KissMeData/002690/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	183600	34600467	1904	1904	1904	1904	335
3	20231122	183500	34600467	1904	1904	1904	1904	0
4	20231122	183400	34600467	1904	1904	1904	1904	0
5	20231122	183300	34600467	1904	1904	1904	1904	0
6	20231122	183200	34600467	1904	1904	1904	1904	0
7	20231122	183100	34600467	1904	1904	1904	1904	0
8	20231122	183000	34600467	1904	1904	1904	1904	0
9	20231122	182900	34600467	1904	1904	1904	1904	0
10	20231122	182800	34600467	1904	1904	1904	1904	0
11	20231122	182700	34600467	1904	1904	1904	1904	0
12	20231122	182600	34600467	1904	1904	1904	1904	0
13	20231122	182500	34600467	1904	1904	1904	1904	0
14	20231122	182400	34600467	1904	1904	1904	1904	0
15	20231122	182300	34600467	1904	1904	1904	1904	0
16	20231122	182200	34600467	1904	1904	1904	1904	0
17	20231122	182100	34600467	1904	1904	1904	1904	0
18	20231122	182000	34600467	1904	1904	1904	1904	0
19	20231122	181900	34600467	1904	1904	1904	1904	0
20	20231122	181800	34600467	1904	1904	1904	1904	0
21	20231122	181700	34600467	1904	1904	1904	1904	0
22	20231122	181600	34600467	1904	1904	1904	1904	0
23	20231122	181500	34600467	1904	1904	1904	1904	0
24	20231122	181400	34600467	1904	1904	1904	1904	0
25	20231122	181300	34600467	1904	1904	1904	1904	0
26	20231122	181200	34600467	1904	1904	1904	1904	0
27	20231122	181100	34600467	1904	1904	1904	1904	0
28	20231122	181000	34600467	1904	1904	1904	1904	0
29	20231122	180900	34600467	1904	1904	1904	1904	0
30	20231122	180800	34600467	1904	1904	1904	1904	0
31	20231122	180700	34600467	1904	1904	1904	1904	0
32	20231122	180600	34600467	1904	1904	1904	1904	335
33	20231122	180500	34600467	1904	1904	1904	1904	0
34	20231122	180400	34600467	1904	1904	1904	1904	0
35	20231122	180300	34600467	1904	1904	1904	1904	0
36	20231122	180200	34600467	1904	1904	1904	1904	0
37	20231122	180100	34600467	1904	1904	1904	1904	0
38	20231122	180000	34600467	1904	1904	1904	1904	0
39	20231122	175900	34600467	1904	1904	1904	1904	0
40	20231122	175800	34600467	1904	1904	1904	1904	0
41	20231122	175700	34600467	1904	1904	1904	1904	0
42	20231122	175600	34600467	1904	1904	1904	1904	0
43	20231122	175500	34600467	1904	1904	1904	1904	0
44	20231122	175400	34600467	1904	1904	1904	1904	0
45	20231122	175300	34600467	1904	1904	1904	1904	0
46	20231122	175200	34600467	1904	1904	1904	1904	0
47	20231122	175100	34600467	1904	1904	1904	1904	0
48	20231122	175000	34600467	1904	1904	1904	1904	0
49	20231122	174900	34600467	1904	1904	1904	1904	0
50	20231122	174800	34600467	1904	1904	1904	1904	0
51	20231122	174700	34600467	1904	1904	1904	1904	0
52	20231122	174600	34600467	1904	1904	1904	1904	0
53	20231122	174500	34600467	1904	1904	1904	1904	0
54	20231122	174400	34600467	1904	1904	1904	1904	0
55	20231122	174300	34600467	1904	1904	1904	1904	0
56	20231122	174200	34600467	1904	1904	1904	1904	0
57	20231122	174100	34600467	1904	1904	1904	1904	0
58	20231122	174000	34600467	1904	1904	1904	1904	0
59	20231122	173900	34600467	1904	1904	1904	1904	0
60	20231122	173800	34600467	1904	1904	1904	1904	0
61	20231122	173700	34600467	1904	1904	1904	1904	0
62	20231122	173600	34600467	1904	1904	1904	1904	335
63	20231122	173500	34600467	1904	1904	1904	1904	0
64	20231122	173400	34600467	1904	1904	1904	1904	0
65	20231122	173300	34600467	1904	1904	1904	1904	0
66	20231122	173200	34600467	1904	1904	1904	1904	0
67	20231122	173100	34600467	1904	1904	1904	1904	0
68	20231122	173000	34600467	1904	1904	1904	1904	0
69	20231122	172900	34600467	1904	1904	1904	1904	0
70	20231122	172800	34600467	1904	1904	1904	1904	0
71	20231122	172700	34600467	1904	1904	1904	1904	0
72	20231122	172600	34600467	1904	1904	1904	1904	0
73	20231122	172500	34600467	1904	1904	1904	1904	0
