182400	29374859	1870	1870	1870	1870	0
16	20231109	182300	29374859	1870	1870	1870	1870	0
17	20231109	182200	29374859	1870	1870	1870	1870	0
18	20231109	182100	29374859	1870	1870	1870	1870	0
19	20231109	182000	29374859	1870	1870	1870	1870	0
20	20231109	181900	29374859	1870	1870	1870	1870	0
21	20231109	181800	29374859	1870	1870	1870	1870	0
22	20231109	181700	29374859	1870	1870	1870	1870	0
23	20231109	181600	29374859	1870	1870	1870	1870	0
24	20231109	181500	29374859	1870	1870	1870	1870	0
25	20231109	181400	29374859	1870	1870	1870	1870	0
26	20231109	181300	29374859	1870	1870	1870	1870	0
27	20231109	181200	29374859	1870	1870	1870	1870	0
28	20231109	181100	29374859	1870	1870	1870	1870	0
29	20231109	181000	29374859	1870	1870	1870	1870	0
30	20231109	180900	29374859	1870	1870	1870	1870	0
31	20231109	180800	29374859	1870	1870	1870	1870	0
32	20231109	180700	29374859	1870	1870	1870	1870	196
33	20231109	180600	29374859	1870	1870	1870	1870	0
34	20231109	180500	29374859	1870	1870	1870	1870	0
35	20231109	180400	29374859	1870	1870	1870	1870	0
36	20231109	180300	29374859	1870	1870	1870	1870	0
37	20231109	180200	29374859	1870	1870	1870	1870	0
38	20231109	180100	29374859	1870	1870	1870	1870	0
39	20231109	180000	29374859	1870	1870	1870	1870	0
40	20231109	175900	29374859	1870	1870	1870	1870	0
41	20231109	175800	29374859	1870	1870	1870	1870	0
42	20231109	175700	29374859	1870	1870	1870	1870	0
43	20231109	175600	29374859	1870	1870	1870	1870	0
44	20231109	175500	29374859	1870	1870	1870	1870	0
45	20231109	175400	29374859	1870	1870	1870	1870	0
46	20231109	175300	29374859	1870	1870	1870	1870	0
47	20231109	175200	29374859	1870	1870	1870	1870	0
48	20231109	175100	29374859	1870	1870	1870	1870	0
49	20231109	175000	29374859	1870	1870	1870	1870	0
50	20231109	174900	29374859	1870	1870	1870	1870	0
51	20231109	174800	29374859	1870	1870	1870	1870	0
52	20231109	174700	29374859	1870	1870	1870	1870	0
53	20231109	174600	29374859	1870	1870	1870	1870	0
54	20231109	174500	29374859	1870	1870	1870	1870	0
55	20231109	174400	29374859	1870	1870	1870	1870	0
56	20231109	174300	29374859	1870	1870	1870	1870	0
57	20231109	174200	29374859	1870	1870	1870	1870	0
58	20231109	174100	29374859	1870	1870	1870	1870	0
59	20231109	174000	29374859	1870	1870	1870	1870	0
60	20231109	173900	29374859	1870	1870	1870	1870	0
61	20231109	173800	29374859	1870	1870	1870	1870	0
62	20231109	173700	29374859	1870	1870	1870	1870	196
63	20231109	173600	29374859	1870	1870	1870	1870	0
64	20231109	173500	29374859	1870	1870	1870	1870	0
65	20231109	173400	29374859	1870	1870	1870	1870	0
66	20231109	173300	29374859	1870	1870	1870	1870	0
67	20231109	173200	29374859	1870	1870	1870	1870	0
68	20231109	173100	29374859	1870	1870	1870	1870	0
69	20231109	173000	29374859	1870	1870	1870	1870	0
70	20231109	172900	29374859	1870	1870	1870	1870	0
71	20231109	172800	29374859	1870	1870	1870	1870	0
72	20231109	172700	29374859	1870	1870	1870	1870	0
73	20231109	172600	29374859	1870	1870	1870	1870	0
74	20231109	172500	29374859	1870	1870	1870	1870	0
75	20231109	172400	29374859	1870	1870	1870	1870	0
76	20231109	172300	29374859	1870	1870	1870	1870	0
77	20231109	172200	29374859	1870	1870	1870	1870	0
78	20231109	172100	29374859	1870	1870	1870	1870	0
79	20231109	172000	29374859	1870	1870	1870	1870	0
80	20231109	171900	29374859	1870	1870	1870	1870	0
81	20231109	171800	29374859	1870	1870	1870	1870	0
82	20231109	171700	29374859	1870	1870	1870	1870	0
83	20231109	171600	29374859	1870	1870	1870	1870	0
84	20231109	171500	29374859	1870	1870	1870	1870	0
85	20231109	171400	29374859	1870	1870	1870	1870	0