74	20231122	172400	34600467	1904	1904	1904	1904	0
75	20231122	172300	34600467	1904	1904	1904	1904	0
76	20231122	172200	34600467	1904	1904	1904	1904	0
77	20231122	172100	34600467	1904	1904	1904	1904	0
78	20231122	172000	34600467	1904	1904	1904	1904	0
79	20231122	171900	34600467	1904	1904	1904	1904	0
80	20231122	171800	34600467	1904	1904	1904	1904	0
81	20231122	171700	34600467	1904	1904	1904	1904	0
82	20231122	171600	34600467	1904	1904	1904	1904	0
83	20231122	171500	34600467	1904	1904	1904	1904	0
84	20231122	171400	34600467	1904	1904	1904	1904	0
85	20231122	171300	34600467	1904	1904	1904	1904	0
86	20231122	171200	34600467	1904	1904	1904	1904	0
87	20231122	171100	34600467	1904	1904	1904	1904	0
88	20231122	171000	34600467	1904	1904	1904	1904	0
89	20231122	170900	34600467	1904	1904	1904	1904	0
90	20231122	170800	34600467	1904	1904	1904	1904	0
91	20231122	170700	34600467	1904	1904	1904	1904	0
92	20231122	170600	34600467	1904	1904	1904	1904	335
93	20231122	170500	34600467	1904	1904	1904	1904	0
94	20231122	170400	34600467	1904	1904	1904	1904	0
95	20231122	170300	34600467	1904	1904	1904	1904	0
96	20231122	170200	34600467	1904	1904	1904	1904	0
97	20231122	170100	34600467	1904	1904	1904	1904	0
98	20231122	170000	34600467	1904	1904	1904	1904	0
99	20231122	165900	34600467	1904	1904	1904	1904	0
100	20231122	165800	34600467	1904	1904	1904	1904	0
101	20231122	165700	34600467	1904	1904	1904	1904	0
102	20231122	165600	34600467	1904	1904	1904	1904	0
103	20231122	165500	34600467	1904	1904	1904	1904	0
104	20231122	165400	34600467	1904	1904	1904	1904	0
105	20231122	165300	34600467	1904	1904	1904	1904	0
106	20231122	165200	34600467	1904	1904	1904	1904	0
107	20231122	165100	34600467	1904	1904	1904	1904	0
108	20231122	165000	34600467	1904	1904	1904	1904	0
109	20231122	164900	34600467	1904	1904	1904	1904	0
110	20231122	164800	34600467	1904	1904	1904	1904	0
111	20231122	164700	34600467	1904	1904	1904	1904	0
112	20231122	164600	34600467	1904	1904	1904	1904	0
113	20231122	164500	34600467	1904	1904	1904	1904	0
114	20231122	164400	34600467	1904	1904	1904	1904	0
115	20231122	164300	34600467	1904	1904	1904	1904	0
116	20231122	164200	34600467	1904	1904	1904	1904	0
117	20231122	164100	34600467	1904	1904	1904	1904	0
118	20231122	164000	34600467	1904	1904	1904	1904	0
119	20231122	163900	34600467	1904	1904	1904	1904	0
120	20231122	163800	34600467	1904	1904	1904	1904	0
121	20231122	163700	34600467	1904	1904	1904	1904	0
122	20231122	163600	34600467	1904	1904	1904	1904	335
123	20231122	163500	34600467	1904	1904	1904	1904	0
124	20231122	163400	34600467	1904	1904	1904	1904	0
125	20231122	163300	34600467	1904	1904	1904	1904	0
126	20231122	163200	34600467	1904	1904	1904	1904	0
127	20231122	163100	34600467	1904	1904	1904	1904	0
128	20231122	163000	34600467	1904	1904	1904	1904	0
129	20231122	162900	34600467	1904	1904	1904	1904	0
130	20231122	162800	34600467	1904	1904	1904	1904	0
131	20231122	162700	34600467	1904	1904	1904	1904	0
132	20231122	162600	34600467	1904	1904	1904	1904	0
133	20231122	162500	34600467	1904	1904	1904	1904	0
134	20231122	162400	34600467	1904	1904	1904	1904	0
135	20231122	162300	34600467	1904	1904	1904	1904	0
136	20231122	162200	34600467	1904	1904	1904	1904	0
137	20231122	162100	34600467	1904	1904	1904	1904	0
138	20231122	162000	34600467	1904	1904	1904	1904	0
139	20231122	161900	34600467	1904	1904	1904	1904	0
140	20231122	161800	34600467	1904	1904	1904	1904	0
141	20231122	161700	34600467	1904	1904	1904	1904	0
142	20231122	161600	34600467	1904	1904	1904	1904	0
143	20231122	161500	34600467	1904	1904	1904	1904	0
144	20231122	161400	34600467	1904	1904	1904	1904	0
145	20231122	161300	34600467	1904	1904	1904	1904	0
146	20231122	161200	34600467	1904	1904	1904	1904	0
147	20231122	161100	34600467	1904	1904	1904	1904	0
148	20231122	161000	34600467	1904	1904	1904	1904	0
149	20231122	160900	34600467	1904	1904	1904	1904	0
150	20231122	160800	34600467	1904	1904	1904	1904	0
151	20231122	160700	34600467	1904	1904	1904	1904	0
152	20231122	160600	34600467	1904	1904	1904	1904	335
153	20231122	160500	34600467	1904	1904	1904	1904	0
154	20231122	160400	34600467	1904	1904	1904	1904	0
155	20231122	160300	34600467	1904	1904	1904	1904	0
156	20231122	160200	34600467	1904	1904	1904	1904	0
157	20231122	160100	34600467	1904	1904	1904	1904	0
158	20231122	160000	34600467	1904	1904	1904	1904	0
159	20231122	155900	34600467	1904	1904	1904	1904	0
160	20231122	155800	34600467	1904	1904	1904	1904	0
161	20231122	155700	34600467	1904	1904	1904	1904	0
162	20231122	155600	34600467	1904	1904	1904	1904	0
163	20231122	155500	34600467	1904	1904	1904	1904	0
164	20231122	155400	34600467	1904	1904	1904	1904	0
165	20231122	155300	34600467	1904	1904	1904	1904	0
166	20231122	155200	34600467	1904	1904	1904	1904	0
167	20231122	155100	34600467	1904	1904	1904	1904	0
168	20231122	155000	34600467	1904	1904	1904	1904	0
169	20231122	154900	34600467	1904	1904	1904	1904	0
170	20231122	154800	34600467	1904	1904	1904	1904	0
171	20231122	154700	34600467	1904	1904	1904	1904	0
172	20231122	154600	34600467	1904	1904	1904	1904	0
173	20231122	154500	34600467	1904	1904	1904	1904	0
174	20231122	154400	34600467	1904	1904	1904	1904	0
175	20231122	154300	34600467	1904	1904	1904	1904	0
176	20231122	154200	34600467	1904	1904	1904	1904	0
177	20231122	154100	34600467	1904	1904	1904	1904	0
178	20231122	154000	34600467	1904	1904	1904	1904	0
179	20231122	153900	34600467	1904	1904	1904	1904	0
180	20231122	153800	34600467	1904	1904	1904	1904	0
181	20231122	153700	34600467	1904	1904	1904	1904	0
182	20231122	153600	34600467	1904	1904	1904	1904	335
183	20231122	153500	34600467	1904	1904	1904	1904	0
184	20231122	153400	34600467	1904	1904	1904	1904	0
185	20231122	153300	34600467	1904	1904	1904	1904	0
186	20231122	153200	34600467	1904	1904	1904	1904	0
187	20231122	153100	34600467	1904	1904	1904	1904	0
188	20231122	153000	34600467	1904	1904	1904	1904	335
189	20231122	152900	33962627	1900	1900	1900	1900	0
190	20231122	152800	33962627	1900	1900	1900	1900	0
191	20231122	152700	33962627	1900	1900	1900	1900	0
192	20231122	152600	33962627	1900	1900	1900	1900	0
193	20231122	152500	33962627	1900	1900	1900	1900	0
194	20231122	152400	33962627	1900	1900	1900	1900	0
195	20231122	152300	33962627	1900	1900	1900	1900	0
196	20231122	152200	33962627	1900	1900	1900	1900	0
197	20231122	152100	33962627	1900	1900	1900	1900	0
198	20231122	152000	33962627	1900	1900	1900	1900	0
199	20231122	151900	33962627	1900	1900	1900	1900	0
200	20231122	151800	33962627	1900	1900	1900	1900	0
201	20231122	151700	33962627	1900	1900	1900	1900	0
202	20231122	151600	33962627	1900	1900	1900	1900	50
203	20231122	151500	33867627	1900	1900	1900	1900	0
204	20231122	151400	33867627	1900	1900	1900	1900	0
205	20231122	151300	33867627	1900	1900	1900	1900	0
206	20231122	151200	33867627	1900	1900	1900	1900	0
207	20231122	151100	33867627	1900	1900	1900	1900	0
208	20231122	151000	33867627	1900	1900	1900	1900	0
209	20231122	150900	33867627	1900	1900	1900	1900	0
210	20231122	150800	33867627	1900	1900	1900	1900	16
211	20231122	150700	33837227	1900	1900	1900	1900	0
212	20231122	150600	33837227	1900	1900	1900	1900	0
213	20231122	150500	33837227	1900	1900	1900	1900	0
214	20231122	150400	33837227	1900	1900	1900	1900	0
215	20231122	150300	33837227	1900	1900	1900	1900	0
216	20231122	150200	33837227	1900	1900	1900	1900	0
217	20231122	150100	33837227	1900	1900	1900	1900	0
218	20231122	150000	33837227	1900	1900	1900	1900	0