86	20231109	171300	29374859	1870	1870	1870	1870	0
87	20231109	171200	29374859	1870	1870	1870	1870	0
88	20231109	171100	29374859	1870	1870	1870	1870	0
89	20231109	171000	29374859	1870	1870	1870	1870	0
90	20231109	170900	29374859	1870	1870	1870	1870	0
91	20231109	170800	29374859	1870	1870	1870	1870	0
92	20231109	170700	29374859	1870	1870	1870	1870	196
93	20231109	170600	29374859	1870	1870	1870	1870	0
94	20231109	170500	29374859	1870	1870	1870	1870	0
95	20231109	170400	29374859	1870	1870	1870	1870	0
96	20231109	170300	29374859	1870	1870	1870	1870	0
97	20231109	170200	29374859	1870	1870	1870	1870	0
98	20231109	170100	29374859	1870	1870	1870	1870	0
99	20231109	170000	29374859	1870	1870	1870	1870	0
100	20231109	165900	29374859	1870	1870	1870	1870	0
101	20231109	165800	29374859	1870	1870	1870	1870	0
102	20231109	165700	29374859	1870	1870	1870	1870	0
103	20231109	165600	29374859	1870	1870	1870	1870	0
104	20231109	165500	29374859	1870	1870	1870	1870	0
105	20231109	165400	29374859	1870	1870	1870	1870	0
106	20231109	165300	29374859	1870	1870	1870	1870	0
107	20231109	165200	29374859	1870	1870	1870	1870	0
108	20231109	165100	29374859	1870	1870	1870	1870	0
109	20231109	165000	29374859	1870	1870	1870	1870	0
110	20231109	164900	29374859	1870	1870	1870	1870	0
111	20231109	164800	29374859	1870	1870	1870	1870	0
112	20231109	164700	29374859	1870	1870	1870	1870	0
113	20231109	164600	29374859	1870	1870	1870	1870	0
114	20231109	164500	29374859	1870	1870	1870	1870	0
115	20231109	164400	29374859	1870	1870	1870	1870	0
116	20231109	164300	29374859	1870	1870	1870	1870	0
117	20231109	164200	29374859	1870	1870	1870	1870	0
118	20231109	164100	29374859	1870	1870	1870	1870	0
119	20231109	164000	29374859	1870	1870	1870	1870	0
120	20231109	163900	29374859	1870	1870	1870	1870	0
121	20231109	163800	29374859	1870	1870	1870	1870	0
122	20231109	163700	29374859	1870	1870	1870	1870	196
123	20231109	163600	29374859	1870	1870	1870	1870	0
124	20231109	163500	29374859	1870	1870	1870	1870	0
125	20231109	163400	29374859	1870	1870	1870	1870	0
126	20231109	163300	29374859	1870	1870	1870	1870	0
127	20231109	163200	29374859	1870	1870	1870	1870	0
128	20231109	163100	29374859	1870	1870	1870	1870	0
129	20231109	163000	29374859	1870	1870	1870	1870	0
130	20231109	162900	29374859	1870	1870	1870	1870	0
131	20231109	162800	29374859	1870	1870	1870	1870	0
132	20231109	162700	29374859	1870	1870	1870	1870	0
133	20231109	162600	29374859	1870	1870	1870	1870	0
134	20231109	162500	29374859	1870	1870	1870	1870	0
135	20231109	162400	29374859	1870	1870	1870	1870	0
136	20231109	162300	29374859	1870	1870	1870	1870	0
137	20231109	162200	29374859	1870	1870	1870	1870	0
138	20231109	162100	29374859	1870	1870	1870	1870	0
139	20231109	162000	29374859	1870	1870	1870	1870	0
140	20231109	161900	29374859	1870	1870	1870	1870	0
141	20231109	161800	29374859	1870	1870	1870	1870	0
142	20231109	161700	29374859	1870	1870	1870	1870	0
143	20231109	161600	29374859	1870	1870	1870	1870	0
144	20231109	161500	29374859	1870	1870	1870	1870	0
145	20231109	161400	29374859	1870	1870	1870	1870	0
146	20231109	161300	29374859	1870	1870	1870	1870	0
147	20231109	161200	29374859	1870	1870	1870	1870	0
148	20231109	161100	29374859	1870	1870	1870	1870	0
149	20231109	161000	29374859	1870	1870	1870	1870	0
150	20231109	160900	29374859	1870	1870	1870	1870	0
151	20231109	160800	29374859	1870	1870	1870	1870	0
152	20231109	160700	29374859	1870	1870	1870	1870	196
153	20231109	160600	29374859	1870	1870	1870	1870	0
154	20231109	160500	29374859	1870	1870	1870	1870	0
155	20231109	160400	29374859	1870	1870	1870	1870	0