219	20231122	145900	33837227	1900	1900	1900	1900	0
220	20231122	145800	33837227	1900	1900	1900	1900	0
221	20231122	145700	33837227	1900	1900	1900	1900	0
222	20231122	145600	33837227	1900	1900	1900	1900	0
223	20231122	145500	33837227	1900	1900	1900	1900	1
224	20231122	145400	33835327	1895	1895	1895	1895	0
225	20231122	145300	33835327	1895	1896	1896	1895	129
226	20231122	145200	33590870	1899	1899	1899	1899	0
227	20231122	145100	33590870	1899	1899	1899	1899	0
228	20231122	145000	33590870	1899	1899	1899	1899	5
229	20231122	144900	33581375	1899	1899	1899	1899	0
230	20231122	144800	33581375	1899	1899	1899	1899	1
231	20231122	144700	33579476	1895	1895	1895	1895	0
232	20231122	144600	33579476	1895	1898	1898	1895	54
233	20231122	144500	33477090	1899	1899	1899	1899	0
234	20231122	144400	33477090	1899	1899	1899	1899	4
235	20231122	144300	33469494	1900	1900	1900	1900	0
236	20231122	144200	33469494	1900	1900	1900	1900	0
237	20231122	144100	33469494	1900	1900	1900	1900	0
238	20231122	144000	33469494	1900	1900	1900	1900	0
239	20231122	143900	33469494	1900	1900	1900	1900	0
240	20231122	143800	33469494	1900	1900	1900	1900	0
241	20231122	143700	33469494	1900	1900	1900	1900	0
242	20231122	143600	33469494	1900	1900	1900	1900	2
243	20231122	143500	33465694	1900	1901	1901	1900	7
244	20231122	143400	33452391	1897	1897	1897	1897	100
245	20231122	143300	33262691	1901	1901	1901	1901	0
246	20231122	143200	33262691	1901	1900	1901	1900	65
247	20231122	143100	33139162	1900	1900	1900	1900	1002
248	20231122	143000	31235362	1900	1900	1900	1900	836
249	20231122	142900	29646962	1899	1899	1899	1899	113
250	20231122	142800	29432375	1899	1899	1899	1899	78
251	20231122	142700	29284253	1899	1899	1899	1899	113
252	20231122	142600	29069666	1899	1899	1899	1899	80
253	20231122	142500	28917746	1899	1899	1899	1899	96
254	20231122	142400	28735442	1899	1899	1899	1899	80
255	20231122	142300	28583522	1899	1899	1899	1899	128
256	20231122	142200	28340450	1899	1899	1899	1899	101
257	20231122	142100	28148651	1899	1899	1899	1899	78
258	20231122	142000	28000529	1899	1899	1899	1899	91
259	20231122	141900	27827720	1899	1899	1899	1899	132
260	20231122	141800	27577052	1899	1899	1899	1899	81
261	20231122	141700	27423233	1899	1899	1899	1899	99
262	20231122	141600	27235232	1899	1899	1899	1899	56
263	20231122	141500	27128888	1899	1899	1899	1899	98
264	20231122	141400	26942786	1899	1899	1899	1899	136
265	20231122	141300	26684522	1899	1899	1899	1899	92
266	20231122	141200	26509814	1899	1898	1899	1898	100
267	20231122	141100	26319959	1898	1898	1898	1898	102
268	20231122	141000	26126363	1898	1899	1899	1898	91
269	20231122	140900	25953608	1899	1899	1899	1899	79
270	20231122	140800	25803587	1899	1899	1899	1899	141
271	20231122	140700	25535828	1899	1898	1899	1898	363
272	20231122	140600	24846542	1898	1897	1898	1897	69
273	20231122	140500	24715633	1896	1896	1896	1896	99
274	20231122	140400	24527929	1895	1895	1895	1895	0
275	20231122	140300	24527929	1895	1895	1895	1895	1602
276	20231122	140200	21492139	1895	1895	1895	1895	113
277	20231122	140100	21278004	1895	1895	1895	1895	116
278	20231122	140000	21058184	1895	1895	1895	1895	103
279	20231122	135900	20862999	1895	1895	1895	1895	134
280	20231122	135800	20609069	1895	1890	1895	1890	80
281	20231122	135700	20457671	1890	1889	1890	1889	581
282	20231122	135600	19359673	1889	1889	1889	1889	80
283	20231122	135500	19208553	1889	1889	1889	1889	95
284	20231122	135400	19029098	1889	1889	1889	1889	0
285	20231122	135300	19029098	1889	1889	1889	1889	0
286	20231122	135200	19029098	1889	1889	1889	1889	0
287	20231122	135100	19029098	1889	1889	1889	1889	0
288	20231122	135000	19029098	1889	1889	1889	1889	0
289	20231122	134900	19029098	1889	1889	1889	1889	0