156	20231109	160300	29374859	1870	1870	1870	1870	0
157	20231109	160200	29374859	1870	1870	1870	1870	0
158	20231109	160100	29374859	1870	1870	1870	1870	0
159	20231109	160000	29374859	1870	1870	1870	1870	0
160	20231109	155900	29374859	1870	1870	1870	1870	0
161	20231109	155800	29374859	1870	1870	1870	1870	0
162	20231109	155700	29374859	1870	1870	1870	1870	0
163	20231109	155600	29374859	1870	1870	1870	1870	0
164	20231109	155500	29374859	1870	1870	1870	1870	0
165	20231109	155400	29374859	1870	1870	1870	1870	0
166	20231109	155300	29374859	1870	1870	1870	1870	0
167	20231109	155200	29374859	1870	1870	1870	1870	0
168	20231109	155100	29374859	1870	1870	1870	1870	0
169	20231109	155000	29374859	1870	1870	1870	1870	0
170	20231109	154900	29374859	1870	1870	1870	1870	0
171	20231109	154800	29374859	1870	1870	1870	1870	0
172	20231109	154700	29374859	1870	1870	1870	1870	0
173	20231109	154600	29374859	1870	1870	1870	1870	0
174	20231109	154500	29374859	1870	1870	1870	1870	0
175	20231109	154400	29374859	1870	1870	1870	1870	0
176	20231109	154300	29374859	1870	1870	1870	1870	0
177	20231109	154200	29374859	1870	1870	1870	1870	0
178	20231109	154100	29374859	1870	1870	1870	1870	0
179	20231109	154000	29374859	1870	1870	1870	1870	0
180	20231109	153900	29374859	1870	1870	1870	1870	0
181	20231109	153800	29374859	1870	1870	1870	1870	0
182	20231109	153700	29374859	1870	1870	1870	1870	196
183	20231109	153600	29374859	1870	1870	1870	1870	0
184	20231109	153500	29374859	1870	1870	1870	1870	0
185	20231109	153400	29374859	1870	1870	1870	1870	0
186	20231109	153300	29374859	1870	1870	1870	1870	0
187	20231109	153200	29374859	1870	1870	1870	1870	0
188	20231109	153100	29374859	1870	1870	1870	1870	0
189	20231109	153000	29374859	1870	1870	1870	1870	196
190	20231109	152900	29008339	1869	1869	1869	1869	0
191	20231109	152800	29008339	1869	1869	1869	1869	0
192	20231109	152700	29008339	1869	1869	1869	1869	0
193	20231109	152600	29008339	1869	1869	1869	1869	0
194	20231109	152500	29008339	1869	1869	1869	1869	0
195	20231109	152400	29008339	1869	1869	1869	1869	0
196	20231109	152300	29008339	1869	1869	1869	1869	0
197	20231109	152200	29008339	1869	1869	1869	1869	0
198	20231109	152100	29008339	1869	1869	1869	1869	0
199	20231109	152000	29008339	1869	1869	1869	1869	0
200	20231109	151900	29008339	1869	1869	1869	1869	0
201	20231109	151800	29008339	1869	1869	1869	1869	0
202	20231109	151700	29008339	1869	1869	1869	1869	1
203	20231109	151600	29006470	1870	1870	1870	1870	0
204	20231109	151500	29006470	1870	1870	1870	1870	0
205	20231109	151400	29006470	1870	1870	1870	1870	0
206	20231109	151300	29006470	1870	1870	1870	1870	0
207	20231109	151200	29006470	1870	1870	1870	1870	0
208	20231109	151100	29006470	1870	1870	1870	1870	0
209	20231109	151000	29006470	1870	1870	1870	1870	0
210	20231109	150900	29006470	1870	1870	1870	1870	0
211	20231109	150800	29006470	1870	1870	1870	1870	0
212	20231109	150700	29006470	1870	1870	1870	1870	0
213	20231109	150600	29006470	1870	1870	1870	1870	0
214	20231109	150500	29006470	1870	1870	1870	1870	0
215	20231109	150400	29006470	1870	1870	1870	1870	0
216	20231109	150300	29006470	1870	1870	1870	1870	0
217	20231109	150200	29006470	1870	1870	1870	1870	0
218	20231109	150100	29006470	1870	1870	1870	1870	0
219	20231109	150000	29006470	1870	1870	1870	1870	0
220	20231109	145900	29006470	1870	1870	1870	1870	0
221	20231109	145800	29006470	1870	1870	1870	1870	0
222	20231109	145700	29006470	1870	1870	1870	1870	0
223	20231109	145600	29006470	1870	1870	1870	1870	0
224	20231109	145500	29006470	1870	1870	1870	1870	5
225	20231109	145400	28997120	1870	1870	1870	1870	0
226	20231109	145300	28997120	1870	1870	1870	1870	0
227	20231109	145200	28997120	1870	1870	1870	1870	0
228	20231109	145100	28997120	1870	1870	1870	1870	0
229	20231109	145000	28997120	1870	1870	1870	1870	0
230	20231109	144900	28997120	1870	1870	1870	1870	0
231	20231109	144800	28997120	1870	1870	1870	1870	0
232	20231109	144700	28997120	1870	1870	1870	1870	1
233	20231109	144600	28995250	1870	1870	1870	1870	0
234	20231109	144500	28995250	1870	1870	1870	1870	0
235	20231109	144400	28995250	1870	1870	1870	1870	0
236	20231109	144300	28995250	1870	1870	1870	1870	0
237	20231109	144200	28995250	1870	1870	1870	1870	0
238	20231109	144100	28995250	1870	1870	1870	1870	0
239	20231109	144000	28995250	1870	1870	1870	1870	0
240	20231109	143900	28995250	1870	1870	1870	1870	0
241	20231109	143800	28995250	1870	1870	1870	1870	0
242	20231109	143700	28995250	1870	1870	1870	1870	0
243	20231109	143600	28995250	1870	1870	1870	1870	0
244	20231109	143500	28995250	1870	1870	1870	1870	0
245	20231109	143400	28995250	1870	1870	1870	1870	0
246	20231109	143300	28995250	1870	1870	1870	1870	0
247	20231109	143200	28995250	1870	1870	1870	1870	0
248	20231109	143100	28995250	1870	1870	1870	1870	0
249	20231109	143000	28995250	1870	1870	1870	1870	0
250	20231109	142900	28995250	1870	1870	1870	1870	0
251	20231109	142800	28995250	1870	1870	1870	1870	0
252	20231109	142700	28995250	1870	1870	1870	1870	0
253	20231109	142600	28995250	1870	1870	1870	1870	0
254	20231109	142500	28995250	1870	1870	1870	1870	0
255	20231109	142400	28995250	1870	1870	1870	1870	0
256	20231109	142300	28995250	1870	1870	1870	1870	12
257	20231109	142200	28972810	1867	1868	1868	1867	500
258	20231109	142100	28039242	1868	1869	1869	1868	200
259	20231109	142000	27665508	1870	1870	1870	1870	600
260	20231109	141900	26543508	1870	1870	1870	1870	0
261	20231109	141800	26543508	1870	1870	1870	1870	0
262	20231109	141700	26543508	1870	1870	1870	1870	0
263	20231109	141600	26543508	1870	1870	1870	1870	0
264	20231109	141500	26543508	1870	1870	1870	1870	0
265	20231109	141400	26543508	1870	1870	1870	1870	12
266	20231109	141300	26521068	1870	1870	1870	1870	958
267	20231109	141200	24729608	1870	1870	1870	1870	29
268	20231109	141100	24675378	1870	1870	1870	1870	13
269	20231109	141000	24651068	1870	1870	1870	1870	0
270	20231109	140900	24651068	1870	1870	1870	1870	4
271	20231109	140800	24643588	1870	1870	1870	1870	0
272	20231109	140700	24643588	1870	1870	1870	1870	0
273	20231109	140600	24643588	1870	1870	1870	1870	0
274	20231109	140500	24643588	1870	1870	1870	1870	0
275	20231109	140400	24643588	1870	1870	1870	1870	0
276	20231109	140300	24643588	1870	1870	1870	1870	0
277	20231109	140200	24643588	1870	1870	1870	1870	0
278	20231109	140100	24643588	1870	1870	1870	1870	0
279	20231109	140000	24643588	1870	1870	1870	1870	0
280	20231109	135900	24643588	1870	1870	1870	1870	0
281	20231109	135800	24643588	1870	1870	1870	1870	0
282	20231109	135700	24643588	1870	1870	1870	1870	179
283	20231109	135600	24308858	1881	1881	1881	1881	0
284	20231109	135500	24308858	1881	1881	1881	1881	0
285	20231109	135400	24308858	1881	1881	1881	1881	100
286	20231109	135300	24120758	1881	1870	1881	1870	628
287	20231109	135200	22946354	1870	1870	1870	1870	0
288	20231109	135100	22946354	1870	1870	1870	1870	0
289	20231109	135000	22946354	1870	1870	1870	1870	0
290	20231109	134900	22946354	1870	1870	1870	1870	0
291	20231109	134800	22946354	1870	1871	1871	1870	3000
292	20231109	134700	17336258	1881	1881	1881	1881	0
293	20231109	134600	17336258	1881	1881	1881	1881	0
294	20231109	134500	17336258	1881	1881	1881	1881	0
295	20231109	134400	17336258	1881	1881	1881	1881	0