290	20231122	134800	19029098	1889	1889	1889	1889	0
291	20231122	134700	19029098	1889	1889	1889	1889	0
292	20231122	134600	19029098	1889	1886	1889	1886	56
293	20231122	134500	18923467	1889	1889	1889	1889	0
294	20231122	134400	18923467	1889	1889	1889	1889	0
295	20231122	134300	18923467	1889	1889	1889	1889	0
296	20231122	134200	18923467	1889	1889	1889	1889	0
297	20231122	134100	18923467	1889	1889	1889	1889	0
298	20231122	134000	18923467	1889	1889	1889	1889	0
299	20231122	133900	18923467	1889	1889	1889	1889	0
300	20231122	133800	18923467	1889	1889	1889	1889	0
301	20231122	133700	18923467	1889	1889	1889	1889	0
302	20231122	133600	18923467	1889	1889	1889	1889	0
303	20231122	133500	18923467	1889	1889	1889	1889	0
304	20231122	133400	18923467	1889	1889	1889	1889	0
305	20231122	133300	18923467	1889	1889	1889	1889	0
306	20231122	133200	18923467	1889	1889	1889	1889	0
307	20231122	133100	18923467	1889	1889	1889	1889	0
308	20231122	133000	18923467	1889	1889	1889	1889	0
309	20231122	132900	18923467	1889	1889	1889	1889	0
310	20231122	132800	18923467	1889	1889	1889	1889	0
311	20231122	132700	18923467	1889	1889	1889	1889	0
312	20231122	132600	18923467	1889	1889	1889	1889	0
313	20231122	132500	18923467	1889	1889	1889	1889	0
314	20231122	132400	18923467	1889	1889	1889	1889	0
315	20231122	132300	18923467	1889	1889	1889	1889	0
316	20231122	132200	18923467	1889	1889	1889	1889	0
317	20231122	132100	18923467	1889	1889	1889	1889	0
318	20231122	132000	18923467	1889	1889	1889	1889	0
319	20231122	131900	18923467	1889	1889	1889	1889	0
320	20231122	131800	18923467	1889	1889	1889	1889	0
321	20231122	131700	18923467	1889	1888	1889	1888	2
322	20231122	131600	18919690	1885	1885	1885	1885	0
323	20231122	131500	18919690	1885	1885	1885	1885	0
324	20231122	131400	18919690	1885	1885	1885	1885	193
325	20231122	131300	18555885	1888	1888	1888	1888	0
326	20231122	131200	18555885	1888	1889	1889	1888	18
327	20231122	131100	18521891	1889	1889	1889	1889	0
328	20231122	131000	18521891	1889	1889	1889	1889	0
329	20231122	130900	18521891	1889	1889	1889	1889	0
330	20231122	130800	18521891	1889	1889	1889	1889	0
331	20231122	130700	18521891	1889	1889	1889	1889	0
332	20231122	130600	18521891	1889	1889	1889	1889	0
333	20231122	130500	18521891	1889	1889	1889	1889	0
334	20231122	130400	18521891	1889	1889	1889	1889	0
335	20231122	130300	18521891	1889	1889	1889	1889	0
336	20231122	130200	18521891	1889	1889	1889	1889	0
337	20231122	130100	18521891	1889	1889	1889	1889	0
338	20231122	130000	18521891	1889	1889	1889	1889	0
339	20231122	125900	18521891	1889	1889	1889	1889	0
340	20231122	125800	18521891	1889	1889	1889	1889	0
341	20231122	125700	18521891	1889	1889	1889	1889	0
342	20231122	125600	18521891	1889	1889	1889	1889	0
343	20231122	125500	18521891	1889	1889	1889	1889	0
344	20231122	125400	18521891	1889	1889	1889	1889	0
345	20231122	125300	18521891	1889	1889	1889	1889	0
346	20231122	125200	18521891	1889	1889	1889	1889	0
347	20231122	125100	18521891	1889	1889	1889	1889	0
348	20231122	125000	18521891	1889	1889	1889	1889	0
349	20231122	124900	18521891	1889	1889	1889	1889	0
350	20231122	124800	18521891	1889	1889	1889	1889	0
351	20231122	124700	18521891	1889	1889	1889	1889	0
352	20231122	124600	18521891	1889	1889	1889	1889	0
353	20231122	124500	18521891	1889	1889	1889	1889	0
354	20231122	124400	18521891	1889	1889	1889	1889	0
355	20231122	124300	18521891	1889	1889	1889	1889	0
356	20231122	124200	18521891	1889	1889	1889	1889	0
357	20231122	124100	18521891	1889	1889	1889	1889	8
358	20231122	124000	18506779	1889	1889	1889	1889	0
359	20231122	123900	18506779	1889	1889	1889	1889	0
360	20231122	123800	18506779	1889	1889	1889	1889	3
361	20231122	123700	18501112	1889	1889	1889	1889	0