296	20231109	134300	17336258	1881	1881	1881	1881	0
297	20231109	134200	17336258	1881	1881	1881	1881	0
298	20231109	134100	17336258	1881	1881	1881	1881	0
299	20231109	134000	17336258	1881	1881	1881	1881	0
300	20231109	133900	17336258	1881	1881	1881	1881	0
301	20231109	133800	17336258	1881	1881	1881	1881	0
302	20231109	133700	17336258	1881	1881	1881	1881	0
303	20231109	133600	17336258	1881	1881	1881	1881	0
304	20231109	133500	17336258	1881	1881	1881	1881	0
305	20231109	133400	17336258	1881	1881	1881	1881	0
306	20231109	133300	17336258	1881	1881	1881	1881	0
307	20231109	133200	17336258	1881	1881	1881	1881	1
308	20231109	133100	17334377	1870	1872	1872	1870	3106
309	20231109	133000	11525774	1873	1873	1873	1873	109
310	20231109	132900	11321617	1874	1874	1874	1874	40
311	20231109	132800	11246657	1875	1875	1875	1875	0
312	20231109	132700	11246657	1875	1875	1875	1875	0
313	20231109	132600	11246657	1875	1875	1875	1875	0
314	20231109	132500	11246657	1875	1875	1875	1875	0
315	20231109	132400	11246657	1875	1876	1876	1875	2361
316	20231109	132300	6819568	1882	1882	1882	1882	0
317	20231109	132200	6819568	1882	1882	1882	1882	0
318	20231109	132100	6819568	1882	1882	1882	1882	0
319	20231109	132000	6819568	1882	1882	1882	1882	0
320	20231109	131900	6819568	1882	1882	1882	1882	0
321	20231109	131800	6819568	1882	1882	1882	1882	0
322	20231109	131700	6819568	1882	1882	1882	1882	0
323	20231109	131600	6819568	1882	1882	1882	1882	0
324	20231109	131500	6819568	1882	1882	1882	1882	0
325	20231109	131400	6819568	1882	1882	1882	1882	0
326	20231109	131300	6819568	1882	1882	1882	1882	0
327	20231109	131200	6819568	1882	1882	1882	1882	0
328	20231109	131100	6819568	1882	1882	1882	1882	0
329	20231109	131000	6819568	1882	1882	1882	1882	0
330	20231109	130900	6819568	1882	1882	1882	1882	0
331	20231109	130800	6819568	1882	1882	1882	1882	0
332	20231109	130700	6819568	1882	1882	1882	1882	0
333	20231109	130600	6819568	1882	1882	1882	1882	0
334	20231109	130500	6819568	1882	1882	1882	1882	0
335	20231109	130400	6819568	1882	1882	1882	1882	0
336	20231109	130300	6819568	1882	1882	1882	1882	0
337	20231109	130200	6819568	1882	1882	1882	1882	0
338	20231109	130100	6819568	1882	1882	1882	1882	0
339	20231109	130000	6819568	1882	1882	1882	1882	0
340	20231109	125900	6819568	1882	1882	1882	1882	0
341	20231109	125800	6819568	1882	1882	1882	1882	0
342	20231109	125700	6819568	1882	1882	1882	1882	0
343	20231109	125600	6819568	1882	1882	1882	1882	0
344	20231109	125500	6819568	1882	1882	1882	1882	0
345	20231109	125400	6819568	1882	1881	1882	1881	3
346	20231109	125300	6813923	1875	1875	1875	1875	0
347	20231109	125200	6813923	1875	1875	1875	1875	0
348	20231109	125100	6813923	1875	1875	1875	1875	0
349	20231109	125000	6813923	1875	1875	1875	1875	0
350	20231109	124900	6813923	1875	1875	1875	1875	0
351	20231109	124800	6813923	1875	1875	1875	1875	0
352	20231109	124700	6813923	1875	1875	1875	1875	0
353	20231109	124600	6813923	1875	1875	1875	1875	0
354	20231109	124500	6813923	1875	1875	1875	1875	0
355	20231109	124400	6813923	1875	1875	1875	1875	0
356	20231109	124300	6813923	1875	1875	1875	1875	0
357	20231109	124200	6813923	1875	1875	1875	1875	0
358	20231109	124100	6813923	1875	1875	1875	1875	0
359	20231109	124000	6813923	1875	1875	1875	1875	0
360	20231109	123900	6813923	1875	1875	1875	1875	0
361	20231109	123800	6813923	1875	1875	1875	1875	0
362	20231109	123700	6813923	1875	1875	1875	1875	0
363	20231109	123600	6813923	1875	1875	1875	1875	0
364	20231109	123500	6813923	1875	1875	1875	1875	0
365	20231109	123400	6813923	1875	1875	1875	1875	0
366	20231109	123300	6813923	1875	1875	1875	1875	0
367	20231109	123200	6813923	1875	1875	1875	1875	0
368	20231109	123100	6813923	1875	1875	1875	1875	0
369	20231109	123000	6813923	1875	1875	1875	1875	0
370	20231109	122900	6813923	1875	1875	1875	1875	0
371	20231109	122800	6813923	1875	1875	1875	1875	0
372	20231109	122700	6813923	1875	1875	1875	1875	29
373	20231109	122600	6759548	1875	1875	1875	1875	44
374	20231109	122500	6677048	1875	1875	1875	1875	293
375	20231109	122400	6127673	1875	1875	1875	1875	39
376	20231109	122300	6054548	1875	1875	1875	1875	1
377	20231109	122200	6052673	1875	1875	1875	1875	0
378	20231109	122100	6052673	1875	1875	1875	1875	0
379	20231109	122000	6052673	1875	1875	1875	1875	0
380	20231109	121900	6052673	1875	1875	1875	1875	0
381	20231109	121800	6052673	1875	1875	1875	1875	4
382	20231109	121700	6045173	1875	1875	1875	1875	0
383	20231109	121600	6045173	1875	1875	1875	1875	0
384	20231109	121500	6045173	1875	1875	1875	1875	0
385	20231109	121400	6045173	1875	1875	1875	1875	6
386	20231109	121300	6033923	1881	1881	1881	1881	0
387	20231109	121200	6033923	1881	1881	1881	1881	0
388	20231109	121100	6033923	1881	1881	1881	1881	0
389	20231109	121000	6033923	1881	1881	1881	1881	0
390	20231109	120900	6033923	1881	1881	1881	1881	0
391	20231109	120800	6033923	1881	1881	1881	1881	0
392	20231109	120700	6033923	1881	1881	1881	1881	0
393	20231109	120600	6033923	1881	1881	1881	1881	0
394	20231109	120500	6033923	1881	1881	1881	1881	0
395	20231109	120400	6033923	1881	1881	1881	1881	0
396	20231109	120300	6033923	1881	1881	1881	1881	0
397	20231109	120200	6033923	1881	1881	1881	1881	0
398	20231109	120100	6033923	1881	1881	1881	1881	0
399	20231109	120000	6033923	1881	1881	1881	1881	0
400	20231109	115900	6033923	1881	1881	1881	1881	0
401	20231109	115800	6033923	1881	1881	1881	1881	0
402	20231109	115700	6033923	1881	1881	1881	1881	0
403	20231109	115600	6033923	1881	1881	1881	1881	0
404	20231109	115500	6033923	1881	1881	1881	1881	1
405	20231109	115400	6032042	1882	1882	1882	1882	0
406	20231109	115300	6032042	1882	1882	1882	1882	0
407	20231109	115200	6032042	1882	1882	1882	1882	0
408	20231109	115100	6032042	1882	1882	1882	1882	0
409	20231109	115000	6032042	1882	1882	1882	1882	0
410	20231109	114900	6032042	1882	1882	1882	1882	0
411	20231109	114800	6032042	1882	1882	1882	1882	0
412	20231109	114700	6032042	1882	1882	1882	1882	0
413	20231109	114600	6032042	1882	1882	1882	1882	0
414	20231109	114500	6032042	1882	1882	1882	1882	0
415	20231109	114400	6032042	1882	1882	1882	1882	0
416	20231109	114300	6032042	1882	1882	1882	1882	0
417	20231109	114200	6032042	1882	1882	1882	1882	0
418	20231109	114100	6032042	1882	1882	1882	1882	0
419	20231109	114000	6032042	1882	1882	1882	1882	0
420	20231109	113900	6032042	1882	1882	1882	1882	0
421	20231109	113800	6032042	1882	1882	1882	1882	0
422	20231109	113700	6032042	1882	1882	1882	1882	0
423	20231109	113600	6032042	1882	1882	1882	1882	0
424	20231109	113500	6032042	1882	1882	1882	1882	0
425	20231109	113400	6032042	1882	1882	1882	1882	0
426	20231109	113300	6032042	1882	1882	1882	1882	0
427	20231109	113200	6032042	1882	1882	1882	1882	0
428	20231109	113100	6032042	1882	1882	1882	1882	0
429	20231109	113000	6032042	1882	1882	1882	1882	0
430	20231109	112900	6032042	1882	1882	1882	1882	0
431	20231109	112800	6032042	1882	1882	1882	1882	0
432	20231109	112700	6032042	1882	1882	1882	1882	0
433	20231109	112600	6032042	1882	1882	1882	1882	0
434	20231109	112500	6032042	1882	1882	1882	1882	0
435	20231109	112400	6032042	1882	1882	1882	1882	0
436	20231109	112300	6032042	1882	1882	1882	1882	0
437	20231109	112200	6032042	1882	1882	1882	1882	0