362	20231122	123600	18501112	1889	1889	1889	1889	0
363	20231122	123500	18501112	1889	1889	1889	1889	0
364	20231122	123400	18501112	1889	1889	1889	1889	0
365	20231122	123300	18501112	1889	1889	1889	1889	0
366	20231122	123200	18501112	1889	1889	1889	1889	0
367	20231122	123100	18501112	1889	1889	1889	1889	0
368	20231122	123000	18501112	1889	1895	1895	1889	16
369	20231122	122900	18470882	1895	1895	1895	1895	1
370	20231122	122800	18468987	1889	1889	1889	1889	3
371	20231122	122700	18463320	1895	1895	1895	1895	0
372	20231122	122600	18463320	1895	1895	1895	1895	0
373	20231122	122500	18463320	1895	1895	1895	1895	0
374	20231122	122400	18463320	1895	1895	1895	1895	0
375	20231122	122300	18463320	1895	1895	1895	1895	0
376	20231122	122200	18463320	1895	1895	1895	1895	0
377	20231122	122100	18463320	1895	1895	1895	1895	0
378	20231122	122000	18463320	1895	1895	1895	1895	0
379	20231122	121900	18463320	1895	1895	1895	1895	0
380	20231122	121800	18463320	1895	1895	1895	1895	0
381	20231122	121700	18463320	1895	1895	1895	1895	0
382	20231122	121600	18463320	1895	1895	1895	1895	0
383	20231122	121500	18463320	1895	1895	1895	1895	0
384	20231122	121400	18463320	1895	1895	1895	1895	0
385	20231122	121300	18463320	1895	1895	1895	1895	0
386	20231122	121200	18463320	1895	1895	1895	1895	0
387	20231122	121100	18463320	1895	1895	1895	1895	0
388	20231122	121000	18463320	1895	1895	1895	1895	0
389	20231122	120900	18463320	1895	1895	1895	1895	0
390	20231122	120800	18463320	1895	1895	1895	1895	0
391	20231122	120700	18463320	1895	1895	1895	1895	0
392	20231122	120600	18463320	1895	1895	1895	1895	1
393	20231122	120500	18461425	1888	1888	1888	1888	1
394	20231122	120400	18459537	1895	1895	1895	1895	0
395	20231122	120300	18459537	1895	1895	1895	1895	0
396	20231122	120200	18459537	1895	1895	1895	1895	0
397	20231122	120100	18459537	1895	1895	1895	1895	0
398	20231122	120000	18459537	1895	1895	1895	1895	0
399	20231122	115900	18459537	1895	1895	1895	1895	0
400	20231122	115800	18459537	1895	1895	1895	1895	0
401	20231122	115700	18459537	1895	1895	1895	1895	0
402	20231122	115600	18459537	1895	1895	1895	1895	0
403	20231122	115500	18459537	1895	1895	1895	1895	0
404	20231122	115400	18459537	1895	1895	1895	1895	0
405	20231122	115300	18459537	1895	1895	1895	1895	0
406	20231122	115200	18459537	1895	1895	1895	1895	0
407	20231122	115100	18459537	1895	1895	1895	1895	0
408	20231122	115000	18459537	1895	1895	1895	1895	0
409	20231122	114900	18459537	1895	1895	1895	1895	0
410	20231122	114800	18459537	1895	1895	1895	1895	0
411	20231122	114700	18459537	1895	1895	1895	1895	0
412	20231122	114600	18459537	1895	1895	1895	1895	0
413	20231122	114500	18459537	1895	1895	1895	1895	0
414	20231122	114400	18459537	1895	1895	1895	1895	0
415	20231122	114300	18459537	1895	1895	1895	1895	0
416	20231122	114200	18459537	1895	1895	1895	1895	0
417	20231122	114100	18459537	1895	1895	1895	1895	0
418	20231122	114000	18459537	1895	1895	1895	1895	0
419	20231122	113900	18459537	1895	1895	1895	1895	0
420	20231122	113800	18459537	1895	1895	1895	1895	0
421	20231122	113700	18459537	1895	1895	1895	1895	0
422	20231122	113600	18459537	1895	1895	1895	1895	1
423	20231122	113500	18457642	1885	1885	1885	1885	0
424	20231122	113400	18457642	1885	1885	1885	1885	5
425	20231122	113300	18448217	1896	1896	1896	1896	0
426	20231122	113200	18448217	1896	1896	1896	1896	0
427	20231122	113100	18448217	1896	1896	1896	1896	0
428	20231122	113000	18448217	1896	1896	1896	1896	0
429	20231122	112900	18448217	1896	1896	1896	1896	0
430	20231122	112800	18448217	1896	1896	1896	1896	0
431	20231122	112700	18448217	1896	1896	1896	1896	0
432	20231122	112600	18448217	1896	1896	1896	1896	0
433	20231122	112500	18448217	1896	1896	1896	1896	0