438	20231109	112100	6032042	1882	1882	1882	1882	0
439	20231109	112000	6032042	1882	1882	1882	1882	0
440	20231109	111900	6032042	1882	1882	1882	1882	0
441	20231109	111800	6032042	1882	1882	1882	1882	0
442	20231109	111700	6032042	1882	1882	1882	1882	0
443	20231109	111600	6032042	1882	1882	1882	1882	0
444	20231109	111500	6032042	1882	1882	1882	1882	0
445	20231109	111400	6032042	1882	1882	1882	1882	0
446	20231109	111300	6032042	1882	1882	1882	1882	0
447	20231109	111200	6032042	1882	1882	1882	1882	0
448	20231109	111100	6032042	1882	1882	1882	1882	0
449	20231109	111000	6032042	1882	1882	1882	1882	0
450	20231109	110900	6032042	1882	1882	1882	1882	0
451	20231109	110800	6032042	1882	1882	1882	1882	0
452	20231109	110700	6032042	1882	1882	1882	1882	0
453	20231109	110600	6032042	1882	1882	1882	1882	0
454	20231109	110500	6032042	1882	1882	1882	1882	0
455	20231109	110400	6032042	1882	1882	1882	1882	0
456	20231109	110300	6032042	1882	1882	1882	1882	0
457	20231109	110200	6032042	1882	1882	1882	1882	0
458	20231109	110100	6032042	1882	1882	1882	1882	0
459	20231109	110000	6032042	1882	1882	1882	1882	0
460	20231109	105900	6032042	1882	1882	1882	1882	0
461	20231109	105800	6032042	1882	1882	1882	1882	0
462	20231109	105700	6032042	1882	1882	1882	1882	0
463	20231109	105600	6032042	1882	1882	1882	1882	0
464	20231109	105500	6032042	1882	1882	1882	1882	0
465	20231109	105400	6032042	1882	1882	1882	1882	0
466	20231109	105300	6032042	1882	1882	1882	1882	0
467	20231109	105200	6032042	1882	1882	1882	1882	0
468	20231109	105100	6032042	1882	1882	1882	1882	0
469	20231109	105000	6032042	1882	1882	1882	1882	0
470	20231109	104900	6032042	1882	1882	1882	1882	0
471	20231109	104800	6032042	1882	1882	1882	1882	0
472	20231109	104700	6032042	1882	1882	1882	1882	0
473	20231109	104600	6032042	1882	1882	1882	1882	0
474	20231109	104500	6032042	1882	1882	1882	1882	0
475	20231109	104400	6032042	1882	1882	1882	1882	0
476	20231109	104300	6032042	1882	1882	1882	1882	0
477	20231109	104200	6032042	1882	1882	1882	1882	6
478	20231109	104100	6020750	1882	1882	1882	1882	0
479	20231109	104000	6020750	1882	1882	1882	1882	0
480	20231109	103900	6020750	1882	1882	1882	1882	0
481	20231109	103800	6020750	1882	1882	1882	1882	0
482	20231109	103700	6020750	1882	1882	1882	1882	0
483	20231109	103600	6020750	1882	1882	1882	1882	0
484	20231109	103500	6020750	1882	1882	1882	1882	0
485	20231109	103400	6020750	1882	1882	1882	1882	0
486	20231109	103300	6020750	1882	1882	1882	1882	0
487	20231109	103200	6020750	1882	1882	1882	1882	0
488	20231109	103100	6020750	1882	1882	1882	1882	0
489	20231109	103000	6020750	1882	1882	1882	1882	0
490	20231109	102900	6020750	1882	1882	1882	1882	0
491	20231109	102800	6020750	1882	1882	1882	1882	0
492	20231109	102700	6020750	1882	1882	1882	1882	0
493	20231109	102600	6020750	1882	1882	1882	1882	0
494	20231109	102500	6020750	1882	1882	1882	1882	0
495	20231109	102400	6020750	1882	1882	1882	1882	0
496	20231109	102300	6020750	1882	1882	1882	1882	0
497	20231109	102200	6020750	1882	1882	1882	1882	0
498	20231109	102100	6020750	1882	1882	1882	1882	0
499	20231109	102000	6020750	1882	1882	1882	1882	0
500	20231109	101900	6020750	1882	1882	1882	1882	0
501	20231109	101800	6020750	1882	1874	1882	1873	1531
502	20231109	101700	3151592	1874	1874	1874	1874	0
503	20231109	101600	3151592	1874	1874	1874	1874	0
504	20231109	101500	3151592	1874	1874	1874	1874	0
505	20231109	101400	3151592	1874	1874	1874	1874	0
506	20231109	101300	3151592	1874	1874	1874	1874	0
507	20231109	101200	3151592	1874	1874	1874	1874	0
508	20231109	101100	3151592	1874	1874	1874	1874	0