434	20231122	112400	18448217	1896	1896	1896	1896	0
435	20231122	112300	18448217	1896	1896	1896	1896	0
436	20231122	112200	18448217	1896	1896	1896	1896	0
437	20231122	112100	18448217	1896	1896	1896	1896	0
438	20231122	112000	18448217	1896	1896	1896	1896	0
439	20231122	111900	18448217	1896	1896	1896	1896	0
440	20231122	111800	18448217	1896	1896	1896	1896	0
441	20231122	111700	18448217	1896	1896	1896	1896	0
442	20231122	111600	18448217	1896	1896	1896	1896	0
443	20231122	111500	18448217	1896	1896	1896	1896	0
444	20231122	111400	18448217	1896	1896	1896	1896	1
445	20231122	111300	18446321	1895	1895	1895	1895	1199
446	20231122	111200	16174216	1895	1895	1895	1895	0
447	20231122	111100	16174216	1895	1895	1895	1895	0
448	20231122	111000	16174216	1895	1895	1895	1895	0
449	20231122	110900	16174216	1895	1895	1895	1895	0
450	20231122	110800	16174216	1895	1895	1895	1895	0
451	20231122	110700	16174216	1895	1895	1895	1895	0
452	20231122	110600	16174216	1895	1895	1895	1895	0
453	20231122	110500	16174216	1895	1895	1895	1895	2
454	20231122	110400	16170426	1895	1895	1895	1895	0
455	20231122	110300	16170426	1895	1895	1895	1895	0
456	20231122	110200	16170426	1895	1895	1895	1895	0
457	20231122	110100	16170426	1895	1895	1895	1895	0
458	20231122	110000	16170426	1895	1895	1895	1895	0
459	20231122	105900	16170426	1895	1895	1895	1895	0
460	20231122	105800	16170426	1895	1890	1895	1890	267
461	20231122	105700	15665427	1890	1890	1890	1890	0
462	20231122	105600	15665427	1890	1890	1890	1890	0
463	20231122	105500	15665427	1890	1890	1890	1890	0
464	20231122	105400	15665427	1890	1890	1890	1890	0
465	20231122	105300	15665427	1890	1890	1890	1890	0
466	20231122	105200	15665427	1890	1890	1890	1890	0
467	20231122	105100	15665427	1890	1890	1890	1890	0
468	20231122	105000	15665427	1890	1890	1890	1890	0
469	20231122	104900	15665427	1890	1890	1890	1890	10
470	20231122	104800	15646527	1890	1890	1890	1890	1
471	20231122	104700	15644637	1880	1880	1880	1880	0
472	20231122	104600	15644637	1880	1880	1880	1880	0
473	20231122	104500	15644637	1880	1880	1880	1880	0
474	20231122	104400	15644637	1880	1880	1880	1880	10
475	20231122	104300	15625837	1880	1880	1880	1880	0
476	20231122	104200	15625837	1880	1880	1880	1880	0
477	20231122	104100	15625837	1880	1880	1880	1880	0
478	20231122	104000	15625837	1880	1880	1880	1880	0
479	20231122	103900	15625837	1880	1880	1880	1880	0
480	20231122	103800	15625837	1880	1880	1880	1880	0
481	20231122	103700	15625837	1880	1880	1880	1880	0
482	20231122	103600	15625837	1880	1880	1880	1880	0
483	20231122	103500	15625837	1880	1880	1880	1880	0
484	20231122	103400	15625837	1880	1880	1880	1880	0
485	20231122	103300	15625837	1880	1880	1880	1880	0
486	20231122	103200	15625837	1880	1880	1880	1880	0
487	20231122	103100	15625837	1880	1880	1880	1880	20
488	20231122	103000	15588237	1880	1880	1880	1880	0
489	20231122	102900	15588237	1880	1880	1880	1880	0
490	20231122	102800	15588237	1880	1880	1880	1880	0
491	20231122	102700	15588237	1880	1880	1880	1880	0
492	20231122	102600	15588237	1880	1880	1880	1880	0
493	20231122	102500	15588237	1880	1880	1880	1880	0
494	20231122	102400	15588237	1880	1880	1880	1880	0
495	20231122	102300	15588237	1880	1880	1880	1880	9
496	20231122	102200	15571317	1889	1889	1889	1889	0
497	20231122	102100	15571317	1889	1889	1889	1889	0
498	20231122	102000	15571317	1889	1889	1889	1889	0
499	20231122	101900	15571317	1889	1889	1889	1889	0
500	20231122	101800	15571317	1889	1889	1889	1889	0
501	20231122	101700	15571317	1889	1889	1889	1889	0
502	20231122	101600	15571317	1889	1889	1889	1889	0
503	20231122	101500	15571317	1889	1888	1889	1888	125
504	20231122	101400	15335199	1888	1888	1888	1888	0
505	20231122	101300	15335199	1888	1888	1888	1888	0
506	20231122	101200	15335199	1888	1888	1888	1888	0
507	20231122	101100	15335199	1888	1888	1888	1888	0
508	20231122	101000	15335199	1888	1888	1888	1888	0
509	20231122	100900	15335199	1888	1888	1888	1888	0
510	20231122	100800	15335199	1888	1888	1888	1888	0
511	20231122	100700	15335199	1888	1888	1888	1888	0
512	20231122	100600	15335199	1888	1888	1888	1888	0
513	20231122	100500	15335199	1888	1888	1888	1888	1
514	20231122	100400	15333311	1874	1874	1874	1874	0
515	20231122	100300	15333311	1874	1891	1891	1874	1000
516	20231122	100200	13454351	1894	1894	1894	1894	0
517	20231122	100100	13454351	1894	1894	1894	1894	0
518	20231122	100000	13454351	1894	1894	1894	1894	0
519	20231122	095900	13454351	1894	1894	1894	1894	1
520	20231122	095800	13452457	1894	1894	1894	1894	0
521	20231122	095700	13452457	1894	1894	1894	1894	0
522	20231122	095600	13452457	1894	1894	1894	1894	0
523	20231122	095500	13452457	1894	1894	1894	1894	0
524	20231122	095400	13452457	1894	1894	1894	1894	0
525	20231122	095300	13452457	1894	1894	1894	1894	0
526	20231122	095200	13452457	1894	1894	1894	1894	0
527	20231122	095100	13452457	1894	1894	1894	1894	0
528	20231122	095000	13452457	1894	1894	1894	1894	0
529	20231122	094900	13452457	1894	1894	1894	1894	0
530	20231122	094800	13452457	1894	1894	1894	1894	0
531	20231122	094700	13452457	1894	1894	1894	1894	0
532	20231122	094600	13452457	1894	1894	1894	1894	0
533	20231122	094500	13452457	1894	1894	1894	1894	0
534	20231122	094400	13452457	1894	1890	1894	1890	921
535	20231122	094300	11711763	1895	1895	1895	1895	2530
536	20231122	094200	6917413	1895	1895	1895	1895	0
537	20231122	094100	6917413	1895	1895	1895	1895	0
538	20231122	094000	6917413	1895	1895	1895	1895	0
539	20231122	093900	6917413	1895	1894	1895	1894	4
540	20231122	093800	6909836	1895	1894	1895	1894	4
541	20231122	093700	6902259	1895	1893	1895	1893	100
542	20231122	093600	6712850	1893	1893	1893	1893	0
543	20231122	093500	6712850	1893	1893	1893	1893	0
544	20231122	093400	6712850	1893	1893	1893	1893	0
545	20231122	093300	6712850	1893	1893	1893	1893	0
546	20231122	093200	6712850	1893	1893	1893	1893	0
547	20231122	093100	6712850	1893	1893	1893	1893	0
548	20231122	093000	6712850	1893	1893	1893	1893	0
549	20231122	092900	6712850	1893	1893	1893	1893	0
550	20231122	092800	6712850	1893	1893	1893	1893	0
551	20231122	092700	6712850	1893	1893	1893	1893	15
552	20231122	092600	6684455	1893	1893	1893	1893	0
553	20231122	092500	6684455	1893	1893	1893	1893	0
554	20231122	092400	6684455	1893	1893	1893	1893	15
555	20231122	092300	6656060	1894	1893	1894	1893	9
556	20231122	092200	6639022	1892	1892	1892	1892	1007
557	20231122	092100	4733778	1892	1892	1892	1892	0
558	20231122	092000	4733778	1892	1890	1892	1890	77
559	20231122	091900	4588238	1890	1889	1890	1889	10
560	20231122	091800	4569341	1890	1890	1890	1890	0
561	20231122	091700	4569341	1890	1890	1890	1890	0
562	20231122	091600	4569341	1890	1890	1890	1890	0
563	20231122	091500	4569341	1890	1890	1890	1890	0
564	20231122	091400	4569341	1890	1890	1890	1890	0
565	20231122	091300	4569341	1890	1888	1890	1876	100
566	20231122	091200	4381009	1888	1888	1888	1888	1
567	20231122	091100	4379121	1876	1876	1876	1876	50
568	20231122	091000	4285321	1888	1888	1888	1888	1
569	20231122	090900	4283433	1880	1880	1880	1880	91
570	20231122	090800	4112353	1889	1889	1889	1889	1826
571	20231122	090700	663039	1889	1889	1889	1889	0
572	20231122	090600	663039	1889	1889	1889	1889	0
573	20231122	090500	663039	1889	1889	1889	1889	0
574	20231122	090400	663039	1889	1889	1889	1889	0
575	20231122	090300	663039	1889	1889	1889	1889	0
576	20231122	090200	663039	1889	1889	1889	1889	0
577	20231122	090100	663039	1889	1889	1889	1889	0
578	20231122	090000	663039	1889	1889	1889	1889	351