509	20231109	101000	3151592	1874	1874	1874	1874	0
510	20231109	100900	3151592	1874	1874	1874	1874	18
511	20231109	100800	3117860	1875	1875	1875	1875	0
512	20231109	100700	3117860	1875	1875	1875	1875	0
513	20231109	100600	3117860	1875	1875	1875	1875	0
514	20231109	100500	3117860	1875	1875	1875	1875	0
515	20231109	100400	3117860	1875	1875	1875	1875	0
516	20231109	100300	3117860	1875	1875	1875	1875	0
517	20231109	100200	3117860	1875	1875	1875	1875	0
518	20231109	100100	3117860	1875	1875	1875	1875	0
519	20231109	100000	3117860	1875	1875	1875	1875	0
520	20231109	095900	3117860	1875	1875	1875	1875	300
521	20231109	095800	2555360	1876	1876	1876	1876	98
522	20231109	095700	2371512	1885	1885	1885	1885	0
523	20231109	095600	2371512	1885	1885	1885	1885	0
524	20231109	095500	2371512	1885	1885	1885	1885	0
525	20231109	095400	2371512	1885	1885	1885	1885	0
526	20231109	095300	2371512	1885	1885	1885	1885	0
527	20231109	095200	2371512	1885	1885	1885	1885	1
528	20231109	095100	2369627	1877	1877	1877	1877	186
529	20231109	095000	2020505	1886	1886	1886	1886	1
530	20231109	094900	2018619	1877	1877	1877	1877	0
531	20231109	094800	2018619	1877	1877	1877	1877	0
532	20231109	094700	2018619	1877	1877	1877	1877	0
533	20231109	094600	2018619	1877	1877	1877	1877	2
534	20231109	094500	2014865	1878	1878	1878	1878	1
535	20231109	094400	2012987	1886	1886	1886	1886	0
536	20231109	094300	2012987	1886	1886	1886	1886	0
537	20231109	094200	2012987	1886	1886	1886	1886	0
538	20231109	094100	2012987	1886	1886	1886	1886	0
539	20231109	094000	2012987	1886	1886	1886	1886	0
540	20231109	093900	2012987	1886	1886	1886	1886	1
541	20231109	093800	2011101	1878	1878	1878	1878	1
542	20231109	093700	2009223	1886	1886	1886	1886	1
543	20231109	093600	2007337	1877	1877	1877	1877	0
544	20231109	093500	2007337	1877	1877	1877	1877	0
545	20231109	093400	2007337	1877	1877	1877	1877	0
546	20231109	093300	2007337	1877	1877	1877	1877	0
547	20231109	093200	2007337	1877	1877	1877	1877	314
548	20231109	093100	1417959	1877	1877	1877	1877	0
549	20231109	093000	1417959	1877	1877	1877	1877	0
550	20231109	092900	1417959	1877	1877	1877	1877	9
551	20231109	092800	1401066	1877	1877	1877	1877	0
552	20231109	092700	1401066	1877	1877	1877	1877	0
553	20231109	092600	1401066	1877	1877	1877	1877	0
554	20231109	092500	1401066	1877	1877	1877	1877	0
555	20231109	092400	1401066	1877	1877	1877	1877	9
556	20231109	092300	1384173	1877	1877	1877	1877	0
557	20231109	092200	1384173	1877	1877	1877	1877	0
558	20231109	092100	1384173	1877	1877	1877	1877	51
559	20231109	092000	1288446	1877	1877	1877	1877	0
560	20231109	091900	1288446	1877	1877	1877	1877	0
561	20231109	091800	1288446	1877	1877	1877	1877	16
562	20231109	091700	1258414	1877	1877	1877	1877	448
563	20231109	091600	417518	1877	1877	1877	1877	0
564	20231109	091500	417518	1877	1877	1877	1877	1
565	20231109	091400	415641	1890	1877	1890	1877	21
566	20231109	091300	376211	1877	1877	1877	1877	0
567	20231109	091200	376211	1877	1877	1877	1877	0
568	20231109	091100	376211	1877	1877	1877	1877	0
569	20231109	091000	376211	1877	1877	1877	1877	15
570	20231109	090900	348056	1878	1878	1878	1878	13
571	20231109	090800	323642	1892	1892	1892	1892	0
572	20231109	090700	323642	1892	1892	1892	1892	0
573	20231109	090600	323642	1892	1892	1892	1892	0
574	20231109	090500	323642	1892	1892	1892	1892	1
575	20231109	090400	321750	1878	1878	1878	1878	0
576	20231109	090300	321750	1878	1882	1882	1878	31
577	20231109	090200	263480	1882	1882	1882	1882	2
578	20231109	090100	259716	1882	1882	1882	1882	0
579	20231109	090000	259716	1882	1882	1882	1882	138